date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,33.3,33.33,33.01,33.13,133000.0,22.0997,22.1196,21.9073,21.9869,133000.0
2004-01-23 10:00:00,33.13,33.23,33.1,33.23,145600.0,21.9869,22.0533,21.967,22.0533,145600.0
2004-01-23 10:30:00,33.23,33.34,33.2,33.31,73000.0,22.0533,22.1263,22.0334,22.1064,73000.0
2004-01-23 11:00:00,33.31,33.33,33.2,33.21,108200.0,22.1064,22.1196,22.0334,22.04,108200.0
2004-01-23 11:30:00,33.21,33.3,33.2,33.27,165600.0,22.04,22.0997,22.0334,22.0798,165600.0
2004-01-23 12:00:00,33.27,33.3,33.22,33.24,69400.0,22.0798,22.0997,22.0466,22.0599,69400.0
2004-01-23 12:30:00,33.27,33.3,33.23,33.25,109000.0,22.0798,22.0997,22.0533,22.0665,109000.0
2004-01-23 13:00:00,33.24,33.27,33.2,33.21,151400.0,22.0599,22.0798,22.0334,22.04,151400.0
2004-01-23 13:30:00,33.2,33.43,33.18,33.18,190600.0,22.0334,22.186,22.0201,22.0201,190600.0
2004-01-23 14:00:00,33.18,33.25,33.16,33.19,119600.0,22.0201,22.0665,22.0068,22.0267,119600.0
2004-01-23 14:30:00,33.19,33.22,33.18,33.2,142600.0,22.0267,22.0466,22.0201,22.0334,142600.0
2004-01-23 15:00:00,33.21,33.21,33.02,33.08,222800.0,22.04,22.04,21.9139,21.9537,222800.0
2004-01-23 15:30:00,33.08,33.19,33.06,33.16,253600.0,21.9537,22.0267,21.9404,22.0068,253600.0
2004-01-26 09:30:00,33.17,33.29,33.13,33.21,107600.0,22.0135,22.0931,21.9869,22.04,107600.0
2004-01-26 10:00:00,33.24,33.29,33.21,33.24,214200.0,22.0599,22.0931,22.04,22.0599,214200.0
2004-01-26 10:30:00,33.23,33.47,33.22,33.45,137400.0,22.0533,22.2125,22.0466,22.1993,137400.0
2004-01-26 11:00:00,33.44,33.44,33.18,33.19,152800.0,22.1926,22.1926,22.0201,22.0267,152800.0
2004-01-26 11:30:00,33.19,33.29,33.19,33.24,108000.0,22.0267,22.0931,22.0267,22.0599,108000.0
2004-01-26 12:00:00,33.24,33.26,33.24,33.25,55600.0,22.0599,22.0732,22.0599,22.0665,55600.0
2004-01-26 12:30:00,33.25,33.25,33.17,33.22,108600.0,22.0665,22.0665,22.0135,22.0466,108600.0
2004-01-26 13:00:00,33.22,33.25,33.16,33.25,191800.0,22.0466,22.0665,22.0068,22.0665,191800.0
2004-01-26 13:30:00,33.24,33.25,33.19,33.24,99400.0,22.0599,22.0665,22.0267,22.0599,99400.0
2004-01-26 14:00:00,33.24,33.3,33.23,33.26,160000.0,22.0599,22.0997,22.0533,22.0732,160000.0
2004-01-26 14:30:00,33.27,33.37,33.26,33.33,282000.0,22.0798,22.1462,22.0732,22.1196,282000.0
2004-01-26 15:00:00,33.34,33.35,33.24,33.29,227200.0,22.1263,22.1329,22.0599,22.0931,227200.0
2004-01-26 15:30:00,33.28,33.49,33.27,33.49,364000.0,22.0865,22.2258,22.0798,22.2258,364000.0
2004-01-27 09:30:00,33.5,33.6,33.09,33.2,608200.0,22.2325,22.2988,21.9604,22.0334,608200.0
2004-01-27 10:00:00,33.22,33.52,33.18,33.4,410200.0,22.0466,22.2457,22.0201,22.1661,410200.0
2004-01-27 10:30:00,33.4,33.41,33.31,33.34,167800.0,22.1661,22.1727,22.1064,22.1263,167800.0
2004-01-27 11:00:00,33.34,33.35,33.22,33.24,207400.0,22.1263,22.1329,22.0466,22.0599,207400.0
2004-01-27 11:30:00,33.23,33.27,33.23,33.26,138000.0,22.0533,22.0798,22.0533,22.0732,138000.0
2004-01-27 12:00:00,33.27,33.27,33.15,33.15,276200.0,22.0798,22.0798,22.0002,22.0002,276200.0
2004-01-27 12:30:00,33.15,33.16,32.89,32.91,234600.0,22.0002,22.0068,21.8276,21.8409,234600.0
2004-01-27 13:00:00,32.91,33.07,32.88,32.9,202600.0,21.8409,21.9471,21.821,21.8343,202600.0
2004-01-27 13:30:00,32.91,32.98,32.88,32.98,159800.0,21.8409,21.8874,21.821,21.8874,159800.0
2004-01-27 14:00:00,32.97,33.03,32.94,32.98,163200.0,21.8807,21.9205,21.8608,21.8874,163200.0
2004-01-27 14:30:00,32.99,33.15,32.99,33.05,181600.0,21.894,22.0002,21.894,21.9338,181600.0
2004-01-27 15:00:00,33.05,33.15,32.99,33.02,178200.0,21.9338,22.0002,21.894,21.9139,178200.0
2004-01-27 15:30:00,33.02,33.04,32.93,32.99,341000.0,21.9139,21.9272,21.8542,21.894,341000.0
2004-01-28 09:30:00,32.9,32.92,32.66,32.71,350200.0,21.8343,21.8475,21.675,21.7082,350200.0
2004-01-28 10:00:00,32.71,33.0,32.68,32.98,315000.0,21.7082,21.9006,21.6883,21.8874,315000.0
2004-01-28 10:30:00,32.98,32.98,32.92,32.93,125800.0,21.8874,21.8874,21.8475,21.8542,125800.0
2004-01-28 11:00:00,32.94,32.98,32.9,32.91,133200.0,21.8608,21.8874,21.8343,21.8409,133200.0
2004-01-28 11:30:00,32.91,32.99,32.9,32.96,138600.0,21.8409,21.894,21.8343,21.8741,138600.0
2004-01-28 12:00:00,32.94,32.94,32.9,32.9,124200.0,21.8608,21.8608,21.8343,21.8343,124200.0
2004-01-28 12:30:00,32.89,32.96,32.89,32.91,163400.0,21.8276,21.8741,21.8276,21.8409,163400.0
2004-01-28 13:00:00,32.92,32.99,32.89,32.89,79000.0,21.8475,21.894,21.8276,21.8276,79000.0
2004-01-28 13:30:00,32.9,32.9,32.81,32.83,187800.0,21.8343,21.8343,21.7745,21.7878,187800.0
2004-01-28 14:00:00,32.82,32.83,32.37,32.39,241400.0,21.7812,21.7878,21.4825,21.4958,241400.0
2004-01-28 14:30:00,32.35,32.38,32.22,32.35,468400.0,21.4693,21.4892,21.383,21.4693,468400.0
2004-01-28 15:00:00,32.35,32.41,32.1,32.1,278000.0,21.4693,21.5091,21.3033,21.3033,278000.0
2004-01-28 15:30:00,32.1,32.1,31.89,31.95,774000.0,21.3033,21.3033,21.164,21.2038,774000.0
2004-02-02 09:30:00,31.3,31.46,31.0,31.07,194200.0,20.7724,20.8786,20.5733,20.6198,194200.0
2004-02-02 10:00:00,31.04,31.04,30.81,30.86,388400.0,20.5999,20.5999,20.4472,20.4804,388400.0
2004-02-02 10:30:00,30.86,30.88,30.71,30.72,250600.0,20.4804,20.4937,20.3809,20.3875,250600.0
2004-02-02 11:00:00,30.68,30.73,30.57,30.63,484200.0,20.3609,20.3941,20.2879,20.3278,484200.0
2004-02-02 11:30:00,30.63,30.75,30.62,30.72,401000.0,20.3278,20.4074,20.3211,20.3875,401000.0
2004-02-02 12:00:00,30.71,30.73,30.65,30.7,302800.0,20.3809,20.3941,20.341,20.3742,302800.0
2004-02-02 12:30:00,30.7,31.06,30.7,31.02,576200.0,20.3742,20.6131,20.3742,20.5866,576200.0
2004-02-02 13:00:00,31.02,31.18,30.97,31.18,356400.0,20.5866,20.6928,20.5534,20.6928,356400.0
2004-02-02 13:30:00,31.18,31.27,31.12,31.25,414000.0,20.6928,20.7525,20.653,20.7392,414000.0
2004-02-02 14:00:00,31.24,31.31,31.21,31.3,185400.0,20.7326,20.7791,20.7127,20.7724,185400.0
2004-02-02 14:30:00,31.31,31.4,31.24,31.34,322200.0,20.7791,20.8388,20.7326,20.799,322200.0
2004-02-02 15:00:00,31.33,31.39,31.26,31.31,339600.0,20.7923,20.8321,20.7459,20.7791,339600.0
2004-02-02 15:30:00,31.31,31.31,31.0,31.22,651000.0,20.7791,20.7791,20.5733,20.7193,651000.0
2004-02-03 09:30:00,31.15,31.15,30.88,30.99,304200.0,20.6729,20.6729,20.4937,20.5667,304200.0
2004-02-03 10:00:00,31.0,31.05,30.9,30.95,236400.0,20.5733,20.6065,20.507,20.5401,236400.0
2004-02-03 10:30:00,30.95,30.95,30.85,30.89,136600.0,20.5401,20.5401,20.4738,20.5003,136600.0
2004-02-03 11:00:00,30.89,30.89,30.89,30.89,0.0,20.5003,20.5003,20.5003,20.5003,0.0
2004-02-03 11:30:00,30.89,30.89,30.89,30.89,0.0,20.5003,20.5003,20.5003,20.5003,0.0
2004-02-03 12:00:00,30.89,30.89,30.89,30.89,0.0,20.5003,20.5003,20.5003,20.5003,0.0
2004-02-03 12:30:00,31.0,31.11,31.0,31.1,77400.0,20.5733,20.6463,20.5733,20.6397,77400.0
2004-02-03 13:00:00,31.1,31.1,31.04,31.06,74000.0,20.6397,20.6397,20.5999,20.6131,74000.0
2004-02-03 13:30:00,31.06,31.06,31.0,31.01,68200.0,20.6131,20.6131,20.5733,20.58,68200.0
2004-02-03 14:00:00,31.0,31.03,30.93,30.99,139800.0,20.5733,20.5932,20.5269,20.5667,139800.0
2004-02-03 14:30:00,30.98,31.04,30.92,31.01,151600.0,20.56,20.5999,20.5202,20.58,151600.0
2004-02-03 15:00:00,31.01,31.07,30.95,31.0,177400.0,20.58,20.6198,20.5401,20.5733,177400.0
2004-02-03 15:30:00,31.0,31.0,30.94,31.0,378200.0,20.5733,20.5733,20.5335,20.5733,378200.0
2004-02-04 09:30:00,30.58,30.69,30.28,30.28,546000.0,20.2946,20.3676,20.0955,20.0955,546000.0
2004-02-04 10:00:00,30.28,30.43,30.13,30.35,1068000.0,20.0955,20.195,19.9959,20.1419,1068000.0
2004-02-04 10:30:00,30.35,30.73,30.33,30.66,572000.0,20.1419,20.3941,20.1287,20.3477,572000.0
2004-02-04 11:00:00,30.66,30.66,30.48,30.52,282400.0,20.3477,20.3477,20.2282,20.2548,282400.0
2004-02-04 11:30:00,30.5,30.57,30.48,30.54,168800.0,20.2415,20.2879,20.2282,20.268,168800.0
2004-02-04 12:00:00,30.53,30.58,30.48,30.58,171200.0,20.2614,20.2946,20.2282,20.2946,171200.0
2004-02-04 12:30:00,30.59,30.62,30.43,30.47,119600.0,20.3012,20.3211,20.195,20.2216,119600.0
2004-02-04 13:00:00,30.47,30.57,30.45,30.49,291200.0,20.2216,20.2879,20.2083,20.2349,291200.0
2004-02-04 13:30:00,30.48,30.53,30.41,30.48,109200.0,20.2282,20.2614,20.1818,20.2282,109200.0
2004-02-04 14:00:00,30.48,30.54,30.4,30.43,254800.0,20.2282,20.268,20.1751,20.195,254800.0
2004-02-04 14:30:00,30.43,30.49,30.42,30.47,407000.0,20.195,20.2349,20.1884,20.2216,407000.0
2004-02-04 15:00:00,30.47,30.63,30.47,30.5,376800.0,20.2216,20.3278,20.2216,20.2415,376800.0
2004-02-04 15:30:00,30.5,30.53,30.43,30.5,347600.0,20.2415,20.2614,20.195,20.2415,347600.0
2004-02-05 09:30:00,30.4,30.6,30.0,30.15,577200.0,20.1751,20.3079,19.9097,20.0092,577200.0
2004-02-05 10:00:00,30.14,30.3,30.0,30.3,528200.0,20.0026,20.1088,19.9097,20.1088,528200.0
2004-02-05 10:30:00,30.3,30.52,30.3,30.36,390800.0,20.1088,20.2548,20.1088,20.1486,390800.0
2004-02-05 11:00:00,30.36,30.51,30.24,30.51,200600.0,20.1486,20.2481,20.0689,20.2481,200600.0
2004-02-05 11:30:00,30.5,30.75,30.5,30.67,405400.0,20.2415,20.4074,20.2415,20.3543,405400.0
2004-02-05 12:00:00,30.65,30.75,30.65,30.73,140800.0,20.341,20.4074,20.341,20.3941,140800.0
2004-02-05 12:30:00,30.72,30.84,30.7,30.82,151600.0,20.3875,20.4671,20.3742,20.4539,151600.0
2004-02-05 13:00:00,30.82,30.98,30.81,30.93,302800.0,20.4539,20.56,20.4472,20.5269,302800.0
2004-02-05 13:30:00,30.96,30.99,30.88,30.91,185200.0,20.5468,20.5667,20.4937,20.5136,185200.0
2004-02-05 14:00:00,30.92,30.97,30.86,30.86,155800.0,20.5202,20.5534,20.4804,20.4804,155800.0
2004-02-05 14:30:00,30.85,30.86,30.57,30.65,207400.0,20.4738,20.4804,20.2879,20.341,207400.0
2004-02-05 15:00:00,30.65,30.75,30.59,30.71,195400.0,20.341,20.4074,20.3012,20.3809,195400.0
2004-02-05 15:30:00,30.71,30.71,30.57,30.68,301200.0,20.3809,20.3809,20.2879,20.3609,301200.0
2004-02-06 09:30:00,30.8,30.9,30.5,30.58,368000.0,20.4406,20.507,20.2415,20.2946,368000.0
2004-02-06 10:00:00,30.58,30.82,30.56,30.68,543400.0,20.2946,20.4539,20.2813,20.3609,543400.0
2004-02-06 10:30:00,30.68,30.82,30.61,30.7,347200.0,20.3609,20.4539,20.3145,20.3742,347200.0
2004-02-06 11:00:00,30.7,30.7,30.6,30.61,244800.0,20.3742,20.3742,20.3079,20.3145,244800.0
2004-02-06 11:30:00,30.6,30.69,30.46,30.46,291200.0,20.3079,20.3676,20.2149,20.2149,291200.0
2004-02-06 12:00:00,30.46,30.75,30.36,30.59,446800.0,20.2149,20.4074,20.1486,20.3012,446800.0
2004-02-06 12:30:00,30.58,30.66,30.46,30.64,190000.0,20.2946,20.3477,20.2149,20.3344,190000.0
2004-02-06 13:00:00,30.63,30.63,30.46,30.58,187000.0,20.3278,20.3278,20.2149,20.2946,187000.0
2004-02-06 13:30:00,30.58,30.74,30.56,30.74,156200.0,20.2946,20.4008,20.2813,20.4008,156200.0
2004-02-06 14:00:00,30.74,30.93,30.65,30.93,264000.0,20.4008,20.5269,20.341,20.5269,264000.0
2004-02-06 14:30:00,30.92,31.08,30.82,31.08,333400.0,20.5202,20.6264,20.4539,20.6264,333400.0
2004-02-06 15:00:00,31.07,31.08,31.0,31.01,198800.0,20.6198,20.6264,20.5733,20.58,198800.0
2004-02-06 15:30:00,31.0,31.0,30.91,30.98,312000.0,20.5733,20.5733,20.5136,20.56,312000.0
2004-02-09 09:30:00,31.3,31.3,30.95,31.01,755000.0,20.7724,20.7724,20.5401,20.58,755000.0
2004-02-09 10:00:00,31.03,31.09,30.9,30.93,387800.0,20.5932,20.633,20.507,20.5269,387800.0
2004-02-09 10:30:00,30.95,30.95,30.78,30.78,92800.0,20.5401,20.5401,20.4273,20.4273,92800.0
2004-02-09 11:00:00,30.78,30.79,30.55,30.6,838000.0,20.4273,20.434,20.2747,20.3079,838000.0
2004-02-09 11:30:00,30.55,30.6,30.48,30.56,548400.0,20.2747,20.3079,20.2282,20.2813,548400.0
2004-02-09 12:00:00,30.56,30.66,30.53,30.58,542400.0,20.2813,20.3477,20.2614,20.2946,542400.0
2004-02-09 12:30:00,30.58,30.63,30.57,30.63,208000.0,20.2946,20.3278,20.2879,20.3278,208000.0
2004-02-09 13:00:00,30.62,30.67,30.6,30.65,255800.0,20.3211,20.3543,20.3079,20.341,255800.0
2004-02-09 13:30:00,30.65,30.65,30.6,30.61,206200.0,20.341,20.341,20.3079,20.3145,206200.0
2004-02-09 14:00:00,30.61,30.63,30.52,30.54,370600.0,20.3145,20.3278,20.2548,20.268,370600.0
2004-02-09 14:30:00,30.54,30.57,30.47,30.5,357400.0,20.268,20.2879,20.2216,20.2415,357400.0
2004-02-09 15:00:00,30.5,30.58,30.49,30.54,493800.0,20.2415,20.2946,20.2349,20.268,493800.0
2004-02-09 15:30:00,30.54,30.55,30.49,30.5,568800.0,20.268,20.2747,20.2349,20.2415,568800.0
2004-02-10 10:00:00,30.55,30.55,30.28,30.32,245200.0,20.2747,20.2747,20.0955,20.122,245200.0
2004-02-10 10:30:00,30.33,30.49,30.33,30.45,132000.0,20.1287,20.2349,20.1287,20.2083,132000.0
2004-02-10 11:00:00,30.43,30.44,30.3,30.4,148800.0,20.195,20.2017,20.1088,20.1751,148800.0
2004-02-10 11:30:00,30.4,30.43,30.24,30.27,201800.0,20.1751,20.195,20.0689,20.0889,201800.0
2004-02-10 12:00:00,30.28,30.35,30.24,30.25,194000.0,20.0955,20.1419,20.0689,20.0756,194000.0
2004-02-10 12:30:00,30.25,30.34,30.24,30.32,389000.0,20.0756,20.1353,20.0689,20.122,389000.0
2004-02-10 13:00:00,30.32,30.33,30.29,30.29,172000.0,20.122,20.1287,20.1021,20.1021,172000.0
2004-02-10 13:30:00,30.29,30.43,30.29,30.43,246200.0,20.1021,20.195,20.1021,20.195,246200.0
2004-02-10 14:00:00,30.43,30.49,30.33,30.4,313800.0,20.195,20.2349,20.1287,20.1751,313800.0
2004-02-10 14:30:00,30.41,30.43,30.38,30.4,192200.0,20.1818,20.195,20.1619,20.1751,192200.0
2004-02-10 15:00:00,30.4,30.49,30.39,30.49,354400.0,20.1751,20.2349,20.1685,20.2349,354400.0
2004-02-10 15:30:00,30.49,30.58,30.45,30.52,481800.0,20.2349,20.2946,20.2083,20.2548,481800.0
2004-02-11 09:30:00,30.55,30.63,30.44,30.6,267200.0,20.2747,20.3278,20.2017,20.3079,267200.0
2004-02-11 10:00:00,30.58,30.58,30.4,30.47,268600.0,20.2946,20.2946,20.1751,20.2216,268600.0
2004-02-11 10:30:00,30.47,30.61,30.41,30.53,266400.0,20.2216,20.3145,20.1818,20.2614,266400.0
2004-02-11 11:00:00,30.56,31.06,30.54,31.02,626600.0,20.2813,20.6131,20.268,20.5866,626600.0
2004-02-11 11:30:00,31.0,31.2,31.0,31.13,307600.0,20.5733,20.706,20.5733,20.6596,307600.0
2004-02-11 12:00:00,31.13,31.3,31.11,31.12,314000.0,20.6596,20.7724,20.6463,20.653,314000.0
2004-02-11 12:30:00,31.13,31.28,31.1,31.13,239400.0,20.6596,20.7591,20.6397,20.6596,239400.0
2004-02-11 13:00:00,31.14,31.28,31.14,31.2,136600.0,20.6662,20.7591,20.6662,20.706,136600.0
2004-02-11 13:30:00,31.2,31.48,31.19,31.44,191200.0,20.706,20.8919,20.6994,20.8653,191200.0
2004-02-11 14:00:00,31.45,31.55,31.28,31.3,209600.0,20.872,20.9383,20.7591,20.7724,209600.0
2004-02-11 14:30:00,31.3,31.78,31.3,31.75,563400.0,20.7724,21.091,20.7724,21.0711,563400.0
2004-02-11 15:00:00,31.75,31.94,31.73,31.93,765400.0,21.0711,21.1972,21.0578,21.1905,765400.0
2004-02-11 15:30:00,31.93,32.38,31.92,32.19,1108800.0,21.1905,21.4892,21.1839,21.3631,1108800.0
2004-02-12 09:30:00,32.23,32.35,32.15,32.16,369400.0,21.3896,21.4693,21.3365,21.3432,369400.0
2004-02-12 10:00:00,32.17,32.35,32.13,32.26,217800.0,21.3498,21.4693,21.3232,21.4095,217800.0
2004-02-12 10:30:00,32.27,32.27,32.18,32.18,312200.0,21.4162,21.4162,21.3564,21.3564,312200.0
2004-02-12 11:00:00,32.18,32.22,32.14,32.21,177200.0,21.3564,21.383,21.3299,21.3763,177200.0
2004-02-12 11:30:00,32.25,32.33,32.24,32.28,150000.0,21.4029,21.456,21.3963,21.4228,150000.0
2004-02-12 12:00:00,32.29,32.34,32.26,32.33,113600.0,21.4294,21.4626,21.4095,21.456,113600.0
2004-02-12 12:30:00,32.32,32.34,32.29,32.31,179200.0,21.4493,21.4626,21.4294,21.4427,179200.0
2004-02-12 13:00:00,32.31,32.33,32.27,32.31,150600.0,21.4427,21.456,21.4162,21.4427,150600.0
2004-02-12 13:30:00,32.31,32.55,32.31,32.49,194400.0,21.4427,21.602,21.4427,21.5622,194400.0
2004-02-12 14:00:00,32.49,32.55,32.29,32.29,405800.0,21.5622,21.602,21.4294,21.4294,405800.0
2004-02-12 14:30:00,32.29,32.43,32.28,32.42,145000.0,21.4294,21.5223,21.4228,21.5157,145000.0
2004-02-12 15:00:00,32.42,32.45,32.37,32.43,233200.0,21.5157,21.5356,21.4825,21.5223,233200.0
2004-02-12 15:30:00,32.44,32.56,32.38,32.38,445000.0,21.529,21.6086,21.4892,21.4892,445000.0
2004-02-13 09:30:00,32.48,32.65,32.43,32.57,296200.0,21.5555,21.6684,21.5223,21.6153,296200.0
2004-02-13 10:00:00,32.57,32.61,32.47,32.56,318600.0,21.6153,21.6418,21.5489,21.6086,318600.0
2004-02-13 10:30:00,32.55,32.55,32.26,32.27,260400.0,21.602,21.602,21.4095,21.4162,260400.0
2004-02-13 11:00:00,32.27,32.37,32.24,32.29,244600.0,21.4162,21.4825,21.3963,21.4294,244600.0
2004-02-13 11:30:00,32.3,32.33,32.09,32.16,132000.0,21.4361,21.456,21.2967,21.3432,132000.0
2004-02-13 12:00:00,32.16,32.26,32.13,32.21,223000.0,21.3432,21.4095,21.3232,21.3763,223000.0
2004-02-13 12:30:00,32.22,32.24,32.13,32.14,146000.0,21.383,21.3963,21.3232,21.3299,146000.0
2004-02-13 13:00:00,32.17,32.17,32.08,32.1,158600.0,21.3498,21.3498,21.2901,21.3033,158600.0
2004-02-13 13:30:00,32.1,32.16,32.0,32.0,123600.0,21.3033,21.3432,21.237,21.237,123600.0
2004-02-13 14:00:00,32.0,32.01,31.89,31.98,157800.0,21.237,21.2436,21.164,21.2237,157800.0
2004-02-13 14:30:00,31.98,32.04,31.91,31.91,179200.0,21.2237,21.2635,21.1772,21.1772,179200.0
2004-02-13 15:00:00,31.91,32.0,31.89,32.0,325200.0,21.1772,21.237,21.164,21.237,325200.0
2004-02-13 15:30:00,32.0,32.07,31.97,32.01,360200.0,21.237,21.2834,21.2171,21.2436,360200.0
2004-02-17 09:30:00,33.55,33.8,33.32,33.63,2425400.0,22.2656,22.4316,22.113,22.3187,2425400.0
2004-02-17 10:00:00,33.63,33.9,33.63,33.74,1517200.0,22.3187,22.4979,22.3187,22.3917,1517200.0
2004-02-17 10:30:00,33.77,33.77,33.4,33.4,832400.0,22.4116,22.4116,22.1661,22.1661,832400.0
2004-02-17 11:00:00,33.4,33.45,33.1,33.34,998400.0,22.1661,22.1993,21.967,22.1263,998400.0
2004-02-17 11:30:00,33.35,33.59,33.32,33.58,502000.0,22.1329,22.2922,22.113,22.2855,502000.0
2004-02-17 12:00:00,33.58,33.58,33.27,33.45,399600.0,22.2855,22.2855,22.0798,22.1993,399600.0
2004-02-17 12:30:00,33.46,33.6,33.43,33.6,239400.0,22.2059,22.2988,22.186,22.2988,239400.0
2004-02-17 13:00:00,33.6,33.68,33.55,33.61,383200.0,22.2988,22.3519,22.2656,22.3055,383200.0
2004-02-17 13:30:00,33.61,33.65,33.54,33.62,208200.0,22.3055,22.332,22.259,22.3121,208200.0
2004-02-17 14:00:00,33.63,33.85,33.63,33.82,557800.0,22.3187,22.4647,22.3187,22.4448,557800.0
2004-02-17 14:30:00,33.84,33.85,33.65,33.77,498000.0,22.4581,22.4647,22.332,22.4116,498000.0
2004-02-17 15:00:00,33.77,33.78,33.48,33.54,604200.0,22.4116,22.4183,22.2192,22.259,604200.0
2004-02-17 15:30:00,33.54,33.57,33.37,33.46,813800.0,22.259,22.2789,22.1462,22.2059,813800.0
2004-02-18 09:30:00,33.5,33.62,33.27,33.42,563200.0,22.2325,22.3121,22.0798,22.1794,563200.0
2004-02-18 10:00:00,33.39,33.65,33.38,33.54,435600.0,22.1595,22.332,22.1528,22.259,435600.0
2004-02-18 10:30:00,33.52,33.68,33.52,33.67,244800.0,22.2457,22.3519,22.2457,22.3453,244800.0
2004-02-18 11:00:00,33.67,33.68,33.5,33.5,281800.0,22.3453,22.3519,22.2325,22.2325,281800.0
2004-02-18 11:30:00,33.5,33.62,33.44,33.49,231200.0,22.2325,22.3121,22.1926,22.2258,231200.0
2004-02-18 12:00:00,33.46,33.6,33.45,33.6,117600.0,22.2059,22.2988,22.1993,22.2988,117600.0
2004-02-18 12:30:00,33.6,33.63,33.53,33.54,123800.0,22.2988,22.3187,22.2524,22.259,123800.0
2004-02-18 13:00:00,33.53,33.54,33.44,33.45,134800.0,22.2524,22.259,22.1926,22.1993,134800.0
2004-02-18 13:30:00,33.46,33.58,33.45,33.58,184200.0,22.2059,22.2855,22.1993,22.2855,184200.0
2004-02-18 14:00:00,33.58,33.59,33.27,33.41,224000.0,22.2855,22.2922,22.0798,22.1727,224000.0
2004-02-18 14:30:00,33.42,33.45,33.29,33.33,153600.0,22.1794,22.1993,22.0931,22.1196,153600.0
2004-02-18 15:00:00,33.33,33.46,33.25,33.35,173800.0,22.1196,22.2059,22.0665,22.1329,173800.0
2004-02-18 15:30:00,33.35,33.47,33.3,33.33,466000.0,22.1329,22.2125,22.0997,22.1196,466000.0
2004-02-19 09:30:00,33.49,33.76,33.45,33.58,407600.0,22.2258,22.405,22.1993,22.2855,407600.0
2004-02-19 10:00:00,33.58,33.75,33.58,33.67,293400.0,22.2855,22.3984,22.2855,22.3453,293400.0
2004-02-19 10:30:00,33.67,33.68,33.58,33.62,157400.0,22.3453,22.3519,22.2855,22.3121,157400.0
2004-02-19 11:00:00,33.6,33.66,33.51,33.52,102800.0,22.2988,22.3386,22.2391,22.2457,102800.0
2004-02-19 11:30:00,33.52,33.52,33.48,33.49,243400.0,22.2457,22.2457,22.2192,22.2258,243400.0
2004-02-19 12:00:00,33.49,33.5,33.35,33.44,332000.0,22.2258,22.2325,22.1329,22.1926,332000.0
2004-02-19 12:30:00,33.44,33.55,33.43,33.52,235400.0,22.1926,22.2656,22.186,22.2457,235400.0
2004-02-19 13:00:00,33.52,33.56,33.4,33.48,70400.0,22.2457,22.2723,22.1661,22.2192,70400.0
2004-02-19 13:30:00,33.47,33.5,33.38,33.49,123800.0,22.2125,22.2325,22.1528,22.2258,123800.0
2004-02-19 14:00:00,33.49,33.51,33.43,33.5,227600.0,22.2258,22.2391,22.186,22.2325,227600.0
2004-02-19 14:30:00,33.49,33.49,33.42,33.44,136400.0,22.2258,22.2258,22.1794,22.1926,136400.0
2004-02-19 15:00:00,33.44,33.5,33.37,33.37,118000.0,22.1926,22.2325,22.1462,22.1462,118000.0
2004-02-19 15:30:00,33.38,33.38,33.12,33.12,442400.0,22.1528,22.1528,21.9803,21.9803,442400.0
2004-02-20 09:30:00,33.27,33.27,32.8,32.91,344200.0,22.0798,22.0798,21.7679,21.8409,344200.0
2004-02-20 10:00:00,32.94,32.99,32.9,32.9,177000.0,21.8608,21.894,21.8343,21.8343,177000.0
2004-02-20 10:30:00,32.9,32.92,32.73,32.74,231200.0,21.8343,21.8475,21.7214,21.7281,231200.0
2004-02-20 11:00:00,32.74,32.82,32.72,32.81,106400.0,21.7281,21.7812,21.7148,21.7745,106400.0
2004-02-20 11:30:00,32.85,32.85,32.72,32.73,49000.0,21.8011,21.8011,21.7148,21.7214,49000.0
2004-02-20 12:00:00,32.76,32.8,32.57,32.57,170800.0,21.7414,21.7679,21.6153,21.6153,170800.0
2004-02-20 12:30:00,32.57,32.61,32.37,32.38,298800.0,21.6153,21.6418,21.4825,21.4892,298800.0
2004-02-20 13:00:00,32.38,32.54,32.35,32.52,173600.0,21.4892,21.5953,21.4693,21.5821,173600.0
2004-02-20 13:30:00,32.51,32.77,32.5,32.75,264000.0,21.5754,21.748,21.5688,21.7347,264000.0
2004-02-20 14:00:00,32.76,32.83,32.66,32.77,249600.0,21.7414,21.7878,21.675,21.748,249600.0
2004-02-20 14:30:00,32.77,32.94,32.76,32.83,270400.0,21.748,21.8608,21.7414,21.7878,270400.0
2004-02-20 15:00:00,32.83,32.84,32.65,32.7,259600.0,21.7878,21.7944,21.6684,21.7015,259600.0
2004-02-20 15:30:00,32.69,32.74,32.6,32.68,357400.0,21.6949,21.7281,21.6352,21.6883,357400.0
2004-02-23 09:30:00,32.88,32.9,32.67,32.74,328000.0,21.821,21.8343,21.6816,21.7281,328000.0
2004-02-23 10:00:00,32.74,32.74,32.38,32.5,216200.0,21.7281,21.7281,21.4892,21.5688,216200.0
2004-02-23 10:30:00,32.49,32.66,32.48,32.61,175200.0,21.5622,21.675,21.5555,21.6418,175200.0
2004-02-23 11:00:00,32.62,32.62,32.5,32.5,154600.0,21.6484,21.6484,21.5688,21.5688,154600.0
2004-02-23 11:30:00,32.48,32.62,32.45,32.49,397600.0,21.5555,21.6484,21.5356,21.5622,397600.0
2004-02-23 12:00:00,32.49,32.49,32.35,32.49,130800.0,21.5622,21.5622,21.4693,21.5622,130800.0
2004-02-23 12:30:00,32.49,32.6,32.44,32.6,98600.0,21.5622,21.6352,21.529,21.6352,98600.0
2004-02-23 13:00:00,32.6,32.75,32.6,32.73,160600.0,21.6352,21.7347,21.6352,21.7214,160600.0
2004-02-23 13:30:00,32.73,32.76,32.66,32.72,135600.0,21.7214,21.7414,21.675,21.7148,135600.0
2004-02-23 14:00:00,32.71,32.78,32.7,32.74,113200.0,21.7082,21.7546,21.7015,21.7281,113200.0
2004-02-23 14:30:00,32.74,32.75,32.65,32.65,109400.0,21.7281,21.7347,21.6684,21.6684,109400.0
2004-02-23 15:00:00,32.67,32.77,32.66,32.71,150600.0,21.6816,21.748,21.675,21.7082,150600.0
2004-02-23 15:30:00,32.71,32.79,32.69,32.7,210200.0,21.7082,21.7613,21.6949,21.7015,210200.0
2004-02-24 09:30:00,32.58,32.83,32.52,32.73,189400.0,21.6219,21.7878,21.5821,21.7214,189400.0
2004-02-24 10:00:00,32.71,32.78,32.66,32.7,312800.0,21.7082,21.7546,21.675,21.7015,312800.0
2004-02-24 10:30:00,32.69,32.73,32.58,32.59,260800.0,21.6949,21.7214,21.6219,21.6285,260800.0
2004-02-24 11:00:00,32.58,32.6,32.49,32.53,192400.0,21.6219,21.6352,21.5622,21.5887,192400.0
2004-02-24 11:30:00,32.53,32.54,32.39,32.43,157800.0,21.5887,21.5953,21.4958,21.5223,157800.0
2004-02-24 12:00:00,32.43,32.5,32.3,32.41,120000.0,21.5223,21.5688,21.4361,21.5091,120000.0
2004-02-24 12:30:00,32.41,32.42,32.33,32.33,84000.0,21.5091,21.5157,21.456,21.456,84000.0
2004-02-24 13:00:00,32.33,32.42,32.32,32.42,128600.0,21.456,21.5157,21.4493,21.5157,128600.0
2004-02-24 13:30:00,32.41,32.49,32.38,32.47,183800.0,21.5091,21.5622,21.4892,21.5489,183800.0
2004-02-24 14:00:00,32.47,32.47,32.31,32.37,246000.0,21.5489,21.5489,21.4427,21.4825,246000.0
2004-02-24 14:30:00,32.37,32.4,32.25,32.25,306600.0,21.4825,21.5024,21.4029,21.4029,306600.0
2004-02-24 15:00:00,32.25,32.37,32.24,32.27,296800.0,21.4029,21.4825,21.3963,21.4162,296800.0
2004-02-24 15:30:00,32.27,32.35,32.23,32.27,365600.0,21.4162,21.4693,21.3896,21.4162,365600.0
2004-02-25 09:30:00,32.34,32.46,32.3,32.32,258400.0,21.4626,21.5423,21.4361,21.4493,258400.0
2004-02-25 10:00:00,32.33,32.34,32.24,32.34,370400.0,21.456,21.4626,21.3963,21.4626,370400.0
2004-02-25 10:30:00,32.35,32.57,32.31,32.52,405800.0,21.4693,21.6153,21.4427,21.5821,405800.0
2004-02-25 11:00:00,32.55,32.56,32.46,32.51,313400.0,21.602,21.6086,21.5423,21.5754,313400.0
2004-02-25 11:30:00,32.52,32.55,32.5,32.53,147800.0,21.5821,21.602,21.5688,21.5887,147800.0
2004-02-25 12:00:00,32.53,32.55,32.48,32.48,120400.0,21.5887,21.602,21.5555,21.5555,120400.0
2004-02-25 12:30:00,32.49,32.51,32.47,32.51,189800.0,21.5622,21.5754,21.5489,21.5754,189800.0
2004-02-25 13:00:00,32.51,32.54,32.44,32.47,352800.0,21.5754,21.5953,21.529,21.5489,352800.0
2004-02-25 13:30:00,32.46,32.53,32.44,32.47,184400.0,21.5423,21.5887,21.529,21.5489,184400.0
2004-02-25 14:00:00,32.47,32.48,32.44,32.46,141000.0,21.5489,21.5555,21.529,21.5423,141000.0
2004-02-25 14:30:00,32.46,32.49,32.44,32.49,214800.0,21.5423,21.5622,21.529,21.5622,214800.0
2004-02-25 15:00:00,32.49,32.56,32.47,32.49,234200.0,21.5622,21.6086,21.5489,21.5622,234200.0
2004-02-25 15:30:00,32.49,32.5,32.44,32.47,544000.0,21.5622,21.5688,21.529,21.5489,544000.0
2004-02-26 09:30:00,32.49,32.58,32.4,32.45,400800.0,21.5622,21.6219,21.5024,21.5356,400800.0
2004-02-26 10:00:00,32.45,32.55,32.35,32.5,398800.0,21.5356,21.602,21.4693,21.5688,398800.0
2004-02-26 10:30:00,32.5,32.71,32.49,32.69,492400.0,21.5688,21.7082,21.5622,21.6949,492400.0
2004-02-26 11:00:00,32.69,32.85,32.69,32.77,364000.0,21.6949,21.8011,21.6949,21.748,364000.0
2004-02-26 11:30:00,32.77,32.8,32.72,32.74,121800.0,21.748,21.7679,21.7148,21.7281,121800.0
2004-02-26 12:00:00,32.74,32.87,32.68,32.87,382200.0,21.7281,21.8144,21.6883,21.8144,382200.0
2004-02-26 12:30:00,32.85,32.98,32.83,32.95,158600.0,21.8011,21.8874,21.7878,21.8674,158600.0
2004-02-26 13:00:00,32.94,32.94,32.87,32.92,80400.0,21.8608,21.8608,21.8144,21.8475,80400.0
2004-02-26 13:30:00,32.92,32.92,32.85,32.85,122600.0,21.8475,21.8475,21.8011,21.8011,122600.0
2004-02-26 14:00:00,32.84,32.93,32.81,32.85,123800.0,21.7944,21.8542,21.7745,21.8011,123800.0
2004-02-26 14:30:00,32.87,32.94,32.85,32.88,109600.0,21.8144,21.8608,21.8011,21.821,109600.0
2004-02-26 15:00:00,32.88,32.92,32.83,32.85,171000.0,21.821,21.8475,21.7878,21.8011,171000.0
2004-02-26 15:30:00,32.85,32.88,32.82,32.85,277600.0,21.8011,21.821,21.7812,21.8011,277600.0
2004-02-27 09:30:00,32.2,32.83,32.2,32.47,351600.0,21.3697,21.7878,21.3697,21.5489,351600.0
2004-02-27 10:00:00,32.47,32.62,32.44,32.47,604800.0,21.5489,21.6484,21.529,21.5489,604800.0
2004-02-27 10:30:00,32.49,32.59,32.49,32.51,244800.0,21.5622,21.6285,21.5622,21.5754,244800.0
2004-02-27 11:00:00,32.51,32.56,32.47,32.5,92800.0,21.5754,21.6086,21.5489,21.5688,92800.0
2004-02-27 11:30:00,32.5,32.51,32.2,32.25,408200.0,21.5688,21.5754,21.3697,21.4029,408200.0
2004-02-27 12:00:00,32.25,32.31,32.18,32.29,250200.0,21.4029,21.4427,21.3564,21.4294,250200.0
2004-02-27 12:30:00,32.29,32.45,32.09,32.45,121200.0,21.4294,21.5356,21.2967,21.5356,121200.0
2004-02-27 13:00:00,32.45,32.54,32.41,32.48,161800.0,21.5356,21.5953,21.5091,21.5555,161800.0
2004-02-27 13:30:00,32.47,32.48,32.32,32.34,147000.0,21.5489,21.5555,21.4493,21.4626,147000.0
2004-02-27 14:00:00,32.37,32.6,32.37,32.48,281200.0,21.4825,21.6352,21.4825,21.5555,281200.0
2004-02-27 14:30:00,32.48,32.58,32.48,32.53,245000.0,21.5555,21.6219,21.5555,21.5887,245000.0
2004-02-27 15:00:00,32.53,32.54,32.42,32.48,304800.0,21.5887,21.5953,21.5157,21.5555,304800.0
2004-02-27 15:30:00,32.47,32.49,32.15,32.15,456000.0,21.5489,21.5622,21.3365,21.3365,456000.0
2004-03-01 09:30:00,32.52,32.61,32.47,32.49,412200.0,21.5821,21.6418,21.5489,21.5622,412200.0
2004-03-01 10:00:00,32.49,32.58,32.4,32.51,278600.0,21.5622,21.6219,21.5024,21.5754,278600.0
2004-03-01 10:30:00,32.51,32.58,32.51,32.57,162600.0,21.5754,21.6219,21.5754,21.6153,162600.0
2004-03-01 11:00:00,32.57,32.57,32.43,32.45,230600.0,21.6153,21.6153,21.5223,21.5356,230600.0
2004-03-01 11:30:00,32.45,32.56,32.44,32.55,234400.0,21.5356,21.6086,21.529,21.602,234400.0
2004-03-01 12:00:00,32.55,32.8,32.55,32.75,216000.0,21.602,21.7679,21.602,21.7347,216000.0
2004-03-01 12:30:00,32.76,32.82,32.7,32.71,108800.0,21.7414,21.7812,21.7015,21.7082,108800.0
2004-03-01 13:00:00,32.71,32.87,32.65,32.87,178600.0,21.7082,21.8144,21.6684,21.8144,178600.0
2004-03-01 13:30:00,32.87,32.96,32.8,32.95,152400.0,21.8144,21.8741,21.7679,21.8674,152400.0
2004-03-01 14:00:00,32.94,32.97,32.83,32.84,191000.0,21.8608,21.8807,21.7878,21.7944,191000.0
2004-03-01 14:30:00,32.84,32.87,32.8,32.82,168800.0,21.7944,21.8144,21.7679,21.7812,168800.0
2004-03-01 15:00:00,32.82,32.85,32.6,32.65,226000.0,21.7812,21.8011,21.6352,21.6684,226000.0
2004-03-01 15:30:00,32.65,32.77,32.65,32.69,362600.0,21.6684,21.748,21.6684,21.6949,362600.0
2004-03-02 09:30:00,32.68,32.99,32.55,32.99,183400.0,21.6883,21.894,21.602,21.894,183400.0
2004-03-02 10:00:00,32.96,32.99,32.85,32.87,207800.0,21.8741,21.894,21.8011,21.8144,207800.0
2004-03-02 10:30:00,32.85,32.88,32.74,32.88,84600.0,21.8011,21.821,21.7281,21.821,84600.0
2004-03-02 11:00:00,32.88,32.94,32.78,32.81,120000.0,21.821,21.8608,21.7546,21.7745,120000.0
2004-03-02 11:30:00,32.81,32.83,32.67,32.71,71000.0,21.7745,21.7878,21.6816,21.7082,71000.0
2004-03-02 12:00:00,32.71,32.73,32.55,32.56,228400.0,21.7082,21.7214,21.602,21.6086,228400.0
2004-03-02 12:30:00,32.56,32.56,32.4,32.52,171000.0,21.6086,21.6086,21.5024,21.5821,171000.0
2004-03-02 13:00:00,32.52,32.61,32.49,32.58,139400.0,21.5821,21.6418,21.5622,21.6219,139400.0
2004-03-02 13:30:00,32.57,32.6,32.38,32.53,136800.0,21.6153,21.6352,21.4892,21.5887,136800.0
2004-03-02 14:00:00,32.53,32.6,32.52,32.58,125600.0,21.5887,21.6352,21.5821,21.6219,125600.0
2004-03-02 14:30:00,32.57,32.65,32.51,32.59,163400.0,21.6153,21.6684,21.5754,21.6285,163400.0
2004-03-02 15:00:00,32.59,32.63,32.5,32.6,276400.0,21.6285,21.6551,21.5688,21.6352,276400.0
2004-03-02 15:30:00,32.6,32.6,32.45,32.5,393800.0,21.6352,21.6352,21.5356,21.5688,393800.0
2004-03-03 09:30:00,32.48,32.49,32.25,32.48,119600.0,21.5555,21.5622,21.4029,21.5555,119600.0
2004-03-03 10:00:00,32.48,32.55,32.35,32.35,111200.0,21.5555,21.602,21.4693,21.4693,111200.0
2004-03-03 10:30:00,32.35,32.36,32.25,32.35,118000.0,21.4693,21.4759,21.4029,21.4693,118000.0
2004-03-03 11:00:00,32.34,32.49,32.31,32.38,193200.0,21.4626,21.5622,21.4427,21.4892,193200.0
2004-03-03 11:30:00,32.4,32.45,32.25,32.27,157400.0,21.5024,21.5356,21.4029,21.4162,157400.0
2004-03-03 12:00:00,32.25,32.45,32.21,32.31,350200.0,21.4029,21.5356,21.3763,21.4427,350200.0
2004-03-03 12:30:00,32.31,32.44,32.26,32.35,207400.0,21.4427,21.529,21.4095,21.4693,207400.0
2004-03-03 13:00:00,32.35,32.38,32.31,32.31,260600.0,21.4693,21.4892,21.4427,21.4427,260600.0
2004-03-03 13:30:00,32.3,32.5,32.29,32.49,195400.0,21.4361,21.5688,21.4294,21.5622,195400.0
2004-03-03 14:00:00,32.49,32.58,32.45,32.49,258400.0,21.5622,21.6219,21.5356,21.5622,258400.0
2004-03-03 14:30:00,32.49,32.52,32.43,32.49,163000.0,21.5622,21.5821,21.5223,21.5622,163000.0
2004-03-03 15:00:00,32.48,32.54,32.46,32.49,216400.0,21.5555,21.5953,21.5423,21.5622,216400.0
2004-03-03 15:30:00,32.49,32.54,32.45,32.52,334800.0,21.5622,21.5953,21.5356,21.5821,334800.0
2004-03-04 09:30:00,32.52,32.52,32.4,32.4,82800.0,21.5821,21.5821,21.5024,21.5024,82800.0
2004-03-04 10:00:00,32.41,32.41,32.24,32.24,202200.0,21.5091,21.5091,21.3963,21.3963,202200.0
2004-03-04 10:30:00,32.24,32.25,32.02,32.02,480600.0,21.3963,21.4029,21.2502,21.2502,480600.0
2004-03-04 11:00:00,32.02,32.18,31.98,32.14,389800.0,21.2502,21.3564,21.2237,21.3299,389800.0
2004-03-04 11:30:00,32.16,32.16,32.05,32.1,155200.0,21.3432,21.3432,21.2702,21.3033,155200.0
2004-03-04 12:00:00,32.1,32.29,32.1,32.29,191600.0,21.3033,21.4294,21.3033,21.4294,191600.0
2004-03-04 12:30:00,32.29,32.41,32.29,32.37,140200.0,21.4294,21.5091,21.4294,21.4825,140200.0
2004-03-04 13:00:00,32.37,32.45,32.33,32.43,100800.0,21.4825,21.5356,21.456,21.5223,100800.0
2004-03-04 13:30:00,32.43,32.43,32.24,32.24,84400.0,21.5223,21.5223,21.3963,21.3963,84400.0
2004-03-04 14:00:00,32.24,32.48,32.24,32.46,163800.0,21.3963,21.5555,21.3963,21.5423,163800.0
2004-03-04 14:30:00,32.45,32.5,32.38,32.4,153000.0,21.5356,21.5688,21.4892,21.5024,153000.0
2004-03-04 15:00:00,32.39,32.45,32.38,32.4,170200.0,21.4958,21.5356,21.4892,21.5024,170200.0
2004-03-04 15:30:00,32.4,32.49,32.4,32.45,475600.0,21.5024,21.5622,21.5024,21.5356,475600.0
2004-03-05 09:30:00,32.13,32.43,32.1,32.43,204600.0,21.3232,21.5223,21.3033,21.5223,204600.0
2004-03-05 10:00:00,32.43,32.74,32.43,32.72,339000.0,21.5223,21.7281,21.5223,21.7148,339000.0
2004-03-05 10:30:00,32.71,32.8,32.69,32.7,321400.0,21.7082,21.7679,21.6949,21.7015,321400.0
2004-03-05 11:00:00,32.72,32.8,32.58,32.75,302000.0,21.7148,21.7679,21.6219,21.7347,302000.0
2004-03-05 11:30:00,32.74,32.83,32.68,32.79,149800.0,21.7281,21.7878,21.6883,21.7613,149800.0
2004-03-05 12:00:00,32.8,32.84,32.7,32.79,96200.0,21.7679,21.7944,21.7015,21.7613,96200.0
2004-03-05 12:30:00,32.79,32.84,32.7,32.82,107400.0,21.7613,21.7944,21.7015,21.7812,107400.0
2004-03-05 13:00:00,32.8,32.82,32.68,32.72,149600.0,21.7679,21.7812,21.6883,21.7148,149600.0
2004-03-05 13:30:00,32.72,32.74,32.67,32.72,181800.0,21.7148,21.7281,21.6816,21.7148,181800.0
2004-03-05 14:00:00,32.72,32.85,32.69,32.81,161200.0,21.7148,21.8011,21.6949,21.7745,161200.0
2004-03-05 14:30:00,32.81,32.9,32.77,32.88,210000.0,21.7745,21.8343,21.748,21.821,210000.0
2004-03-05 15:00:00,32.88,32.91,32.82,32.88,234800.0,21.821,21.8409,21.7812,21.821,234800.0
2004-03-05 15:30:00,32.88,32.98,32.87,32.92,518200.0,21.821,21.8874,21.8144,21.8475,518200.0
2004-03-08 09:30:00,32.92,33.25,32.9,32.99,230600.0,21.8475,22.0665,21.8343,21.894,230600.0
2004-03-08 10:00:00,32.99,33.11,32.88,33.02,150600.0,21.894,21.9736,21.821,21.9139,150600.0
2004-03-08 10:30:00,33.02,33.2,33.02,33.16,94600.0,21.9139,22.0334,21.9139,22.0068,94600.0
2004-03-08 11:00:00,33.12,33.24,33.12,33.2,100400.0,21.9803,22.0599,21.9803,22.0334,100400.0
2004-03-08 11:30:00,33.19,33.25,33.15,33.2,125400.0,22.0267,22.0665,22.0002,22.0334,125400.0
2004-03-08 12:00:00,33.21,33.22,33.0,33.16,68800.0,22.04,22.0466,21.9006,22.0068,68800.0
2004-03-08 12:30:00,33.17,33.26,33.17,33.24,127600.0,22.0135,22.0732,22.0135,22.0599,127600.0
2004-03-08 13:00:00,33.24,33.24,33.1,33.15,95800.0,22.0599,22.0599,21.967,22.0002,95800.0
2004-03-08 13:30:00,33.17,33.18,33.02,33.03,101200.0,22.0135,22.0201,21.9139,21.9205,101200.0
2004-03-08 14:00:00,33.05,33.07,32.82,32.87,246200.0,21.9338,21.9471,21.7812,21.8144,246200.0
2004-03-08 14:30:00,32.87,33.0,32.83,32.93,289600.0,21.8144,21.9006,21.7878,21.8542,289600.0
2004-03-08 15:00:00,32.93,32.99,32.84,32.91,265000.0,21.8542,21.894,21.7944,21.8409,265000.0
2004-03-08 15:30:00,32.91,32.97,32.88,32.93,365200.0,21.8409,21.8807,21.821,21.8542,365200.0
2004-03-09 09:30:00,33.23,33.43,33.15,33.25,389000.0,22.0533,22.186,22.0002,22.0665,389000.0
2004-03-09 10:00:00,33.25,33.38,33.25,33.38,455600.0,22.0665,22.1528,22.0665,22.1528,455600.0
2004-03-09 10:30:00,33.38,33.38,33.24,33.31,534400.0,22.1528,22.1528,22.0599,22.1064,534400.0
2004-03-09 11:00:00,33.31,33.48,33.31,33.47,240200.0,22.1064,22.2192,22.1064,22.2125,240200.0
2004-03-09 11:30:00,33.47,33.49,33.33,33.33,246800.0,22.2125,22.2258,22.1196,22.1196,246800.0
2004-03-09 12:00:00,33.33,33.43,33.28,33.38,261200.0,22.1196,22.186,22.0865,22.1528,261200.0
2004-03-09 12:30:00,33.38,33.42,33.29,33.29,127600.0,22.1528,22.1794,22.0931,22.0931,127600.0
2004-03-09 13:00:00,33.33,33.33,33.2,33.22,240600.0,22.1196,22.1196,22.0334,22.0466,240600.0
2004-03-09 13:30:00,33.21,33.31,33.2,33.21,253600.0,22.04,22.1064,22.0334,22.04,253600.0
2004-03-09 14:00:00,33.21,33.32,33.2,33.23,242600.0,22.04,22.113,22.0334,22.0533,242600.0
2004-03-09 14:30:00,33.24,33.24,32.97,33.02,294200.0,22.0599,22.0599,21.8807,21.9139,294200.0
2004-03-09 15:00:00,33.02,33.16,33.02,33.12,286600.0,21.9139,22.0068,21.9139,21.9803,286600.0
2004-03-09 15:30:00,33.12,33.41,33.12,33.35,615800.0,21.9803,22.1727,21.9803,22.1329,615800.0
2004-03-10 09:30:00,33.36,33.4,33.22,33.25,456600.0,22.1395,22.1661,22.0466,22.0665,456600.0
2004-03-10 10:00:00,33.25,33.26,33.09,33.11,238000.0,22.0665,22.0732,21.9604,21.9736,238000.0
2004-03-10 10:30:00,33.12,33.19,33.09,33.13,263600.0,21.9803,22.0267,21.9604,21.9869,263600.0
2004-03-10 11:00:00,33.13,33.32,33.13,33.2,170800.0,21.9869,22.113,21.9869,22.0334,170800.0
2004-03-10 11:30:00,33.2,33.2,33.02,33.03,200800.0,22.0334,22.0334,21.9139,21.9205,200800.0
2004-03-10 12:00:00,33.03,33.04,32.85,32.85,159400.0,21.9205,21.9272,21.8011,21.8011,159400.0
2004-03-10 12:30:00,32.85,32.85,32.52,32.56,341600.0,21.8011,21.8011,21.5821,21.6086,341600.0
2004-03-10 13:00:00,32.59,32.59,32.3,32.4,495600.0,21.6285,21.6285,21.4361,21.5024,495600.0
2004-03-10 13:30:00,32.39,32.5,32.35,32.35,357200.0,21.4958,21.5688,21.4693,21.4693,357200.0
2004-03-10 14:00:00,32.35,32.35,32.2,32.21,747600.0,21.4693,21.4693,21.3697,21.3763,747600.0
2004-03-10 14:30:00,32.21,32.37,32.17,32.29,376000.0,21.3763,21.4825,21.3498,21.4294,376000.0
2004-03-10 15:00:00,32.29,32.32,32.18,32.19,306600.0,21.4294,21.4493,21.3564,21.3631,306600.0
2004-03-10 15:30:00,32.19,32.19,31.85,31.9,992200.0,21.3631,21.3631,21.1374,21.1706,992200.0
2004-03-11 09:30:00,31.58,31.73,31.32,31.32,770800.0,20.9582,21.0578,20.7857,20.7857,770800.0
2004-03-11 10:00:00,31.32,31.41,30.98,31.11,679600.0,20.7857,20.8454,20.56,20.6463,679600.0
2004-03-11 10:30:00,31.11,31.36,31.1,31.21,512000.0,20.6463,20.8122,20.6397,20.7127,512000.0
2004-03-11 11:00:00,31.2,31.28,31.14,31.17,298400.0,20.706,20.7591,20.6662,20.6861,298400.0
2004-03-11 11:30:00,31.17,31.34,31.14,31.25,248200.0,20.6861,20.799,20.6662,20.7392,248200.0
2004-03-11 12:00:00,31.27,31.61,31.27,31.6,375000.0,20.7525,20.9781,20.7525,20.9715,375000.0
2004-03-11 12:30:00,31.6,31.73,31.46,31.68,303800.0,20.9715,21.0578,20.8786,21.0246,303800.0
2004-03-11 13:00:00,31.68,31.68,31.43,31.43,185400.0,21.0246,21.0246,20.8587,20.8587,185400.0
2004-03-11 13:30:00,31.42,31.47,31.33,31.33,203000.0,20.8521,20.8852,20.7923,20.7923,203000.0
2004-03-11 14:00:00,31.33,31.45,31.24,31.41,297200.0,20.7923,20.872,20.7326,20.8454,297200.0
2004-03-11 14:30:00,31.4,31.44,31.25,31.28,192600.0,20.8388,20.8653,20.7392,20.7591,192600.0
2004-03-11 15:00:00,31.28,31.38,31.05,31.05,375000.0,20.7591,20.8255,20.6065,20.6065,375000.0
2004-03-11 15:30:00,31.17,31.17,30.91,30.97,773400.0,20.6861,20.6861,20.5136,20.5534,773400.0
2004-03-12 09:30:00,31.38,31.67,31.38,31.67,676200.0,20.8255,21.018,20.8255,21.018,676200.0
2004-03-12 10:00:00,31.67,31.86,31.6,31.63,495800.0,21.018,21.1441,20.9715,20.9914,495800.0
2004-03-12 10:30:00,31.63,31.83,31.63,31.82,341200.0,20.9914,21.1242,20.9914,21.1175,341200.0
2004-03-12 11:00:00,31.82,31.95,31.75,31.8,245000.0,21.1175,21.2038,21.0711,21.1042,245000.0
2004-03-12 11:30:00,31.8,32.05,31.75,32.0,430200.0,21.1042,21.2702,21.0711,21.237,430200.0
2004-03-12 12:00:00,32.02,32.04,31.9,31.98,346400.0,21.2502,21.2635,21.1706,21.2237,346400.0
2004-03-12 12:30:00,31.96,32.06,31.93,32.04,125000.0,21.2104,21.2768,21.1905,21.2635,125000.0
2004-03-12 13:00:00,32.04,32.08,31.99,32.0,184200.0,21.2635,21.2901,21.2303,21.237,184200.0
2004-03-12 13:30:00,32.0,32.13,31.96,32.11,252200.0,21.237,21.3232,21.2104,21.31,252200.0
2004-03-12 14:00:00,32.1,32.16,32.03,32.04,176000.0,21.3033,21.3432,21.2569,21.2635,176000.0
2004-03-12 14:30:00,32.03,32.25,32.03,32.25,227800.0,21.2569,21.4029,21.2569,21.4029,227800.0
2004-03-12 15:00:00,32.26,32.38,32.14,32.33,398000.0,21.4095,21.4892,21.3299,21.456,398000.0
2004-03-12 15:30:00,32.33,32.35,32.16,32.31,384600.0,21.456,21.4693,21.3432,21.4427,384600.0
2004-03-15 09:30:00,32.18,32.18,32.06,32.07,315600.0,21.3564,21.3564,21.2768,21.2834,315600.0
2004-03-15 10:00:00,32.06,32.3,32.02,32.24,262800.0,21.2768,21.4361,21.2502,21.3963,262800.0
2004-03-15 10:30:00,32.24,32.24,31.97,31.97,245000.0,21.3963,21.3963,21.2171,21.2171,245000.0
2004-03-15 11:00:00,31.97,32.09,31.92,32.04,312200.0,21.2171,21.2967,21.1839,21.2635,312200.0
2004-03-15 11:30:00,32.05,32.05,31.83,31.83,324600.0,21.2702,21.2702,21.1242,21.1242,324600.0
2004-03-15 12:00:00,31.83,31.88,31.75,31.86,275200.0,21.1242,21.1573,21.0711,21.1441,275200.0
2004-03-15 12:30:00,31.86,31.98,31.86,31.93,242600.0,21.1441,21.2237,21.1441,21.1905,242600.0
2004-03-15 13:00:00,31.93,31.95,31.77,31.85,177600.0,21.1905,21.2038,21.0843,21.1374,177600.0
2004-03-15 13:30:00,31.85,31.97,31.81,31.91,104000.0,21.1374,21.2171,21.1109,21.1772,104000.0
2004-03-15 14:00:00,31.94,32.09,31.93,31.95,151400.0,21.1972,21.2967,21.1905,21.2038,151400.0
2004-03-15 14:30:00,31.95,32.02,31.86,31.93,128800.0,21.2038,21.2502,21.1441,21.1905,128800.0
2004-03-15 15:00:00,31.95,32.04,31.87,31.89,167800.0,21.2038,21.2635,21.1507,21.164,167800.0
2004-03-15 15:30:00,31.89,31.91,31.78,31.88,256800.0,21.164,21.1772,21.091,21.1573,256800.0
2004-03-16 09:30:00,32.25,32.31,32.09,32.24,244200.0,21.4029,21.4427,21.2967,21.3963,244200.0
2004-03-16 10:00:00,32.24,32.32,32.13,32.13,296000.0,21.3963,21.4493,21.3232,21.3232,296000.0
2004-03-16 10:30:00,32.13,32.26,32.13,32.21,141200.0,21.3232,21.4095,21.3232,21.3763,141200.0
2004-03-16 11:00:00,32.21,32.21,32.08,32.13,175600.0,21.3763,21.3763,21.2901,21.3232,175600.0
2004-03-16 11:30:00,32.1,32.26,32.1,32.25,147600.0,21.3033,21.4095,21.3033,21.4029,147600.0
2004-03-16 12:00:00,32.24,32.27,32.23,32.24,120000.0,21.3963,21.4162,21.3896,21.3963,120000.0
2004-03-16 12:30:00,32.24,32.26,32.18,32.21,90400.0,21.3963,21.4095,21.3564,21.3763,90400.0
2004-03-16 13:00:00,32.21,32.4,32.21,32.31,203000.0,21.3763,21.5024,21.3763,21.4427,203000.0
2004-03-16 13:30:00,32.32,32.48,32.31,32.46,153800.0,21.4493,21.5555,21.4427,21.5423,153800.0
2004-03-16 14:00:00,32.46,32.67,32.36,32.52,329200.0,21.5423,21.6816,21.4759,21.5821,329200.0
2004-03-16 14:30:00,32.48,32.52,32.13,32.22,452600.0,21.5555,21.5821,21.3232,21.383,452600.0
2004-03-16 15:00:00,32.22,32.22,32.1,32.2,419800.0,21.383,21.383,21.3033,21.3697,419800.0
2004-03-16 15:30:00,32.23,32.47,32.23,32.38,344200.0,21.3896,21.5489,21.3896,21.4892,344200.0
2004-03-17 09:30:00,32.52,32.94,32.48,32.93,363800.0,21.5821,21.8608,21.5555,21.8542,363800.0
2004-03-17 10:00:00,32.93,33.05,32.85,32.93,373000.0,21.8542,21.9338,21.8011,21.8542,373000.0
2004-03-17 10:30:00,32.95,33.09,32.83,32.99,481400.0,21.8674,21.9604,21.7878,21.894,481400.0
2004-03-17 11:00:00,32.99,33.07,32.99,33.01,266600.0,21.894,21.9471,21.894,21.9073,266600.0
2004-03-17 11:30:00,33.0,33.14,32.99,33.12,114400.0,21.9006,21.9935,21.894,21.9803,114400.0
2004-03-17 12:00:00,33.11,33.15,33.04,33.04,75600.0,21.9736,22.0002,21.9272,21.9272,75600.0
2004-03-17 12:30:00,33.04,33.13,33.0,33.1,164800.0,21.9272,21.9869,21.9006,21.967,164800.0
2004-03-17 13:00:00,33.11,33.26,33.07,33.23,153800.0,21.9736,22.0732,21.9471,22.0533,153800.0
2004-03-17 13:30:00,33.23,33.23,33.1,33.17,236800.0,22.0533,22.0533,21.967,22.0135,236800.0
2004-03-17 14:00:00,33.17,33.29,33.17,33.2,155400.0,22.0135,22.0931,22.0135,22.0334,155400.0
2004-03-17 14:30:00,33.2,33.3,33.13,33.24,255000.0,22.0334,22.0997,21.9869,22.0599,255000.0
2004-03-17 15:00:00,33.25,33.26,33.19,33.21,178800.0,22.0665,22.0732,22.0267,22.04,178800.0
2004-03-17 15:30:00,33.2,33.22,33.13,33.2,338800.0,22.0334,22.0466,21.9869,22.0334,338800.0
2004-03-18 09:30:00,33.16,33.16,33.02,33.02,271000.0,22.0068,22.0068,21.9139,21.9139,271000.0
2004-03-18 10:00:00,33.01,33.02,32.95,32.99,296600.0,21.9073,21.9139,21.8674,21.894,296600.0
2004-03-18 10:30:00,33.0,33.1,33.0,33.02,258200.0,21.9006,21.967,21.9006,21.9139,258200.0
2004-03-18 11:00:00,33.02,33.08,32.94,33.04,142800.0,21.9139,21.9537,21.8608,21.9272,142800.0
2004-03-18 11:30:00,33.02,33.06,32.91,32.92,148400.0,21.9139,21.9404,21.8409,21.8475,148400.0
2004-03-18 12:00:00,32.91,32.94,32.7,32.79,141600.0,21.8409,21.8608,21.7015,21.7613,141600.0
2004-03-18 12:30:00,32.77,33.07,32.77,32.91,135600.0,21.748,21.9471,21.748,21.8409,135600.0
2004-03-18 13:00:00,32.9,33.25,32.9,33.09,217000.0,21.8343,22.0665,21.8343,21.9604,217000.0
2004-03-18 13:30:00,33.09,33.17,32.98,32.98,88000.0,21.9604,22.0135,21.8874,21.8874,88000.0
2004-03-18 14:00:00,32.97,33.03,32.9,32.91,126600.0,21.8807,21.9205,21.8343,21.8409,126600.0
2004-03-18 14:30:00,32.91,32.99,32.88,32.93,105800.0,21.8409,21.894,21.821,21.8542,105800.0
2004-03-18 15:00:00,32.92,33.13,32.92,33.13,151800.0,21.8475,21.9869,21.8475,21.9869,151800.0
2004-03-18 15:30:00,33.13,33.19,33.02,33.09,257800.0,21.9869,22.0267,21.9139,21.9604,257800.0
2004-03-19 09:30:00,33.15,33.26,32.85,32.99,318600.0,22.0002,22.0732,21.8011,21.894,318600.0
2004-03-19 10:00:00,32.99,33.07,32.91,32.95,179000.0,21.894,21.9471,21.8409,21.8674,179000.0
2004-03-19 10:30:00,32.94,33.3,32.91,33.26,187800.0,21.8608,22.0997,21.8409,22.0732,187800.0
2004-03-19 11:00:00,33.27,33.45,33.26,33.3,153400.0,22.0798,22.1993,22.0732,22.0997,153400.0
2004-03-19 11:30:00,33.31,33.42,33.3,33.35,123800.0,22.1064,22.1794,22.0997,22.1329,123800.0
2004-03-19 12:00:00,33.35,33.45,33.35,33.45,179000.0,22.1329,22.1993,22.1329,22.1993,179000.0
2004-03-19 12:30:00,33.45,33.48,33.4,33.4,159400.0,22.1993,22.2192,22.1661,22.1661,159400.0
2004-03-19 13:00:00,33.4,33.44,33.33,33.33,138800.0,22.1661,22.1926,22.1196,22.1196,138800.0
2004-03-19 13:30:00,33.33,33.41,33.33,33.41,166800.0,22.1196,22.1727,22.1196,22.1727,166800.0
2004-03-19 14:00:00,33.42,33.51,33.4,33.51,332400.0,22.1794,22.2391,22.1661,22.2391,332400.0
2004-03-19 14:30:00,33.52,33.55,33.25,33.37,321000.0,22.2457,22.2656,22.0665,22.1462,321000.0
2004-03-19 15:00:00,33.37,33.43,33.1,33.17,380200.0,22.1462,22.186,21.967,22.0135,380200.0
2004-03-19 15:30:00,33.17,33.23,33.09,33.1,453800.0,22.0135,22.0533,21.9604,21.967,453800.0
2004-03-22 09:30:00,32.68,32.83,32.16,32.57,234600.0,21.6883,21.7878,21.3432,21.6153,234600.0
2004-03-22 10:00:00,32.57,32.57,32.16,32.17,252800.0,21.6153,21.6153,21.3432,21.3498,252800.0
2004-03-22 10:30:00,32.17,32.56,32.14,32.51,248200.0,21.3498,21.6086,21.3299,21.5754,248200.0
2004-03-22 11:00:00,32.49,32.59,32.48,32.58,353600.0,21.5622,21.6285,21.5555,21.6219,353600.0
2004-03-22 11:30:00,32.58,32.84,32.52,32.83,180400.0,21.6219,21.7944,21.5821,21.7878,180400.0
2004-03-22 12:00:00,32.88,32.88,32.5,32.64,168200.0,21.821,21.821,21.5688,21.6617,168200.0
2004-03-22 12:30:00,32.63,32.65,32.6,32.63,125000.0,21.6551,21.6684,21.6352,21.6551,125000.0
2004-03-22 13:00:00,32.63,32.64,32.5,32.52,86000.0,21.6551,21.6617,21.5688,21.5821,86000.0
2004-03-22 13:30:00,32.52,32.58,32.5,32.52,146600.0,21.5821,21.6219,21.5688,21.5821,146600.0
2004-03-22 14:00:00,32.52,32.52,32.35,32.36,312400.0,21.5821,21.5821,21.4693,21.4759,312400.0
2004-03-22 14:30:00,32.36,32.45,32.34,32.38,354400.0,21.4759,21.5356,21.4626,21.4892,354400.0
2004-03-22 15:00:00,32.38,32.5,32.35,32.4,256800.0,21.4892,21.5688,21.4693,21.5024,256800.0
2004-03-22 15:30:00,32.39,32.56,32.35,32.46,365400.0,21.4958,21.6086,21.4693,21.5423,365400.0
2004-03-23 09:30:00,32.63,32.93,32.63,32.85,308400.0,21.6551,21.8542,21.6551,21.8011,308400.0
2004-03-23 10:00:00,32.81,33.22,32.78,33.2,202600.0,21.7745,22.0466,21.7546,22.0334,202600.0
2004-03-23 10:30:00,33.21,33.29,33.03,33.24,310800.0,22.04,22.0931,21.9205,22.0599,310800.0
2004-03-23 11:00:00,33.25,33.35,33.1,33.13,323200.0,22.0665,22.1329,21.967,21.9869,323200.0
2004-03-23 11:30:00,33.13,33.16,33.05,33.07,334200.0,21.9869,22.0068,21.9338,21.9471,334200.0
2004-03-23 12:00:00,33.06,33.07,32.85,32.93,202800.0,21.9404,21.9471,21.8011,21.8542,202800.0
2004-03-23 12:30:00,32.93,32.97,32.88,32.95,195600.0,21.8542,21.8807,21.821,21.8674,195600.0
2004-03-23 13:00:00,32.93,33.0,32.9,32.95,135400.0,21.8542,21.9006,21.8343,21.8674,135400.0
2004-03-23 13:30:00,32.95,33.27,32.91,33.23,296400.0,21.8674,22.0798,21.8409,22.0533,296400.0
2004-03-23 14:00:00,33.22,33.37,33.22,33.37,311400.0,22.0466,22.1462,22.0466,22.1462,311400.0
2004-03-23 14:30:00,33.36,33.41,33.18,33.22,221000.0,22.1395,22.1727,22.0201,22.0466,221000.0
2004-03-23 15:00:00,33.2,33.27,33.04,33.09,399400.0,22.0334,22.0798,21.9272,21.9604,399400.0
2004-03-23 15:30:00,33.09,33.1,33.0,33.01,280400.0,21.9604,21.967,21.9006,21.9073,280400.0
2004-03-24 09:30:00,32.97,32.99,32.7,32.81,191600.0,21.8807,21.894,21.7015,21.7745,191600.0
2004-03-24 10:00:00,32.88,33.05,32.8,32.97,318800.0,21.821,21.9338,21.7679,21.8807,318800.0
2004-03-24 10:30:00,32.93,33.0,32.83,32.91,365800.0,21.8542,21.9006,21.7878,21.8409,365800.0
2004-03-24 11:00:00,32.91,33.18,32.91,33.14,311600.0,21.8409,22.0201,21.8409,21.9935,311600.0
2004-03-24 11:30:00,33.14,33.21,32.98,33.13,213000.0,21.9935,22.04,21.8874,21.9869,213000.0
2004-03-24 12:00:00,33.13,33.2,33.02,33.12,172600.0,21.9869,22.0334,21.9139,21.9803,172600.0
2004-03-24 12:30:00,33.13,33.16,33.03,33.09,325400.0,21.9869,22.0068,21.9205,21.9604,325400.0
2004-03-24 13:00:00,33.05,33.08,32.99,33.02,246200.0,21.9338,21.9537,21.894,21.9139,246200.0
2004-03-24 13:30:00,33.04,33.07,32.99,33.01,182200.0,21.9272,21.9471,21.894,21.9073,182200.0
2004-03-24 14:00:00,33.01,33.1,32.96,33.0,226000.0,21.9073,21.967,21.8741,21.9006,226000.0
2004-03-24 14:30:00,33.0,33.05,32.95,32.95,225800.0,21.9006,21.9338,21.8674,21.8674,225800.0
2004-03-24 15:00:00,32.94,32.99,32.88,32.93,215200.0,21.8608,21.894,21.821,21.8542,215200.0
2004-03-24 15:30:00,32.93,33.04,32.79,32.99,381200.0,21.8542,21.9272,21.7613,21.894,381200.0
2004-03-25 09:30:00,33.13,33.2,33.01,33.06,446600.0,21.9869,22.0334,21.9073,21.9404,446600.0
2004-03-25 10:00:00,33.06,33.13,33.0,33.13,215000.0,21.9404,21.9869,21.9006,21.9869,215000.0
2004-03-25 10:30:00,33.13,33.14,32.99,33.12,218400.0,21.9869,21.9935,21.894,21.9803,218400.0
2004-03-25 11:00:00,33.12,33.13,33.08,33.1,267800.0,21.9803,21.9869,21.9537,21.967,267800.0
2004-03-25 11:30:00,33.1,33.12,33.02,33.1,239800.0,21.967,21.9803,21.9139,21.967,239800.0
2004-03-25 12:00:00,33.1,33.13,33.08,33.1,131000.0,21.967,21.9869,21.9537,21.967,131000.0
2004-03-25 12:30:00,33.1,33.25,33.08,33.18,295800.0,21.967,22.0665,21.9537,22.0201,295800.0
2004-03-25 13:00:00,33.18,33.2,33.12,33.16,136400.0,22.0201,22.0334,21.9803,22.0068,136400.0
2004-03-25 13:30:00,33.16,33.18,33.12,33.15,256800.0,22.0068,22.0201,21.9803,22.0002,256800.0
2004-03-25 14:00:00,33.15,33.23,33.12,33.19,483200.0,22.0002,22.0533,21.9803,22.0267,483200.0
2004-03-25 14:30:00,33.2,33.24,33.14,33.23,263400.0,22.0334,22.0599,21.9935,22.0533,263400.0
2004-03-25 15:00:00,33.23,33.33,33.2,33.33,270600.0,22.0533,22.1196,22.0334,22.1196,270600.0
2004-03-25 15:30:00,33.32,33.49,33.31,33.46,860600.0,22.113,22.2258,22.1064,22.2059,860600.0
2004-03-26 09:30:00,33.46,33.49,33.33,33.38,147200.0,22.2059,22.2258,22.1196,22.1528,147200.0
2004-03-26 10:00:00,33.38,33.5,33.3,33.45,232000.0,22.1528,22.2325,22.0997,22.1993,232000.0
2004-03-26 10:30:00,33.45,33.59,33.44,33.55,225800.0,22.1993,22.2922,22.1926,22.2656,225800.0
2004-03-26 11:00:00,33.54,33.8,33.54,33.78,245000.0,22.259,22.4316,22.259,22.4183,245000.0
2004-03-26 11:30:00,33.8,33.86,33.73,33.81,123200.0,22.4316,22.4714,22.3851,22.4382,123200.0
2004-03-26 12:00:00,33.81,33.9,33.77,33.77,91000.0,22.4382,22.4979,22.4116,22.4116,91000.0
2004-03-26 12:30:00,33.77,33.97,33.77,33.97,175600.0,22.4116,22.5444,22.4116,22.5444,175600.0
2004-03-26 13:00:00,33.97,34.0,33.96,34.0,181600.0,22.5444,22.5643,22.5377,22.5643,181600.0
2004-03-26 13:30:00,33.99,34.16,33.99,34.12,372600.0,22.5576,22.6705,22.5576,22.6439,372600.0
2004-03-26 14:00:00,34.12,34.3,34.1,34.1,244200.0,22.6439,22.7634,22.6307,22.6307,244200.0
2004-03-26 14:30:00,34.1,34.18,34.02,34.15,225400.0,22.6307,22.6837,22.5776,22.6638,225400.0
2004-03-26 15:00:00,34.16,34.33,34.15,34.26,317600.0,22.6705,22.7833,22.6638,22.7368,317600.0
2004-03-26 15:30:00,34.26,34.26,34.14,34.14,411800.0,22.7368,22.7368,22.6572,22.6572,411800.0
2004-03-29 09:30:00,34.43,34.57,34.4,34.52,675200.0,22.9412,23.0345,22.9212,23.0012,675200.0
2004-03-29 10:00:00,34.52,34.68,34.52,34.6,418200.0,23.0012,23.1078,23.0012,23.0545,418200.0
2004-03-29 10:30:00,34.6,34.63,34.55,34.59,215000.0,23.0545,23.0745,23.0212,23.0478,215000.0
2004-03-29 11:00:00,34.59,34.74,34.57,34.71,195600.0,23.0478,23.1478,23.0345,23.1278,195600.0
2004-03-29 11:30:00,34.72,34.75,34.69,34.74,256200.0,23.1345,23.1545,23.1145,23.1478,256200.0
2004-03-29 12:00:00,34.74,34.82,34.74,34.79,208800.0,23.1478,23.2011,23.1478,23.1811,208800.0
2004-03-29 12:30:00,34.79,34.79,34.72,34.72,145400.0,23.1811,23.1811,23.1345,23.1345,145400.0
2004-03-29 13:00:00,34.72,34.76,34.69,34.75,134800.0,23.1345,23.1611,23.1145,23.1545,134800.0
2004-03-29 13:30:00,34.75,34.85,34.64,34.84,302000.0,23.1545,23.2211,23.0812,23.2144,302000.0
2004-03-29 14:00:00,34.85,34.95,34.83,34.84,292400.0,23.2211,23.2877,23.2078,23.2144,292400.0
2004-03-29 14:30:00,34.84,34.94,34.83,34.93,258200.0,23.2144,23.2811,23.2078,23.2744,258200.0
2004-03-29 15:00:00,34.93,34.93,34.85,34.88,252600.0,23.2744,23.2744,23.2211,23.2411,252600.0
2004-03-29 15:30:00,34.88,34.95,34.83,34.93,529800.0,23.2411,23.2877,23.2078,23.2744,529800.0
2004-03-30 09:30:00,35.52,35.52,34.6,34.73,292200.0,23.6675,23.6675,23.0545,23.1411,292200.0
2004-03-30 10:00:00,34.74,34.8,34.54,34.67,303600.0,23.1478,23.1878,23.0145,23.1012,303600.0
2004-03-30 10:30:00,34.65,34.65,34.6,34.64,252800.0,23.0878,23.0878,23.0545,23.0812,252800.0
2004-03-30 11:00:00,34.64,34.74,34.63,34.7,200800.0,23.0812,23.1478,23.0745,23.1211,200800.0
2004-03-30 11:30:00,34.69,34.69,34.56,34.56,193600.0,23.1145,23.1145,23.0279,23.0279,193600.0
2004-03-30 12:00:00,34.56,34.66,34.55,34.65,94000.0,23.0279,23.0945,23.0212,23.0878,94000.0
2004-03-30 12:30:00,34.65,34.7,34.6,34.69,226800.0,23.0878,23.1211,23.0545,23.1145,226800.0
2004-03-30 13:00:00,34.69,34.84,34.68,34.76,304400.0,23.1145,23.2144,23.1078,23.1611,304400.0
2004-03-30 13:30:00,34.76,34.93,34.75,34.88,147800.0,23.1611,23.2744,23.1545,23.2411,147800.0
2004-03-30 14:00:00,34.88,34.96,34.85,34.9,229200.0,23.2411,23.2944,23.2211,23.2544,229200.0
2004-03-30 14:30:00,34.9,34.96,34.87,34.94,239600.0,23.2544,23.2944,23.2344,23.2811,239600.0
2004-03-30 15:00:00,34.93,34.96,34.92,34.95,276600.0,23.2744,23.2944,23.2677,23.2877,276600.0
2004-03-30 15:30:00,34.94,34.98,34.9,34.98,365200.0,23.2811,23.3077,23.2544,23.3077,365200.0
2004-03-31 09:30:00,34.95,34.96,34.72,34.88,185400.0,23.2877,23.2944,23.1345,23.2411,185400.0
2004-03-31 10:00:00,34.85,34.85,34.49,34.49,205200.0,23.2211,23.2211,22.9812,22.9812,205200.0
2004-03-31 10:30:00,34.49,34.59,34.42,34.57,307000.0,22.9812,23.0478,22.9346,23.0345,307000.0
2004-03-31 11:00:00,34.57,34.75,34.57,34.74,211400.0,23.0345,23.1545,23.0345,23.1478,211400.0
2004-03-31 11:30:00,34.74,34.74,34.58,34.6,123000.0,23.1478,23.1478,23.0412,23.0545,123000.0
2004-03-31 12:00:00,34.6,34.7,34.56,34.62,90000.0,23.0545,23.1211,23.0279,23.0678,90000.0
2004-03-31 12:30:00,34.61,34.65,34.52,34.63,83400.0,23.0612,23.0878,23.0012,23.0745,83400.0
2004-03-31 13:00:00,34.63,34.63,34.55,34.62,64800.0,23.0745,23.0745,23.0212,23.0678,64800.0
2004-03-31 13:30:00,34.62,34.65,34.42,34.43,110200.0,23.0678,23.0878,22.9346,22.9412,110200.0
2004-03-31 14:00:00,34.43,34.61,34.43,34.6,106600.0,22.9412,23.0612,22.9412,23.0545,106600.0
2004-03-31 14:30:00,34.6,34.72,34.6,34.71,308200.0,23.0545,23.1345,23.0545,23.1278,308200.0
2004-03-31 15:00:00,34.7,34.72,34.61,34.62,314800.0,23.1211,23.1345,23.0612,23.0678,314800.0
2004-03-31 15:30:00,34.61,34.76,34.6,34.65,309800.0,23.0612,23.1611,23.0545,23.0878,309800.0
2004-04-01 09:30:00,34.7,34.73,34.56,34.6,181200.0,23.1211,23.1411,23.0279,23.0545,181200.0
2004-04-01 10:00:00,34.57,34.9,34.57,34.85,425200.0,23.0345,23.2544,23.0345,23.2211,425200.0
2004-04-01 10:30:00,34.85,34.88,34.8,34.83,273000.0,23.2211,23.2411,23.1878,23.2078,273000.0
2004-04-01 11:00:00,34.83,34.84,34.77,34.77,117400.0,23.2078,23.2144,23.1678,23.1678,117400.0
2004-04-01 11:30:00,34.76,34.81,34.71,34.79,135400.0,23.1611,23.1944,23.1278,23.1811,135400.0
2004-04-01 12:00:00,34.79,34.79,34.7,34.77,198600.0,23.1811,23.1811,23.1211,23.1678,198600.0
2004-04-01 12:30:00,34.77,34.77,34.66,34.73,137200.0,23.1678,23.1678,23.0945,23.1411,137200.0
2004-04-01 13:00:00,34.72,34.76,34.67,34.72,130000.0,23.1345,23.1611,23.1012,23.1345,130000.0
2004-04-01 13:30:00,34.73,34.75,34.7,34.71,67800.0,23.1411,23.1545,23.1211,23.1278,67800.0
2004-04-01 14:00:00,34.71,34.76,34.65,34.69,164000.0,23.1278,23.1611,23.0878,23.1145,164000.0
2004-04-01 14:30:00,34.69,34.7,34.49,34.49,158600.0,23.1145,23.1211,22.9812,22.9812,158600.0
2004-04-01 15:00:00,34.5,34.57,34.41,34.48,303000.0,22.9879,23.0345,22.9279,22.9746,303000.0
2004-04-01 15:30:00,34.48,34.59,34.48,34.58,323200.0,22.9746,23.0478,22.9746,23.0412,323200.0
2004-04-02 09:30:00,34.9,34.95,34.58,34.6,653800.0,23.2544,23.2877,23.0412,23.0545,653800.0
2004-04-02 10:00:00,34.6,34.63,34.4,34.58,753600.0,23.0545,23.0745,22.9212,23.0412,753600.0
2004-04-02 10:30:00,34.6,34.9,34.54,34.88,384800.0,23.0545,23.2544,23.0145,23.2411,384800.0
2004-04-02 11:00:00,34.88,34.88,34.78,34.8,279800.0,23.2411,23.2411,23.1744,23.1878,279800.0
2004-04-02 11:30:00,34.8,34.85,34.76,34.8,212600.0,23.1878,23.2211,23.1611,23.1878,212600.0
2004-04-02 12:00:00,34.79,34.85,34.71,34.84,222800.0,23.1811,23.2211,23.1278,23.2144,222800.0
2004-04-02 12:30:00,34.84,34.95,34.84,34.94,274600.0,23.2144,23.2877,23.2144,23.2811,274600.0
2004-04-02 13:00:00,34.93,34.98,34.9,34.9,348200.0,23.2744,23.3077,23.2544,23.2544,348200.0
2004-04-02 13:30:00,34.92,34.99,34.9,34.99,168400.0,23.2677,23.3144,23.2544,23.3144,168400.0
2004-04-02 14:00:00,34.99,34.99,34.93,34.98,183800.0,23.3144,23.3144,23.2744,23.3077,183800.0
2004-04-02 14:30:00,34.98,35.05,34.88,35.02,771600.0,23.3077,23.3544,23.2411,23.3344,771600.0
2004-04-02 15:00:00,35.03,35.15,35.01,35.15,257600.0,23.341,23.421,23.3277,23.421,257600.0
2004-04-02 15:30:00,35.15,35.16,35.02,35.07,515200.0,23.421,23.4276,23.3344,23.3677,515200.0
2004-04-05 09:30:00,35.05,35.15,35.02,35.14,246600.0,23.3544,23.421,23.3344,23.4143,246600.0
2004-04-05 10:00:00,35.14,35.22,34.99,35.17,233400.0,23.4143,23.4676,23.3144,23.4343,233400.0
2004-04-05 10:30:00,35.17,35.45,35.13,35.24,263400.0,23.4343,23.6209,23.4077,23.481,263400.0
2004-04-05 11:00:00,35.27,35.48,35.27,35.44,197400.0,23.5009,23.6409,23.5009,23.6142,197400.0
2004-04-05 11:30:00,35.47,35.47,35.33,35.37,142400.0,23.6342,23.6342,23.5409,23.5676,142400.0
2004-04-05 12:00:00,35.37,35.49,35.37,35.49,146400.0,23.5676,23.6475,23.5676,23.6475,146400.0
2004-04-05 12:30:00,35.49,35.5,35.41,35.43,130000.0,23.6475,23.6542,23.5942,23.6076,130000.0
2004-04-05 13:00:00,35.43,35.58,35.42,35.52,274000.0,23.6076,23.7075,23.6009,23.6675,274000.0
2004-04-05 13:30:00,35.52,35.59,35.51,35.56,127400.0,23.6675,23.7142,23.6609,23.6942,127400.0
2004-04-05 14:00:00,35.56,35.63,35.56,35.6,135200.0,23.6942,23.7408,23.6942,23.7208,135200.0
2004-04-05 14:30:00,35.6,35.7,35.6,35.65,185600.0,23.7208,23.7875,23.7208,23.7541,185600.0
2004-04-05 15:00:00,35.66,35.75,35.66,35.75,277600.0,23.7608,23.8208,23.7608,23.8208,277600.0
2004-04-05 15:30:00,35.77,35.83,35.35,35.82,446200.0,23.8341,23.8741,23.5542,23.8674,446200.0
2004-04-06 09:30:00,35.76,36.26,35.68,36.26,931000.0,23.8274,24.1606,23.7741,24.1606,931000.0
2004-04-06 10:00:00,36.25,36.46,36.23,36.38,816400.0,24.1539,24.2939,24.1406,24.2406,816400.0
2004-04-06 10:30:00,36.4,36.47,36.3,36.43,409800.0,24.2539,24.3005,24.1872,24.2739,409800.0
2004-04-06 11:00:00,36.43,36.43,36.26,36.38,403600.0,24.2739,24.2739,24.1606,24.2406,403600.0
2004-04-06 11:30:00,36.38,36.44,36.28,36.31,287600.0,24.2406,24.2805,24.1739,24.1939,287600.0
2004-04-06 12:00:00,36.33,36.4,36.31,36.39,327000.0,24.2072,24.2539,24.1939,24.2472,327000.0
2004-04-06 12:30:00,36.38,36.4,36.31,36.33,209200.0,24.2406,24.2539,24.1939,24.2072,209200.0
2004-04-06 13:00:00,36.33,36.45,36.33,36.44,277600.0,24.2072,24.2872,24.2072,24.2805,277600.0
2004-04-06 13:30:00,36.44,36.49,36.28,36.28,221400.0,24.2805,24.3138,24.1739,24.1739,221400.0
2004-04-06 14:00:00,36.28,36.46,36.28,36.39,420400.0,24.1739,24.2939,24.1739,24.2472,420400.0
2004-04-06 14:30:00,36.4,36.49,36.36,36.47,332000.0,24.2539,24.3138,24.2272,24.3005,332000.0
2004-04-06 15:00:00,36.46,36.48,36.45,36.47,226000.0,24.2939,24.3072,24.2872,24.3005,226000.0
2004-04-06 15:30:00,36.47,36.53,36.45,36.5,869800.0,24.3005,24.3405,24.2872,24.3205,869800.0
2004-04-07 09:30:00,36.4,36.58,36.33,36.58,673200.0,24.2539,24.3738,24.2072,24.3738,673200.0
2004-04-07 10:00:00,36.58,36.69,36.46,36.69,546800.0,24.3738,24.4471,24.2939,24.4471,546800.0
2004-04-07 10:30:00,36.69,36.73,36.48,36.49,392200.0,24.4471,24.4738,24.3072,24.3138,392200.0
2004-04-07 11:00:00,36.49,36.5,36.33,36.4,493600.0,24.3138,24.3205,24.2072,24.2539,493600.0
2004-04-07 11:30:00,36.4,36.41,36.33,36.33,226400.0,24.2539,24.2605,24.2072,24.2072,226400.0
2004-04-07 12:00:00,36.33,36.37,36.3,36.3,252600.0,24.2072,24.2339,24.1872,24.1872,252600.0
2004-04-07 12:30:00,36.29,36.3,36.0,36.01,419400.0,24.1806,24.1872,23.9874,23.994,419400.0
2004-04-07 13:00:00,36.01,36.04,35.92,36.03,255200.0,23.994,24.014,23.934,24.0073,255200.0
2004-04-07 13:30:00,36.04,36.18,36.03,36.17,292000.0,24.014,24.1073,24.0073,24.1006,292000.0
2004-04-07 14:00:00,36.16,36.25,36.1,36.25,227400.0,24.094,24.1539,24.054,24.1539,227400.0
2004-04-07 14:30:00,36.24,36.44,36.23,36.43,281200.0,24.1473,24.2805,24.1406,24.2739,281200.0
2004-04-07 15:00:00,36.43,36.68,36.25,36.6,422400.0,24.2739,24.4404,24.1539,24.3871,422400.0
2004-04-07 15:30:00,36.6,36.62,36.42,36.48,394000.0,24.3871,24.4005,24.2672,24.3072,394000.0
2004-04-08 09:30:00,36.52,36.7,36.5,36.63,507200.0,24.3338,24.4538,24.3205,24.4071,507200.0
2004-04-08 10:00:00,36.65,36.69,36.48,36.68,533000.0,24.4205,24.4471,24.3072,24.4404,533000.0
2004-04-08 10:30:00,36.68,36.85,36.68,36.82,324600.0,24.4404,24.5537,24.4404,24.5337,324600.0
2004-04-08 11:00:00,36.82,36.87,36.77,36.85,291400.0,24.5337,24.567,24.5004,24.5537,291400.0
2004-04-08 11:30:00,36.85,36.85,36.79,36.84,228600.0,24.5537,24.5537,24.5137,24.5471,228600.0
2004-04-08 12:00:00,36.84,36.95,36.84,36.85,187000.0,24.5471,24.6204,24.5471,24.5537,187000.0
2004-04-08 12:30:00,36.83,36.91,36.77,36.77,139000.0,24.5404,24.5937,24.5004,24.5004,139000.0
2004-04-08 13:00:00,36.77,36.9,36.77,36.77,140800.0,24.5004,24.587,24.5004,24.5004,140800.0
2004-04-08 13:30:00,36.76,36.79,36.66,36.78,137000.0,24.4938,24.5137,24.4271,24.5071,137000.0
2004-04-08 14:00:00,36.77,36.8,36.71,36.71,357600.0,24.5004,24.5204,24.4604,24.4604,357600.0
2004-04-08 14:30:00,36.7,36.73,36.57,36.63,272200.0,24.4538,24.4738,24.3672,24.4071,272200.0
2004-04-08 15:00:00,36.63,36.66,36.54,36.62,416800.0,24.4071,24.4271,24.3472,24.4005,416800.0
2004-04-08 15:30:00,36.63,36.7,36.59,36.63,253200.0,24.4071,24.4538,24.3805,24.4071,253200.0
2004-04-12 09:30:00,36.67,37.0,36.67,36.94,454200.0,24.4338,24.6537,24.4338,24.6137,454200.0
2004-04-12 10:00:00,36.94,36.99,36.91,36.97,388800.0,24.6137,24.647,24.5937,24.6337,388800.0
2004-04-12 10:30:00,36.95,37.16,36.94,37.12,399000.0,24.6204,24.7603,24.6137,24.7336,399000.0
2004-04-12 11:00:00,37.09,37.13,36.95,36.96,203200.0,24.7136,24.7403,24.6204,24.627,203200.0
2004-04-12 11:30:00,36.96,37.01,36.95,36.99,220400.0,24.627,24.6603,24.6204,24.647,220400.0
2004-04-12 12:00:00,36.99,37.02,36.99,36.99,155400.0,24.647,24.667,24.647,24.647,155400.0
2004-04-12 12:30:00,36.99,37.0,36.98,36.99,164400.0,24.647,24.6537,24.6403,24.647,164400.0
2004-04-12 13:00:00,36.99,37.0,36.87,36.87,143600.0,24.647,24.6537,24.567,24.567,143600.0
2004-04-12 13:30:00,36.87,36.88,36.8,36.88,357800.0,24.567,24.5737,24.5204,24.5737,357800.0
2004-04-12 14:00:00,36.9,36.92,36.84,36.86,198000.0,24.587,24.6004,24.5471,24.5604,198000.0
2004-04-12 14:30:00,36.86,36.88,36.85,36.86,158000.0,24.5604,24.5737,24.5537,24.5604,158000.0
2004-04-12 15:00:00,36.86,36.97,36.84,36.85,240800.0,24.5604,24.6337,24.5471,24.5537,240800.0
2004-04-12 15:30:00,36.85,36.93,36.79,36.93,415400.0,24.5537,24.607,24.5137,24.607,415400.0
2004-04-13 09:30:00,36.98,36.98,36.52,36.55,250200.0,24.6403,24.6403,24.3338,24.3538,250200.0
2004-04-13 10:00:00,36.54,36.6,36.46,36.51,338600.0,24.3472,24.3871,24.2939,24.3272,338600.0
2004-04-13 10:30:00,36.51,36.67,36.45,36.63,134800.0,24.3272,24.4338,24.2872,24.4071,134800.0
2004-04-13 11:00:00,36.63,36.67,36.56,36.61,169600.0,24.4071,24.4338,24.3605,24.3938,169600.0
2004-04-13 11:30:00,36.6,36.65,36.58,36.59,186800.0,24.3871,24.4205,24.3738,24.3805,186800.0
2004-04-13 12:00:00,36.59,36.69,36.49,36.51,306400.0,24.3805,24.4471,24.3138,24.3272,306400.0
2004-04-13 12:30:00,36.51,36.51,36.4,36.46,164600.0,24.3272,24.3272,24.2539,24.2939,164600.0
2004-04-13 13:00:00,36.47,36.48,36.4,36.44,144600.0,24.3005,24.3072,24.2539,24.2805,144600.0
2004-04-13 13:30:00,36.44,36.46,36.38,36.44,175800.0,24.2805,24.2939,24.2406,24.2805,175800.0
2004-04-13 14:00:00,36.44,36.49,36.4,36.4,173600.0,24.2805,24.3138,24.2539,24.2539,173600.0
2004-04-13 14:30:00,36.4,36.42,36.32,36.38,270800.0,24.2539,24.2672,24.2006,24.2406,270800.0
2004-04-13 15:00:00,36.38,36.44,36.34,36.37,363000.0,24.2406,24.2805,24.2139,24.2339,363000.0
2004-04-13 15:30:00,36.37,36.52,36.37,36.46,421800.0,24.2339,24.3338,24.2339,24.2939,421800.0
2004-04-14 09:30:00,36.13,36.54,36.04,36.54,429200.0,24.074,24.3472,24.014,24.3472,429200.0
2004-04-14 10:00:00,36.54,36.8,36.46,36.79,251200.0,24.3472,24.5204,24.2939,24.5137,251200.0
2004-04-14 10:30:00,36.8,36.85,36.57,36.58,417200.0,24.5204,24.5537,24.3672,24.3738,417200.0
2004-04-14 11:00:00,36.59,36.77,36.59,36.77,303000.0,24.3805,24.5004,24.3805,24.5004,303000.0
2004-04-14 11:30:00,36.77,36.77,36.62,36.65,195000.0,24.5004,24.5004,24.4005,24.4205,195000.0
2004-04-14 12:00:00,36.65,36.68,36.54,36.65,149200.0,24.4205,24.4404,24.3472,24.4205,149200.0
2004-04-14 12:30:00,36.67,36.7,36.52,36.55,122400.0,24.4338,24.4538,24.3338,24.3538,122400.0
2004-04-14 13:00:00,36.55,36.55,36.48,36.49,113000.0,24.3538,24.3538,24.3072,24.3138,113000.0
2004-04-14 13:30:00,36.49,36.57,36.43,36.45,120600.0,24.3138,24.3672,24.2739,24.2872,120600.0
2004-04-14 14:00:00,36.45,36.45,36.09,36.09,199000.0,24.2872,24.2872,24.0473,24.0473,199000.0
2004-04-14 14:30:00,36.09,36.25,36.08,36.23,174600.0,24.0473,24.1539,24.0407,24.1406,174600.0
2004-04-14 15:00:00,36.24,36.24,36.02,36.12,317600.0,24.1473,24.1473,24.0007,24.0673,317600.0
2004-04-14 15:30:00,36.11,36.26,36.05,36.26,342800.0,24.0606,24.1606,24.0207,24.1606,342800.0
2004-04-15 09:30:00,36.33,36.62,36.21,36.57,324400.0,24.2072,24.4005,24.1273,24.3672,324400.0
2004-04-15 10:00:00,36.57,36.58,36.32,36.44,274600.0,24.3672,24.3738,24.2006,24.2805,274600.0
2004-04-15 10:30:00,36.44,36.45,36.14,36.15,168200.0,24.2805,24.2872,24.0806,24.0873,168200.0
2004-04-15 11:00:00,36.13,36.24,35.95,36.1,247600.0,24.074,24.1473,23.954,24.054,247600.0
2004-04-15 11:30:00,36.08,36.22,36.07,36.21,281000.0,24.0407,24.1339,24.034,24.1273,281000.0
2004-04-15 12:00:00,36.21,36.26,36.0,36.25,215400.0,24.1273,24.1606,23.9874,24.1539,215400.0
2004-04-15 12:30:00,36.25,36.43,36.17,36.35,176600.0,24.1539,24.2739,24.1006,24.2206,176600.0
2004-04-15 13:00:00,36.35,36.37,36.21,36.22,126400.0,24.2206,24.2339,24.1273,24.1339,126400.0
2004-04-15 13:30:00,36.23,36.24,36.21,36.22,67200.0,24.1406,24.1473,24.1273,24.1339,67200.0
2004-04-15 14:00:00,36.22,36.22,36.06,36.1,187200.0,24.1339,24.1339,24.0273,24.054,187200.0
2004-04-15 14:30:00,36.1,36.1,36.04,36.09,213000.0,24.054,24.054,24.014,24.0473,213000.0
2004-04-15 15:00:00,36.08,36.26,36.06,36.14,315200.0,24.0407,24.1606,24.0273,24.0806,315200.0
2004-04-15 15:30:00,36.15,36.19,36.13,36.16,364600.0,24.0873,24.114,24.074,24.094,364600.0
2004-04-16 09:30:00,36.45,36.55,36.13,36.19,243800.0,24.2872,24.3538,24.074,24.114,243800.0
2004-04-16 10:00:00,36.19,36.34,36.15,36.26,110800.0,24.114,24.2139,24.0873,24.1606,110800.0
2004-04-16 10:30:00,36.27,36.32,36.2,36.22,94400.0,24.1673,24.2006,24.1206,24.1339,94400.0
2004-04-16 11:00:00,36.21,36.29,36.19,36.21,233600.0,24.1273,24.1806,24.114,24.1273,233600.0
2004-04-16 11:30:00,36.22,36.24,36.1,36.17,183600.0,24.1339,24.1473,24.054,24.1006,183600.0
2004-04-16 12:00:00,36.17,36.24,36.1,36.15,258600.0,24.1006,24.1473,24.054,24.0873,258600.0
2004-04-16 12:30:00,36.13,36.16,36.1,36.15,565800.0,24.074,24.094,24.054,24.0873,565800.0
2004-04-16 13:00:00,36.15,36.15,36.08,36.08,237200.0,24.0873,24.0873,24.0407,24.0407,237200.0
2004-04-16 13:30:00,36.08,36.13,36.02,36.08,239400.0,24.0407,24.074,24.0007,24.0407,239400.0
2004-04-16 14:00:00,36.08,36.5,36.07,36.5,268600.0,24.0407,24.3205,24.034,24.3205,268600.0
2004-04-16 14:30:00,36.5,36.5,36.37,36.42,159600.0,24.3205,24.3205,24.2339,24.2672,159600.0
2004-04-16 15:00:00,36.42,36.54,36.36,36.49,210200.0,24.2672,24.3472,24.2272,24.3138,210200.0
2004-04-16 15:30:00,36.49,36.67,36.46,36.63,316200.0,24.3138,24.4338,24.2939,24.4071,316200.0
2004-04-19 09:30:00,36.3,36.46,36.29,36.38,204000.0,24.1872,24.2939,24.1806,24.2406,204000.0
2004-04-19 10:00:00,36.38,36.44,36.3,36.37,154600.0,24.2406,24.2805,24.1872,24.2339,154600.0
2004-04-19 10:30:00,36.37,36.46,36.34,36.45,163800.0,24.2339,24.2939,24.2139,24.2872,163800.0
2004-04-19 11:00:00,36.45,36.47,36.42,36.43,138200.0,24.2872,24.3005,24.2672,24.2739,138200.0
2004-04-19 11:30:00,36.43,36.52,36.4,36.52,106000.0,24.2739,24.3338,24.2539,24.3338,106000.0
2004-04-19 12:00:00,36.52,36.56,36.45,36.48,118800.0,24.3338,24.3605,24.2872,24.3072,118800.0
2004-04-19 12:30:00,36.48,36.53,36.46,36.49,55000.0,24.3072,24.3405,24.2939,24.3138,55000.0
2004-04-19 13:00:00,36.49,36.5,36.44,36.47,67400.0,24.3138,24.3205,24.2805,24.3005,67400.0
2004-04-19 13:30:00,36.47,36.55,36.47,36.53,90800.0,24.3005,24.3538,24.3005,24.3405,90800.0
2004-04-19 14:00:00,36.54,36.55,36.45,36.47,85600.0,24.3472,24.3538,24.2872,24.3005,85600.0
2004-04-19 14:30:00,36.47,36.6,36.41,36.53,113800.0,24.3005,24.3871,24.2605,24.3405,113800.0
2004-04-19 15:00:00,36.53,36.71,36.49,36.7,244200.0,24.3405,24.4604,24.3138,24.4538,244200.0
2004-04-19 15:30:00,36.71,36.76,36.63,36.7,312400.0,24.4604,24.4938,24.4071,24.4538,312400.0
2004-04-20 09:30:00,36.75,37.13,36.75,37.13,421800.0,24.4871,24.7403,24.4871,24.7403,421800.0
2004-04-20 10:00:00,37.13,37.23,36.77,36.77,262000.0,24.7403,24.8069,24.5004,24.5004,262000.0
2004-04-20 10:30:00,36.77,36.9,36.72,36.72,262000.0,24.5004,24.587,24.4671,24.4671,262000.0
2004-04-20 11:00:00,36.72,36.84,36.64,36.8,131000.0,24.4671,24.5471,24.4138,24.5204,131000.0
2004-04-20 11:30:00,36.79,36.81,36.62,36.63,90000.0,24.5137,24.5271,24.4005,24.4071,90000.0
2004-04-20 12:00:00,36.63,36.69,36.45,36.47,109200.0,24.4071,24.4471,24.2872,24.3005,109200.0
2004-04-20 12:30:00,36.47,36.58,36.47,36.52,126200.0,24.3005,24.3738,24.3005,24.3338,126200.0
2004-04-20 13:00:00,36.53,36.67,36.53,36.63,43400.0,24.3405,24.4338,24.3405,24.4071,43400.0
2004-04-20 13:30:00,36.62,36.74,36.62,36.65,37600.0,24.4005,24.4804,24.4005,24.4205,37600.0
2004-04-20 14:00:00,36.63,36.72,36.6,36.68,53200.0,24.4071,24.4671,24.3871,24.4404,53200.0
2004-04-20 14:30:00,36.67,36.67,36.3,36.32,199000.0,24.4338,24.4338,24.1872,24.2006,199000.0
2004-04-20 15:00:00,36.31,36.41,36.24,36.24,192400.0,24.1939,24.2605,24.1473,24.1473,192400.0
2004-04-20 15:30:00,36.24,36.24,35.98,35.98,303400.0,24.1473,24.1473,23.974,23.974,303400.0
2004-04-21 09:30:00,35.75,35.8,35.35,35.48,474000.0,23.8208,23.8541,23.5542,23.6409,474000.0
2004-04-21 10:00:00,35.48,35.58,35.41,35.55,321800.0,23.6409,23.7075,23.5942,23.6875,321800.0
2004-04-21 10:30:00,35.56,35.57,35.41,35.49,302200.0,23.6942,23.7008,23.5942,23.6475,302200.0
2004-04-21 11:00:00,35.49,35.52,35.33,35.49,302800.0,23.6475,23.6675,23.5409,23.6475,302800.0
2004-04-21 11:30:00,35.49,35.49,35.27,35.49,159000.0,23.6475,23.6475,23.5009,23.6475,159000.0
2004-04-21 12:00:00,35.49,35.49,35.38,35.49,147600.0,23.6475,23.6475,23.5742,23.6475,147600.0
2004-04-21 12:30:00,35.49,35.54,35.43,35.44,82400.0,23.6475,23.6808,23.6076,23.6142,82400.0
2004-04-21 13:00:00,35.44,35.5,35.43,35.44,111400.0,23.6142,23.6542,23.6076,23.6142,111400.0
2004-04-21 13:30:00,35.43,35.58,35.43,35.58,95800.0,23.6076,23.7075,23.6076,23.7075,95800.0
2004-04-21 14:00:00,35.6,35.71,35.52,35.63,189000.0,23.7208,23.7941,23.6675,23.7408,189000.0
2004-04-21 14:30:00,35.63,35.8,35.63,35.72,199000.0,23.7408,23.8541,23.7408,23.8008,199000.0
2004-04-21 15:00:00,35.72,35.87,35.71,35.81,194000.0,23.8008,23.9007,23.7941,23.8608,194000.0
2004-04-21 15:30:00,35.8,35.9,35.69,35.81,322600.0,23.8541,23.9207,23.7808,23.8608,322600.0
2004-04-22 09:30:00,36.13,36.48,35.83,36.28,310800.0,24.074,24.3072,23.8741,24.1739,310800.0
2004-04-22 10:00:00,36.28,36.28,35.8,35.92,540400.0,24.1739,24.1739,23.8541,23.934,540400.0
2004-04-22 10:30:00,35.93,36.39,35.9,36.32,296400.0,23.9407,24.2472,23.9207,24.2006,296400.0
2004-04-22 11:00:00,36.33,37.05,36.33,36.94,396400.0,24.2072,24.687,24.2072,24.6137,396400.0
2004-04-22 11:30:00,36.94,37.24,36.88,37.2,514000.0,24.6137,24.8136,24.5737,24.7869,514000.0
2004-04-22 12:00:00,37.2,37.37,37.13,37.35,330800.0,24.7869,24.9002,24.7403,24.8869,330800.0
2004-04-22 12:30:00,37.34,37.38,37.26,37.33,256400.0,24.8802,24.9069,24.8269,24.8736,256400.0
2004-04-22 13:00:00,37.32,37.4,37.24,37.35,203200.0,24.8669,24.9202,24.8136,24.8869,203200.0
2004-04-22 13:30:00,37.35,37.47,37.35,37.45,317400.0,24.8869,24.9668,24.8869,24.9535,317400.0
2004-04-22 14:00:00,37.45,37.46,37.38,37.43,185800.0,24.9535,24.9602,24.9069,24.9402,185800.0
2004-04-22 14:30:00,37.43,37.45,37.38,37.45,308600.0,24.9402,24.9535,24.9069,24.9535,308600.0
2004-04-22 15:00:00,37.46,37.46,37.39,37.42,285800.0,24.9602,24.9602,24.9135,24.9335,285800.0
2004-04-22 15:30:00,37.42,37.45,37.39,37.45,429000.0,24.9335,24.9535,24.9135,24.9535,429000.0
2004-04-23 09:30:00,37.0,37.0,36.33,36.33,721200.0,24.6537,24.6537,24.2072,24.2072,721200.0
2004-04-23 10:00:00,36.33,36.33,36.06,36.1,674800.0,24.2072,24.2072,24.0273,24.054,674800.0
2004-04-23 10:30:00,36.1,36.1,35.65,35.68,631200.0,24.054,24.054,23.7541,23.7741,631200.0
2004-04-23 11:00:00,35.7,35.84,35.58,35.59,378800.0,23.7875,23.8807,23.7075,23.7142,378800.0
2004-04-23 11:30:00,35.58,35.59,35.35,35.36,523800.0,23.7075,23.7142,23.5542,23.5609,523800.0
2004-04-23 12:00:00,35.36,35.59,35.34,35.53,762200.0,23.5609,23.7142,23.5476,23.6742,762200.0
2004-04-23 12:30:00,35.52,35.67,35.48,35.65,440800.0,23.6675,23.7675,23.6409,23.7541,440800.0
2004-04-23 13:00:00,35.65,35.67,35.55,35.65,205200.0,23.7541,23.7675,23.6875,23.7541,205200.0
2004-04-23 13:30:00,35.65,35.68,35.54,35.56,227200.0,23.7541,23.7741,23.6808,23.6942,227200.0
2004-04-23 14:00:00,35.56,35.59,35.45,35.59,210400.0,23.6942,23.7142,23.6209,23.7142,210400.0
2004-04-23 14:30:00,35.59,35.63,35.56,35.61,218000.0,23.7142,23.7408,23.6942,23.7275,218000.0
2004-04-23 15:00:00,35.61,35.73,35.6,35.73,449200.0,23.7275,23.8074,23.7208,23.8074,449200.0
2004-04-23 15:30:00,35.71,35.77,35.57,35.63,642400.0,23.7941,23.8341,23.7008,23.7408,642400.0
2004-04-26 09:30:00,35.73,35.73,35.37,35.65,455000.0,23.8074,23.8074,23.5676,23.7541,455000.0
2004-04-26 10:00:00,35.65,35.66,35.43,35.46,676400.0,23.7541,23.7608,23.6076,23.6275,676400.0
2004-04-26 10:30:00,35.49,35.49,35.35,35.35,348800.0,23.6475,23.6475,23.5542,23.5542,348800.0
2004-04-26 11:00:00,35.35,35.47,35.34,35.46,350800.0,23.5542,23.6342,23.5476,23.6275,350800.0
2004-04-26 11:30:00,35.46,35.58,35.46,35.55,202800.0,23.6275,23.7075,23.6275,23.6875,202800.0
2004-04-26 12:00:00,35.55,35.57,35.47,35.49,138600.0,23.6875,23.7008,23.6342,23.6475,138600.0
2004-04-26 12:30:00,35.49,35.5,35.4,35.47,181400.0,23.6475,23.6542,23.5876,23.6342,181400.0
2004-04-26 13:00:00,35.47,35.5,35.45,35.46,152800.0,23.6342,23.6542,23.6209,23.6275,152800.0
2004-04-26 13:30:00,35.44,35.46,35.27,35.31,143400.0,23.6142,23.6275,23.5009,23.5276,143400.0
2004-04-26 14:00:00,35.31,35.34,35.04,35.04,283600.0,23.5276,23.5476,23.3477,23.3477,283600.0
2004-04-26 14:30:00,35.02,35.15,34.9,35.14,319000.0,23.3344,23.421,23.2544,23.4143,319000.0
2004-04-26 15:00:00,35.1,35.17,35.05,35.16,221600.0,23.3877,23.4343,23.3544,23.4276,221600.0
2004-04-26 15:30:00,35.16,35.4,35.05,35.08,316800.0,23.4276,23.5876,23.3544,23.3743,316800.0
2004-04-27 09:30:00,35.5,35.52,35.3,35.3,258200.0,23.6542,23.6675,23.5209,23.5209,258200.0
2004-04-27 10:00:00,35.33,35.59,35.3,35.59,327400.0,23.5409,23.7142,23.5209,23.7142,327400.0
2004-04-27 10:30:00,35.58,35.61,35.31,35.32,240600.0,23.7075,23.7275,23.5276,23.5343,240600.0
2004-04-27 11:00:00,35.31,35.51,35.31,35.46,210000.0,23.5276,23.6609,23.5276,23.6275,210000.0
2004-04-27 11:30:00,35.47,35.51,35.46,35.51,202200.0,23.6342,23.6609,23.6275,23.6609,202200.0
2004-04-27 12:00:00,35.51,35.62,35.51,35.59,152400.0,23.6609,23.7342,23.6609,23.7142,152400.0
2004-04-27 12:30:00,35.59,35.75,35.59,35.75,139400.0,23.7142,23.8208,23.7142,23.8208,139400.0
2004-04-27 13:00:00,35.75,35.85,35.75,35.84,236400.0,23.8208,23.8874,23.8208,23.8807,236400.0
2004-04-27 13:30:00,35.88,36.02,35.88,35.96,302400.0,23.9074,24.0007,23.9074,23.9607,302400.0
2004-04-27 14:00:00,35.96,35.96,35.74,35.76,238600.0,23.9607,23.9607,23.8141,23.8274,238600.0
2004-04-27 14:30:00,35.76,35.82,35.63,35.64,194200.0,23.8274,23.8674,23.7408,23.7475,194200.0
2004-04-27 15:00:00,35.64,35.71,35.58,35.6,168200.0,23.7475,23.7941,23.7075,23.7208,168200.0
2004-04-27 15:30:00,35.6,35.64,35.5,35.62,277000.0,23.7208,23.7475,23.6542,23.7342,277000.0
2004-04-28 09:30:00,35.45,35.46,35.06,35.27,326400.0,23.6209,23.6275,23.361,23.5009,326400.0
2004-04-28 10:00:00,35.27,35.28,35.11,35.13,280800.0,23.5009,23.5076,23.3943,23.4077,280800.0
2004-04-28 10:30:00,35.13,35.25,35.12,35.18,167800.0,23.4077,23.4876,23.401,23.441,167800.0
2004-04-28 11:00:00,35.17,35.17,35.06,35.06,219800.0,23.4343,23.4343,23.361,23.361,219800.0
2004-04-28 11:30:00,35.06,35.1,34.98,35.02,163000.0,23.361,23.3877,23.3077,23.3344,163000.0
2004-04-28 12:00:00,35.02,35.02,34.76,34.76,144600.0,23.3344,23.3344,23.1611,23.1611,144600.0
2004-04-28 12:30:00,34.76,34.82,34.67,34.79,169200.0,23.1611,23.2011,23.1012,23.1811,169200.0
2004-04-28 13:00:00,34.79,34.84,34.68,34.71,108200.0,23.1811,23.2144,23.1078,23.1278,108200.0
2004-04-28 13:30:00,34.71,34.8,34.68,34.76,169200.0,23.1278,23.1878,23.1078,23.1611,169200.0
2004-04-28 14:00:00,34.76,34.77,34.68,34.68,161200.0,23.1611,23.1678,23.1078,23.1078,161200.0
2004-04-28 14:30:00,34.68,34.77,34.55,34.56,184800.0,23.1078,23.1678,23.0212,23.0279,184800.0
2004-04-28 15:00:00,34.56,34.7,34.35,34.39,313800.0,23.0279,23.1211,22.8879,22.9146,313800.0
2004-04-28 15:30:00,34.39,34.59,34.24,34.52,528400.0,22.9146,23.0478,22.8146,23.0012,528400.0
2004-04-29 09:30:00,34.7,34.91,34.53,34.68,274800.0,23.1211,23.2611,23.0079,23.1078,274800.0
2004-04-29 10:00:00,34.68,34.98,34.66,34.74,349800.0,23.1078,23.3077,23.0945,23.1478,349800.0
2004-04-29 10:30:00,34.72,35.13,34.63,35.13,279600.0,23.1345,23.4077,23.0745,23.4077,279600.0
2004-04-29 11:00:00,35.13,35.22,35.0,35.05,245400.0,23.4077,23.4676,23.321,23.3544,245400.0
2004-04-29 11:30:00,35.04,35.04,34.87,34.98,211600.0,23.3477,23.3477,23.2344,23.3077,211600.0
2004-04-29 12:00:00,34.98,35.01,34.91,34.93,115800.0,23.3077,23.3277,23.2611,23.2744,115800.0
2004-04-29 12:30:00,34.88,34.93,34.63,34.68,152000.0,23.2411,23.2744,23.0745,23.1078,152000.0
2004-04-29 13:00:00,34.68,34.68,34.5,34.5,92800.0,23.1078,23.1078,22.9879,22.9879,92800.0
2004-04-29 13:30:00,34.5,34.55,34.44,34.44,180600.0,22.9879,23.0212,22.9479,22.9479,180600.0
2004-04-29 14:00:00,34.44,34.46,34.1,34.1,176200.0,22.9479,22.9612,22.7214,22.7214,176200.0
2004-04-29 14:30:00,34.1,34.1,33.89,34.0,389600.0,22.7214,22.7214,22.5814,22.6547,389600.0
2004-04-29 15:00:00,33.99,33.99,33.76,33.84,507400.0,22.6481,22.6481,22.4948,22.5481,507400.0
2004-04-29 15:30:00,33.84,33.9,33.84,33.9,667000.0,22.5481,22.5881,22.5481,22.5881,667000.0
2004-04-30 09:30:00,34.0,34.37,33.96,33.97,228600.0,22.6547,22.9013,22.6281,22.6347,228600.0
2004-04-30 10:00:00,33.96,34.01,33.73,33.74,411200.0,22.6281,22.6614,22.4748,22.4815,411200.0
2004-04-30 10:30:00,33.74,34.13,33.57,34.12,392200.0,22.4815,22.7413,22.3682,22.7347,392200.0
2004-04-30 11:00:00,34.12,34.54,34.06,34.43,424400.0,22.7347,23.0145,22.6947,22.9412,424400.0
2004-04-30 11:30:00,34.4,34.43,34.24,34.24,384200.0,22.9212,22.9412,22.8146,22.8146,384200.0
2004-04-30 12:00:00,34.24,34.34,34.15,34.28,210200.0,22.8146,22.8813,22.7547,22.8413,210200.0
2004-04-30 12:30:00,34.29,34.29,34.11,34.17,184400.0,22.848,22.848,22.728,22.768,184400.0
2004-04-30 13:00:00,34.17,34.31,34.15,34.21,141200.0,22.768,22.8613,22.7547,22.7946,141200.0
2004-04-30 13:30:00,34.21,34.37,34.2,34.3,203000.0,22.7946,22.9013,22.788,22.8546,203000.0
2004-04-30 14:00:00,34.32,34.32,34.18,34.3,138400.0,22.8679,22.8679,22.7747,22.8546,138400.0
2004-04-30 14:30:00,34.3,34.34,34.15,34.2,234800.0,22.8546,22.8813,22.7547,22.788,234800.0
2004-04-30 15:00:00,34.19,34.2,34.04,34.09,298800.0,22.7813,22.788,22.6814,22.7147,298800.0
2004-04-30 15:30:00,34.09,34.2,34.05,34.05,477200.0,22.7147,22.788,22.688,22.688,477200.0
2004-05-03 09:30:00,34.25,34.43,34.22,34.35,223600.0,22.8213,22.9412,22.8013,22.8879,223600.0
2004-05-03 10:00:00,34.35,34.43,34.27,34.35,319000.0,22.8879,22.9412,22.8346,22.8879,319000.0
2004-05-03 10:30:00,34.35,34.46,34.29,34.4,208200.0,22.8879,22.9612,22.848,22.9212,208200.0
2004-05-03 11:00:00,34.41,34.6,34.37,34.4,223400.0,22.9279,23.0545,22.9013,22.9212,223400.0
2004-05-03 11:30:00,34.4,34.41,34.3,34.31,153000.0,22.9212,22.9279,22.8546,22.8613,153000.0
2004-05-03 12:00:00,34.31,34.35,34.16,34.17,225400.0,22.8613,22.8879,22.7613,22.768,225400.0
2004-05-03 12:30:00,34.19,34.31,34.1,34.12,247600.0,22.7813,22.8613,22.7214,22.7347,247600.0
2004-05-03 13:00:00,34.12,34.15,34.04,34.09,242000.0,22.7347,22.7547,22.6814,22.7147,242000.0
2004-05-03 13:30:00,34.08,34.16,33.99,34.15,236000.0,22.708,22.7613,22.6481,22.7547,236000.0
2004-05-03 14:00:00,34.15,34.33,34.15,34.24,305000.0,22.7547,22.8746,22.7547,22.8146,305000.0
2004-05-03 14:30:00,34.23,34.26,34.07,34.11,238200.0,22.808,22.828,22.7014,22.728,238200.0
2004-05-03 15:00:00,34.12,34.29,34.12,34.19,268600.0,22.7347,22.848,22.7347,22.7813,268600.0
2004-05-03 15:30:00,34.19,34.47,34.19,34.46,291600.0,22.7813,22.9679,22.7813,22.9612,291600.0
2004-05-04 09:30:00,34.46,34.59,34.43,34.46,185600.0,22.9612,23.0478,22.9412,22.9612,185600.0
2004-05-04 10:00:00,34.46,34.55,34.35,34.44,295600.0,22.9612,23.0212,22.8879,22.9479,295600.0
2004-05-04 10:30:00,34.42,34.42,34.1,34.11,137600.0,22.9346,22.9346,22.7214,22.728,137600.0
2004-05-04 11:00:00,34.1,34.26,34.08,34.21,152600.0,22.7214,22.828,22.708,22.7946,152600.0
2004-05-04 11:30:00,34.23,34.23,34.07,34.08,84600.0,22.808,22.808,22.7014,22.708,84600.0
2004-05-04 12:00:00,34.08,34.17,34.06,34.16,175400.0,22.708,22.768,22.6947,22.7613,175400.0
2004-05-04 12:30:00,34.18,34.2,34.07,34.07,194600.0,22.7747,22.788,22.7014,22.7014,194600.0
2004-05-04 13:00:00,34.06,34.2,34.05,34.17,104600.0,22.6947,22.788,22.688,22.768,104600.0
2004-05-04 13:30:00,34.19,34.27,34.12,34.13,91800.0,22.7813,22.8346,22.7347,22.7413,91800.0
2004-05-04 14:00:00,34.11,34.52,34.08,34.34,201200.0,22.728,23.0012,22.708,22.8813,201200.0
2004-05-04 14:30:00,34.34,34.81,34.33,34.77,416800.0,22.8813,23.1944,22.8746,23.1678,416800.0
2004-05-04 15:00:00,34.77,34.82,34.52,34.53,231800.0,23.1678,23.2011,23.0012,23.0079,231800.0
2004-05-04 15:30:00,34.52,34.75,34.45,34.69,450400.0,23.0012,23.1545,22.9546,23.1145,450400.0
2004-05-05 09:30:00,34.66,34.68,34.41,34.62,146200.0,23.0945,23.1078,22.9279,23.0678,146200.0
2004-05-05 10:00:00,34.58,34.6,34.44,34.46,100200.0,23.0412,23.0545,22.9479,22.9612,100200.0
2004-05-05 10:30:00,34.46,34.49,34.34,34.45,124400.0,22.9612,22.9812,22.8813,22.9546,124400.0
2004-05-05 11:00:00,34.45,34.45,34.23,34.27,148200.0,22.9546,22.9546,22.808,22.8346,148200.0
2004-05-05 11:30:00,34.27,34.42,34.26,34.28,140600.0,22.8346,22.9346,22.828,22.8413,140600.0
2004-05-05 12:00:00,34.27,34.3,34.18,34.2,113200.0,22.8346,22.8546,22.7747,22.788,113200.0
2004-05-05 12:30:00,34.21,34.33,34.21,34.27,137800.0,22.7946,22.8746,22.7946,22.8346,137800.0
2004-05-05 13:00:00,34.29,34.3,34.23,34.24,185000.0,22.848,22.8546,22.808,22.8146,185000.0
2004-05-05 13:30:00,34.23,34.43,34.23,34.38,91000.0,22.808,22.9412,22.808,22.9079,91000.0
2004-05-05 14:00:00,34.38,34.46,34.35,34.42,77200.0,22.9079,22.9612,22.8879,22.9346,77200.0
2004-05-05 14:30:00,34.42,34.48,34.4,34.43,133600.0,22.9346,22.9746,22.9212,22.9412,133600.0
2004-05-05 15:00:00,34.43,34.57,34.43,34.5,132000.0,22.9412,23.0345,22.9412,22.9879,132000.0
2004-05-05 15:30:00,34.5,34.57,34.49,34.52,323400.0,22.9879,23.0345,22.9812,23.0012,323400.0
2004-05-06 09:30:00,34.35,34.43,34.18,34.3,236400.0,22.8879,22.9412,22.7747,22.8546,236400.0
2004-05-06 10:00:00,34.29,34.38,33.96,34.06,285200.0,22.848,22.9079,22.6281,22.6947,285200.0
2004-05-06 10:30:00,34.05,34.05,33.52,33.56,303200.0,22.688,22.688,22.3349,22.3615,303200.0
2004-05-06 11:00:00,33.56,33.81,33.52,33.81,244800.0,22.3615,22.5281,22.3349,22.5281,244800.0
2004-05-06 11:30:00,33.81,33.82,33.71,33.71,140400.0,22.5281,22.5348,22.4615,22.4615,140400.0
2004-05-06 12:00:00,33.7,33.74,33.5,33.51,148600.0,22.4548,22.4815,22.3216,22.3282,148600.0
2004-05-06 12:30:00,33.52,33.63,33.5,33.62,156200.0,22.3349,22.4082,22.3216,22.4015,156200.0
2004-05-06 13:00:00,33.62,33.77,33.6,33.7,139400.0,22.4015,22.5015,22.3882,22.4548,139400.0
2004-05-06 13:30:00,33.7,33.7,33.58,33.63,110600.0,22.4548,22.4548,22.3749,22.4082,110600.0
2004-05-06 14:00:00,33.63,33.71,33.55,33.67,163400.0,22.4082,22.4615,22.3549,22.4348,163400.0
2004-05-06 14:30:00,33.67,33.81,33.67,33.78,158400.0,22.4348,22.5281,22.4348,22.5081,158400.0
2004-05-06 15:00:00,33.76,33.87,33.74,33.87,361800.0,22.4948,22.5681,22.4815,22.5681,361800.0
2004-05-06 15:30:00,33.87,34.0,33.87,34.0,445000.0,22.5681,22.6547,22.5681,22.6547,445000.0
2004-05-07 09:30:00,33.89,34.21,33.89,34.12,301400.0,22.5814,22.7946,22.5814,22.7347,301400.0
2004-05-07 10:00:00,34.12,34.12,33.77,33.88,263000.0,22.7347,22.7347,22.5015,22.5748,263000.0
2004-05-07 10:30:00,33.86,34.08,33.81,33.95,173400.0,22.5614,22.708,22.5281,22.6214,173400.0
2004-05-07 11:00:00,33.95,34.1,33.92,34.1,106400.0,22.6214,22.7214,22.6014,22.7214,106400.0
2004-05-07 11:30:00,34.1,34.12,33.98,34.06,96800.0,22.7214,22.7347,22.6414,22.6947,96800.0
2004-05-07 12:00:00,34.06,34.08,33.99,33.99,142200.0,22.6947,22.708,22.6481,22.6481,142200.0
2004-05-07 12:30:00,33.99,34.02,33.95,33.97,61400.0,22.6481,22.668,22.6214,22.6347,61400.0
2004-05-07 13:00:00,33.98,34.04,33.89,33.9,80400.0,22.6414,22.6814,22.5814,22.5881,80400.0
2004-05-07 13:30:00,33.9,33.94,33.67,33.68,151400.0,22.5881,22.6147,22.4348,22.4415,151400.0
2004-05-07 14:00:00,33.68,33.68,33.18,33.38,425800.0,22.4415,22.4415,22.1083,22.2416,425800.0
2004-05-07 14:30:00,33.39,33.53,33.32,33.44,401600.0,22.2483,22.3416,22.2016,22.2816,401600.0
2004-05-07 15:00:00,33.46,33.6,33.34,33.35,257800.0,22.2949,22.3882,22.215,22.2216,257800.0
2004-05-07 15:30:00,33.37,33.45,33.3,33.41,438600.0,22.2349,22.2882,22.1883,22.2616,438600.0
2004-05-10 09:30:00,32.35,32.68,32.13,32.13,497400.0,21.5553,21.7752,21.4087,21.4087,497400.0
2004-05-10 10:00:00,32.13,32.38,31.99,32.38,1129600.0,21.4087,21.5753,21.3154,21.5753,1129600.0
2004-05-10 10:30:00,32.38,32.38,32.05,32.18,494200.0,21.5753,21.5753,21.3554,21.442,494200.0
2004-05-10 11:00:00,32.16,32.16,31.59,31.6,528800.0,21.4287,21.4287,21.0489,21.0556,528800.0
2004-05-10 11:30:00,31.6,31.95,31.37,31.9,759000.0,21.0556,21.2888,20.9023,21.2555,759000.0
2004-05-10 12:00:00,31.9,31.9,31.77,31.8,290800.0,21.2555,21.2555,21.1688,21.1888,290800.0
2004-05-10 12:30:00,31.8,31.86,31.75,31.83,519600.0,21.1888,21.2288,21.1555,21.2088,519600.0
2004-05-10 13:00:00,31.85,32.13,31.85,32.06,558200.0,21.2221,21.4087,21.2221,21.3621,558200.0
2004-05-10 13:30:00,32.06,32.14,31.98,32.06,383200.0,21.3621,21.4154,21.3088,21.3621,383200.0
2004-05-10 14:00:00,32.05,32.12,31.95,32.0,439200.0,21.3554,21.4021,21.2888,21.3221,439200.0
2004-05-10 14:30:00,32.0,32.25,32.0,32.21,410600.0,21.3221,21.4887,21.3221,21.462,410600.0
2004-05-10 15:00:00,32.21,32.35,32.08,32.23,677600.0,21.462,21.5553,21.3754,21.4753,677600.0
2004-05-10 15:30:00,32.2,32.38,32.13,32.38,622800.0,21.4554,21.5753,21.4087,21.5753,622800.0
2004-05-11 09:30:00,32.69,32.77,32.52,32.6,690400.0,21.7819,21.8352,21.6686,21.7219,690400.0
2004-05-11 10:00:00,32.57,32.6,32.4,32.47,494200.0,21.7019,21.7219,21.5886,21.6353,494200.0
2004-05-11 10:30:00,32.44,32.5,32.38,32.43,232600.0,21.6153,21.6553,21.5753,21.6086,232600.0
2004-05-11 11:00:00,32.43,32.58,32.4,32.54,242600.0,21.6086,21.7086,21.5886,21.6819,242600.0
2004-05-11 11:30:00,32.53,32.53,32.45,32.46,154800.0,21.6752,21.6752,21.6219,21.6286,154800.0
2004-05-11 12:00:00,32.46,32.51,32.45,32.48,104200.0,21.6286,21.6619,21.6219,21.6419,104200.0
2004-05-11 12:30:00,32.48,32.48,32.38,32.38,196800.0,21.6419,21.6419,21.5753,21.5753,196800.0
2004-05-11 13:00:00,32.38,32.43,32.31,32.32,170200.0,21.5753,21.6086,21.5287,21.5353,170200.0
2004-05-11 13:30:00,32.32,32.35,32.13,32.2,306800.0,21.5353,21.5553,21.4087,21.4554,306800.0
2004-05-11 14:00:00,32.2,32.32,32.2,32.23,232800.0,21.4554,21.5353,21.4554,21.4753,232800.0
2004-05-11 14:30:00,32.23,32.29,32.16,32.17,257800.0,21.4753,21.5153,21.4287,21.4354,257800.0
2004-05-11 15:00:00,32.18,32.27,32.16,32.26,224600.0,21.442,21.502,21.4287,21.4953,224600.0
2004-05-11 15:30:00,32.26,32.51,32.26,32.48,743400.0,21.4953,21.6619,21.4953,21.6419,743400.0
2004-05-12 09:30:00,32.52,32.65,32.28,32.31,232400.0,21.6686,21.7552,21.5087,21.5287,232400.0
2004-05-12 10:00:00,32.31,32.32,31.73,31.73,292800.0,21.5287,21.5353,21.1422,21.1422,292800.0
2004-05-12 10:30:00,31.73,31.93,31.73,31.88,232800.0,21.1422,21.2755,21.1422,21.2421,232800.0
2004-05-12 11:00:00,31.88,31.91,31.75,31.81,110200.0,21.2421,21.2621,21.1555,21.1955,110200.0
2004-05-12 11:30:00,31.79,32.0,31.76,31.77,169800.0,21.1822,21.3221,21.1622,21.1688,169800.0
2004-05-12 12:00:00,31.76,31.77,31.6,31.62,424600.0,21.1622,21.1688,21.0556,21.0689,424600.0
2004-05-12 12:30:00,31.62,31.97,31.61,31.97,188600.0,21.0689,21.3021,21.0622,21.3021,188600.0
2004-05-12 13:00:00,31.93,31.98,31.79,31.79,103400.0,21.2755,21.3088,21.1822,21.1822,103400.0
2004-05-12 13:30:00,31.79,31.88,31.68,31.75,146600.0,21.1822,21.2421,21.1089,21.1555,146600.0
2004-05-12 14:00:00,31.74,31.88,31.61,31.78,245400.0,21.1489,21.2421,21.0622,21.1755,245400.0
2004-05-12 14:30:00,31.77,32.11,31.75,32.03,513400.0,21.1688,21.3954,21.1555,21.3421,513400.0
2004-05-12 15:00:00,32.02,32.5,32.02,32.44,719600.0,21.3354,21.6553,21.3354,21.6153,719600.0
2004-05-12 15:30:00,32.43,32.47,32.33,32.35,868600.0,21.6086,21.6353,21.542,21.5553,868600.0
2004-05-13 09:30:00,32.21,32.38,32.18,32.2,791600.0,21.462,21.5753,21.442,21.4554,791600.0
2004-05-13 10:00:00,32.2,32.47,32.08,32.29,297800.0,21.4554,21.6353,21.3754,21.5153,297800.0
2004-05-13 10:30:00,32.28,32.28,31.93,32.15,399000.0,21.5087,21.5087,21.2755,21.422,399000.0
2004-05-13 11:00:00,32.16,32.63,32.1,32.63,368000.0,21.4287,21.7419,21.3887,21.7419,368000.0
2004-05-13 11:30:00,32.66,33.13,32.63,33.13,461400.0,21.7619,22.075,21.7419,22.075,461400.0
2004-05-13 12:00:00,33.13,33.45,33.13,33.25,847600.0,22.075,22.2882,22.075,22.155,847600.0
2004-05-13 12:30:00,33.25,33.25,33.01,33.16,330600.0,22.155,22.155,21.9951,22.095,330600.0
2004-05-13 13:00:00,33.15,33.2,33.13,33.13,186200.0,22.0884,22.1217,22.075,22.075,186200.0
2004-05-13 13:30:00,33.13,33.17,32.99,33.14,217600.0,22.075,22.1017,21.9817,22.0817,217600.0
2004-05-13 14:00:00,33.13,33.15,32.92,33.08,242000.0,22.075,22.0884,21.9351,22.0417,242000.0
2004-05-13 14:30:00,33.08,33.14,33.02,33.04,267000.0,22.0417,22.0817,22.0017,22.0151,267000.0
2004-05-13 15:00:00,33.04,33.2,33.02,33.18,387600.0,22.0151,22.1217,22.0017,22.1083,387600.0
2004-05-13 15:30:00,33.18,33.34,33.01,33.34,870600.0,22.1083,22.215,21.9951,22.215,870600.0
2004-05-14 09:30:00,33.25,33.45,32.9,32.9,387600.0,22.155,22.2882,21.9218,21.9218,387600.0
2004-05-14 10:00:00,32.91,33.09,32.63,32.99,512200.0,21.9284,22.0484,21.7419,21.9817,512200.0
2004-05-14 10:30:00,33.01,33.48,33.01,33.39,332600.0,21.9951,22.3082,21.9951,22.2483,332600.0
2004-05-14 11:00:00,33.41,33.44,33.26,33.38,242000.0,22.2616,22.2816,22.1616,22.2416,242000.0
2004-05-14 11:30:00,33.38,33.42,33.36,33.39,362800.0,22.2416,22.2683,22.2283,22.2483,362800.0
2004-05-14 12:00:00,33.4,33.58,33.4,33.53,348000.0,22.2549,22.3749,22.2549,22.3416,348000.0
2004-05-14 12:30:00,33.53,33.55,33.45,33.52,242800.0,22.3416,22.3549,22.2882,22.3349,242800.0
2004-05-14 13:00:00,33.52,33.7,33.52,33.7,241400.0,22.3349,22.4548,22.3349,22.4548,241400.0
2004-05-14 13:30:00,33.7,33.85,33.6,33.63,345200.0,22.4548,22.5548,22.3882,22.4082,345200.0
2004-05-14 14:00:00,33.63,33.83,33.63,33.73,220600.0,22.4082,22.5414,22.4082,22.4748,220600.0
2004-05-14 14:30:00,33.72,33.77,33.56,33.58,311200.0,22.4682,22.5015,22.3615,22.3749,311200.0
2004-05-14 15:00:00,33.58,33.63,33.48,33.48,302600.0,22.3749,22.4082,22.3082,22.3082,302600.0
2004-05-14 15:30:00,33.48,33.53,33.38,33.43,420800.0,22.3082,22.3416,22.2416,22.2749,420800.0
2004-05-17 09:30:00,32.93,33.05,32.57,32.83,283800.0,21.9418,22.0217,21.7019,21.8751,283800.0
2004-05-17 10:00:00,32.83,32.9,32.68,32.89,181000.0,21.8751,21.9218,21.7752,21.9151,181000.0
2004-05-17 10:30:00,32.91,32.96,32.73,32.92,167000.0,21.9284,21.9618,21.8085,21.9351,167000.0
2004-05-17 11:00:00,32.92,33.0,32.76,32.99,113000.0,21.9351,21.9884,21.8285,21.9817,113000.0
2004-05-17 11:30:00,32.99,32.99,32.84,32.94,118600.0,21.9817,21.9817,21.8818,21.9484,118600.0
2004-05-17 12:00:00,32.93,32.96,32.67,32.77,75800.0,21.9418,21.9618,21.7685,21.8352,75800.0
2004-05-17 12:30:00,32.78,32.81,32.69,32.81,83000.0,21.8418,21.8618,21.7819,21.8618,83000.0
2004-05-17 13:00:00,32.82,32.84,32.71,32.72,51400.0,21.8685,21.8818,21.7952,21.8018,51400.0
2004-05-17 13:30:00,32.72,32.88,32.56,32.62,263600.0,21.8018,21.9085,21.6952,21.7352,263600.0
2004-05-17 14:00:00,32.63,32.8,32.62,32.7,118200.0,21.7419,21.8551,21.7352,21.7885,118200.0
2004-05-17 14:30:00,32.7,32.8,32.67,32.79,180600.0,21.7885,21.8551,21.7685,21.8485,180600.0
2004-05-17 15:00:00,32.79,32.9,32.77,32.8,186000.0,21.8485,21.9218,21.8352,21.8551,186000.0
2004-05-17 15:30:00,32.8,32.88,32.65,32.88,274000.0,21.8551,21.9085,21.7552,21.9085,274000.0
2004-05-18 09:30:00,33.25,33.38,32.33,32.43,938600.0,22.155,22.2416,21.542,21.6086,938600.0
2004-05-18 10:00:00,32.43,32.93,32.43,32.88,974400.0,21.6086,21.9418,21.6086,21.9085,974400.0
2004-05-18 10:30:00,32.88,32.88,32.43,32.5,821800.0,21.9085,21.9085,21.6086,21.6553,821800.0
2004-05-18 11:00:00,32.49,32.59,32.4,32.42,400800.0,21.6486,21.7152,21.5886,21.6019,400800.0
2004-05-18 11:30:00,32.32,32.45,32.3,32.43,322200.0,21.5353,21.6219,21.522,21.6086,322200.0
2004-05-18 12:00:00,32.44,32.54,32.4,32.51,314000.0,21.6153,21.6819,21.5886,21.6619,314000.0
2004-05-18 12:30:00,32.52,33.0,32.33,32.35,514200.0,21.6686,21.9884,21.542,21.5553,514200.0
2004-05-18 13:00:00,32.35,32.5,32.35,32.43,537000.0,21.5553,21.6553,21.5553,21.6086,537000.0
2004-05-18 13:30:00,32.43,32.43,32.34,32.38,703400.0,21.6086,21.6086,21.5486,21.5753,703400.0
2004-05-18 14:00:00,32.38,32.43,32.36,32.41,349200.0,21.5753,21.6086,21.562,21.5953,349200.0
2004-05-18 14:30:00,32.41,32.58,32.4,32.45,592800.0,21.5953,21.7086,21.5886,21.6219,592800.0
2004-05-18 15:00:00,32.45,32.59,32.43,32.58,334800.0,21.6219,21.7152,21.6086,21.7086,334800.0
2004-05-18 15:30:00,32.58,32.59,32.39,32.41,651000.0,21.7086,21.7152,21.582,21.5953,651000.0
2004-05-19 09:30:00,32.54,32.85,32.54,32.83,1117400.0,21.6819,21.8885,21.6819,21.8751,1117400.0
2004-05-19 10:00:00,32.84,32.85,32.67,32.68,850200.0,21.8818,21.8885,21.7685,21.7752,850200.0
2004-05-19 10:30:00,32.68,32.69,32.44,32.52,769400.0,21.7752,21.7819,21.6153,21.6686,769400.0
2004-05-19 11:00:00,32.51,32.73,32.48,32.69,474000.0,21.6619,21.8085,21.6419,21.7819,474000.0
2004-05-19 11:30:00,32.68,32.77,32.58,32.71,285600.0,21.7752,21.8352,21.7086,21.7952,285600.0
2004-05-19 12:00:00,32.69,32.74,32.6,32.72,181600.0,21.7819,21.8152,21.7219,21.8018,181600.0
2004-05-19 12:30:00,32.72,32.74,32.65,32.71,199600.0,21.8018,21.8152,21.7552,21.7952,199600.0
2004-05-19 13:00:00,32.7,32.85,32.7,32.73,183400.0,21.7885,21.8885,21.7885,21.8085,183400.0
2004-05-19 13:30:00,32.72,32.74,32.65,32.71,137400.0,21.8018,21.8152,21.7552,21.7952,137400.0
2004-05-19 14:00:00,32.71,32.74,32.55,32.56,207800.0,21.7952,21.8152,21.6886,21.6952,207800.0
2004-05-19 14:30:00,32.56,32.68,32.45,32.45,374000.0,21.6952,21.7752,21.6219,21.6219,374000.0
2004-05-19 15:00:00,32.46,32.49,32.25,32.26,480400.0,21.6286,21.6486,21.4887,21.4953,480400.0
2004-05-19 15:30:00,32.25,32.26,32.12,32.16,1072600.0,21.4887,21.4953,21.4021,21.4287,1072600.0
2004-05-20 09:30:00,32.1,32.13,31.71,31.93,1355800.0,21.3887,21.4087,21.1289,21.2755,1355800.0
2004-05-20 10:00:00,31.92,32.07,31.75,31.79,419200.0,21.2688,21.3687,21.1555,21.1822,419200.0
2004-05-20 10:30:00,31.77,31.94,31.74,31.86,383800.0,21.1688,21.2821,21.1489,21.2288,383800.0
2004-05-20 11:00:00,31.86,31.9,31.83,31.83,164600.0,21.2288,21.2555,21.2088,21.2088,164600.0
2004-05-20 11:30:00,31.83,31.98,31.83,31.95,272200.0,21.2088,21.3088,21.2088,21.2888,272200.0
2004-05-20 12:00:00,31.94,31.94,31.67,31.71,221800.0,21.2821,21.2821,21.1022,21.1289,221800.0
2004-05-20 12:30:00,31.68,31.81,31.62,31.8,360800.0,21.1089,21.1955,21.0689,21.1888,360800.0
2004-05-20 13:00:00,31.8,31.83,31.7,31.7,210400.0,21.1888,21.2088,21.1222,21.1222,210400.0
2004-05-20 13:30:00,31.7,31.75,31.6,31.63,257000.0,21.1222,21.1555,21.0556,21.0756,257000.0
2004-05-20 14:00:00,31.6,31.73,31.59,31.68,292200.0,21.0556,21.1422,21.0489,21.1089,292200.0
2004-05-20 14:30:00,31.68,31.72,31.65,31.71,172400.0,21.1089,21.1355,21.0889,21.1289,172400.0
2004-05-20 15:00:00,31.71,31.74,31.67,31.7,283200.0,21.1289,21.1489,21.1022,21.1222,283200.0
2004-05-20 15:30:00,31.71,31.71,31.59,31.6,475400.0,21.1289,21.1289,21.0489,21.0556,475400.0
2004-05-21 09:30:00,31.63,31.65,31.42,31.5,556000.0,21.0756,21.0889,20.9356,20.9889,556000.0
2004-05-21 10:00:00,31.5,31.5,31.0,31.19,552400.0,20.9889,20.9889,20.6558,20.7824,552400.0
2004-05-21 10:30:00,31.15,31.48,31.15,31.43,530000.0,20.7557,20.9756,20.7557,20.9423,530000.0
2004-05-21 11:00:00,31.44,31.49,31.25,31.28,297800.0,20.949,20.9823,20.8224,20.8423,297800.0
2004-05-21 11:30:00,31.25,31.28,31.11,31.18,573400.0,20.8224,20.8423,20.7291,20.7757,573400.0
2004-05-21 12:00:00,31.18,31.31,31.1,31.23,451600.0,20.7757,20.8623,20.7224,20.809,451600.0
2004-05-21 12:30:00,31.23,31.26,31.18,31.2,210200.0,20.809,20.829,20.7757,20.789,210200.0
2004-05-21 13:00:00,31.2,31.25,31.18,31.21,219400.0,20.789,20.8224,20.7757,20.7957,219400.0
2004-05-21 13:30:00,31.21,31.22,31.14,31.19,211600.0,20.7957,20.8024,20.7491,20.7824,211600.0
2004-05-21 14:00:00,31.2,31.21,31.08,31.15,366800.0,20.789,20.7957,20.7091,20.7557,366800.0
2004-05-21 14:30:00,31.16,31.3,31.09,31.13,354400.0,20.7624,20.8557,20.7157,20.7424,354400.0
2004-05-21 15:00:00,31.13,31.29,31.1,31.28,338600.0,20.7424,20.849,20.7224,20.8423,338600.0
2004-05-21 15:30:00,31.29,31.46,31.26,31.45,546400.0,20.849,20.9623,20.829,20.9556,546400.0
2004-05-24 09:30:00,31.73,32.18,31.73,31.92,774200.0,21.1422,21.442,21.1422,21.2688,774200.0
2004-05-24 10:00:00,31.92,32.08,31.71,31.75,402800.0,21.2688,21.3754,21.1289,21.1555,402800.0
2004-05-24 10:30:00,31.75,32.0,31.74,31.96,190200.0,21.1555,21.3221,21.1489,21.2954,190200.0
2004-05-24 11:00:00,31.97,31.98,31.78,31.83,219000.0,21.3021,21.3088,21.1755,21.2088,219000.0
2004-05-24 11:30:00,31.83,31.91,31.75,31.9,353200.0,21.2088,21.2621,21.1555,21.2555,353200.0
2004-05-24 12:00:00,31.91,31.94,31.77,31.82,202800.0,21.2621,21.2821,21.1688,21.2022,202800.0
2004-05-24 12:30:00,31.81,31.85,31.78,31.78,111200.0,21.1955,21.2221,21.1755,21.1755,111200.0
2004-05-24 13:00:00,31.79,31.86,31.79,31.83,98800.0,21.1822,21.2288,21.1822,21.2088,98800.0
2004-05-24 13:30:00,31.84,31.95,31.84,31.86,143800.0,21.2155,21.2888,21.2155,21.2288,143800.0
2004-05-24 14:00:00,31.86,31.94,31.82,31.88,147600.0,21.2288,21.2821,21.2022,21.2421,147600.0
2004-05-24 14:30:00,31.89,31.9,31.77,31.85,165000.0,21.2488,21.2555,21.1688,21.2221,165000.0
2004-05-24 15:00:00,31.85,31.92,31.78,31.86,300600.0,21.2221,21.2688,21.1755,21.2288,300600.0
2004-05-24 15:30:00,31.85,31.94,31.79,31.89,444000.0,21.2221,21.2821,21.1822,21.2488,444000.0
2004-05-25 09:30:00,31.71,31.77,31.66,31.7,242200.0,21.1289,21.1688,21.0955,21.1222,242200.0
2004-05-25 10:00:00,31.71,31.81,31.62,31.81,491000.0,21.1289,21.1955,21.0689,21.1955,491000.0
2004-05-25 10:30:00,31.81,31.93,31.8,31.84,209000.0,21.1955,21.2755,21.1888,21.2155,209000.0
2004-05-25 11:00:00,31.84,31.88,31.78,31.84,179800.0,21.2155,21.2421,21.1755,21.2155,179800.0
2004-05-25 11:30:00,31.84,31.95,31.84,31.91,121200.0,21.2155,21.2888,21.2155,21.2621,121200.0
2004-05-25 12:00:00,31.91,31.92,31.83,31.88,279200.0,21.2621,21.2688,21.2088,21.2421,279200.0
2004-05-25 12:30:00,31.88,31.93,31.86,31.91,162000.0,21.2421,21.2755,21.2288,21.2621,162000.0
2004-05-25 13:00:00,31.91,31.99,31.83,31.86,250600.0,21.2621,21.3154,21.2088,21.2288,250600.0
2004-05-25 13:30:00,31.86,31.91,31.82,31.9,718000.0,21.2288,21.2621,21.2022,21.2555,718000.0
2004-05-25 14:00:00,31.9,31.93,31.89,31.92,202200.0,21.2555,21.2755,21.2488,21.2688,202200.0
2004-05-25 14:30:00,31.92,31.92,31.84,31.88,246400.0,21.2688,21.2688,21.2155,21.2421,246400.0
2004-05-25 15:00:00,31.88,32.17,31.86,32.15,405000.0,21.2421,21.4354,21.2288,21.422,405000.0
2004-05-25 15:30:00,32.14,32.23,32.13,32.22,449800.0,21.4154,21.4753,21.4087,21.4687,449800.0
2004-05-26 09:30:00,32.25,32.74,32.21,32.55,506800.0,21.4887,21.8152,21.462,21.6886,506800.0
2004-05-26 10:00:00,32.54,32.58,32.33,32.34,283000.0,21.6819,21.7086,21.542,21.5486,283000.0
2004-05-26 10:30:00,32.35,32.49,32.28,32.45,387200.0,21.5553,21.6486,21.5087,21.6219,387200.0
2004-05-26 11:00:00,32.45,32.51,32.37,32.43,224800.0,21.6219,21.6619,21.5686,21.6086,224800.0
2004-05-26 11:30:00,32.42,32.69,32.37,32.63,263200.0,21.6019,21.7819,21.5686,21.7419,263200.0
2004-05-26 12:00:00,32.63,32.74,32.6,32.7,135200.0,21.7419,21.8152,21.7219,21.7885,135200.0
2004-05-26 12:30:00,32.69,32.72,32.58,32.6,101200.0,21.7819,21.8018,21.7086,21.7219,101200.0
2004-05-26 13:00:00,32.6,32.66,32.55,32.63,122400.0,21.7219,21.7619,21.6886,21.7419,122400.0
2004-05-26 13:30:00,32.63,32.68,32.58,32.6,135800.0,21.7419,21.7752,21.7086,21.7219,135800.0
2004-05-26 14:00:00,32.62,32.68,32.54,32.58,153200.0,21.7352,21.7752,21.6819,21.7086,153200.0
2004-05-26 14:30:00,32.57,32.73,32.55,32.71,209800.0,21.7019,21.8085,21.6886,21.7952,209800.0
2004-05-26 15:00:00,32.71,32.72,32.5,32.5,342400.0,21.7952,21.8018,21.6553,21.6553,342400.0
2004-05-26 15:30:00,32.52,32.6,32.49,32.55,458000.0,21.6686,21.7219,21.6486,21.6886,458000.0
2004-05-27 09:30:00,32.55,32.88,32.55,32.71,494200.0,21.6886,21.9085,21.6886,21.7952,494200.0
2004-05-27 10:00:00,32.78,33.08,32.77,33.01,389800.0,21.8418,22.0417,21.8352,21.9951,389800.0
2004-05-27 10:30:00,33.02,33.26,33.02,33.26,248000.0,22.0017,22.1616,22.0017,22.1616,248000.0
2004-05-27 11:00:00,33.27,33.27,33.13,33.23,350800.0,22.1683,22.1683,22.075,22.1417,350800.0
2004-05-27 11:30:00,33.23,33.33,33.21,33.22,288800.0,22.1417,22.2083,22.1283,22.135,288800.0
2004-05-27 12:00:00,33.21,33.24,33.01,33.02,179000.0,22.1283,22.1483,21.9951,22.0017,179000.0
2004-05-27 12:30:00,33.02,33.1,32.98,33.0,198600.0,22.0017,22.055,21.9751,21.9884,198600.0
2004-05-27 13:00:00,33.01,33.01,32.76,32.76,205000.0,21.9951,21.9951,21.8285,21.8285,205000.0
2004-05-27 13:30:00,32.76,32.77,32.63,32.63,207000.0,21.8285,21.8352,21.7419,21.7419,207000.0
2004-05-27 14:00:00,32.63,32.76,32.57,32.74,271800.0,21.7419,21.8285,21.7019,21.8152,271800.0
2004-05-27 14:30:00,32.74,32.76,32.62,32.67,208800.0,21.8152,21.8285,21.7352,21.7685,208800.0
2004-05-27 15:00:00,32.67,32.69,32.54,32.55,245000.0,21.7685,21.7819,21.6819,21.6886,245000.0
2004-05-27 15:30:00,32.56,32.88,32.55,32.82,518800.0,21.6952,21.9085,21.6886,21.8685,518800.0
2004-05-28 09:30:00,32.83,32.86,32.68,32.74,147600.0,21.8751,21.8951,21.7752,21.8152,147600.0
2004-05-28 10:00:00,32.74,32.84,32.73,32.73,133000.0,21.8152,21.8818,21.8085,21.8085,133000.0
2004-05-28 10:30:00,32.72,32.81,32.69,32.81,155000.0,21.8018,21.8618,21.7819,21.8618,155000.0
2004-05-28 11:00:00,32.81,32.84,32.71,32.81,98800.0,21.8618,21.8818,21.7952,21.8618,98800.0
2004-05-28 11:30:00,32.81,32.83,32.63,32.63,114000.0,21.8618,21.8751,21.7419,21.7419,114000.0
2004-05-28 12:00:00,32.62,32.72,32.6,32.63,95600.0,21.7352,21.8018,21.7219,21.7419,95600.0
2004-05-28 12:30:00,32.63,32.74,32.62,32.74,137800.0,21.7419,21.8152,21.7352,21.8152,137800.0
2004-05-28 13:00:00,32.74,32.77,32.69,32.69,198600.0,21.8152,21.8352,21.7819,21.7819,198600.0
2004-05-28 13:30:00,32.7,32.73,32.68,32.69,94200.0,21.7885,21.8085,21.7752,21.7819,94200.0
2004-05-28 14:00:00,32.7,32.74,32.69,32.73,87400.0,21.7885,21.8152,21.7819,21.8085,87400.0
2004-05-28 14:30:00,32.73,32.74,32.69,32.74,129600.0,21.8085,21.8152,21.7819,21.8152,129600.0
2004-05-28 15:00:00,32.74,32.88,32.74,32.86,193000.0,21.8152,21.9085,21.8152,21.8951,193000.0
2004-05-28 15:30:00,32.85,32.92,32.74,32.85,266600.0,21.8885,21.9351,21.8152,21.8885,266600.0
2004-06-01 09:30:00,32.8,33.06,32.73,33.03,268000.0,21.8551,22.0284,21.8085,22.0084,268000.0
2004-06-01 10:00:00,33.03,33.31,33.01,33.22,379400.0,22.0084,22.195,21.9951,22.135,379400.0
2004-06-01 10:30:00,33.22,33.26,33.02,33.15,350800.0,22.135,22.1616,22.0017,22.0884,350800.0
2004-06-01 11:00:00,33.15,33.22,32.98,33.06,257800.0,22.0884,22.135,21.9751,22.0284,257800.0
2004-06-01 11:30:00,33.07,33.23,33.06,33.21,176200.0,22.035,22.1417,22.0284,22.1283,176200.0
2004-06-01 12:00:00,33.2,33.3,33.17,33.23,161000.0,22.1217,22.1883,22.1017,22.1417,161000.0
2004-06-01 12:30:00,33.23,33.43,33.23,33.35,181200.0,22.1417,22.2749,22.1417,22.2216,181200.0
2004-06-01 13:00:00,33.36,33.41,33.34,33.41,175000.0,22.2283,22.2616,22.215,22.2616,175000.0
2004-06-01 13:30:00,33.41,33.44,33.39,33.4,270000.0,22.2616,22.2816,22.2483,22.2549,270000.0
2004-06-01 14:00:00,33.4,33.45,33.37,33.38,307400.0,22.2549,22.2882,22.2349,22.2416,307400.0
2004-06-01 14:30:00,33.38,33.38,33.27,33.29,324600.0,22.2416,22.2416,22.1683,22.1816,324600.0
2004-06-01 15:00:00,33.3,33.3,33.1,33.26,455000.0,22.1883,22.1883,22.055,22.1616,455000.0
2004-06-01 15:30:00,33.26,33.4,33.21,33.4,415200.0,22.1616,22.2549,22.1283,22.2549,415200.0
2004-06-02 09:30:00,33.49,33.59,33.18,33.22,362000.0,22.3149,22.3815,22.1083,22.135,362000.0
2004-06-02 10:00:00,33.24,33.33,33.19,33.31,211800.0,22.1483,22.2083,22.115,22.195,211800.0
2004-06-02 10:30:00,33.28,33.42,33.27,33.36,202600.0,22.175,22.2683,22.1683,22.2283,202600.0
2004-06-02 11:00:00,33.36,33.37,33.25,33.3,115000.0,22.2283,22.2349,22.155,22.1883,115000.0
2004-06-02 11:30:00,33.3,33.3,33.21,33.23,145200.0,22.1883,22.1883,22.1283,22.1417,145200.0
2004-06-02 12:00:00,33.22,33.28,33.16,33.28,201800.0,22.135,22.175,22.095,22.175,201800.0
2004-06-02 12:30:00,33.28,33.34,33.27,33.27,105000.0,22.175,22.215,22.1683,22.1683,105000.0
2004-06-02 13:00:00,33.27,33.33,33.24,33.33,59800.0,22.1683,22.2083,22.1483,22.2083,59800.0
2004-06-02 13:30:00,33.35,33.44,33.35,33.43,148600.0,22.2216,22.2816,22.2216,22.2749,148600.0
2004-06-02 14:00:00,33.43,33.6,33.41,33.59,140200.0,22.2749,22.3882,22.2616,22.3815,140200.0
2004-06-02 14:30:00,33.6,33.74,33.55,33.66,202400.0,22.3882,22.4815,22.3549,22.4282,202400.0
2004-06-02 15:00:00,33.66,33.74,33.46,33.7,268600.0,22.4282,22.4815,22.2949,22.4548,268600.0
2004-06-02 15:30:00,33.69,33.74,33.56,33.71,575600.0,22.4482,22.4815,22.3615,22.4615,575600.0
2004-06-03 09:30:00,33.58,33.58,33.35,33.49,158600.0,22.3749,22.3749,22.2216,22.3149,158600.0
2004-06-03 10:00:00,33.49,33.55,33.4,33.55,103800.0,22.3149,22.3549,22.2549,22.3549,103800.0
2004-06-03 10:30:00,33.54,33.6,33.42,33.46,138600.0,22.3482,22.3882,22.2683,22.2949,138600.0
2004-06-03 11:00:00,33.46,33.57,33.43,33.55,109600.0,22.2949,22.3682,22.2749,22.3549,109600.0
2004-06-03 11:30:00,33.56,33.71,33.56,33.7,124400.0,22.3615,22.4615,22.3615,22.4548,124400.0
2004-06-03 12:00:00,33.69,33.86,33.67,33.85,143200.0,22.4482,22.5614,22.4348,22.5548,143200.0
2004-06-03 12:30:00,33.84,33.85,33.66,33.67,106400.0,22.5481,22.5548,22.4282,22.4348,106400.0
2004-06-03 13:00:00,33.67,33.77,33.64,33.71,107400.0,22.4348,22.5015,22.4148,22.4615,107400.0
2004-06-03 13:30:00,33.71,33.71,33.57,33.66,158000.0,22.4615,22.4615,22.3682,22.4282,158000.0
2004-06-03 14:00:00,33.66,33.66,33.51,33.57,172600.0,22.4282,22.4282,22.3282,22.3682,172600.0
2004-06-03 14:30:00,33.56,33.62,33.54,33.56,148000.0,22.3615,22.4015,22.3482,22.3615,148000.0
2004-06-03 15:00:00,33.57,33.6,33.53,33.53,154400.0,22.3682,22.3882,22.3416,22.3416,154400.0
2004-06-03 15:30:00,33.53,33.54,33.22,33.22,455000.0,22.3416,22.3482,22.135,22.135,455000.0
2004-06-04 09:30:00,33.52,33.8,33.28,33.38,211600.0,22.3349,22.5215,22.175,22.2416,211600.0
2004-06-04 10:00:00,33.35,33.52,33.16,33.17,246600.0,22.2216,22.3349,22.095,22.1017,246600.0
2004-06-04 10:30:00,33.17,33.3,33.17,33.27,225200.0,22.1017,22.1883,22.1017,22.1683,225200.0
2004-06-04 11:00:00,33.25,33.4,33.25,33.31,117800.0,22.155,22.2549,22.155,22.195,117800.0
2004-06-04 11:30:00,33.31,33.41,33.31,33.37,76400.0,22.195,22.2616,22.195,22.2349,76400.0
2004-06-04 12:00:00,33.37,33.56,33.37,33.5,107400.0,22.2349,22.3615,22.2349,22.3216,107400.0
2004-06-04 12:30:00,33.5,33.73,33.49,33.72,87600.0,22.3216,22.4748,22.3149,22.4682,87600.0
2004-06-04 13:00:00,33.73,33.73,33.57,33.7,104000.0,22.4748,22.4748,22.3682,22.4548,104000.0
2004-06-04 13:30:00,33.69,33.74,33.62,33.74,79000.0,22.4482,22.4815,22.4015,22.4815,79000.0
2004-06-04 14:00:00,33.74,33.77,33.58,33.6,82600.0,22.4815,22.5015,22.3749,22.3882,82600.0
2004-06-04 14:30:00,33.59,33.75,33.59,33.69,128400.0,22.3815,22.4881,22.3815,22.4482,128400.0
2004-06-04 15:00:00,33.69,33.76,33.67,33.68,135200.0,22.4482,22.4948,22.4348,22.4415,135200.0
2004-06-04 15:30:00,33.68,33.68,33.55,33.64,257800.0,22.4415,22.4415,22.3549,22.4148,257800.0
2004-06-07 09:30:00,33.7,34.1,33.68,34.03,213600.0,22.4548,22.7214,22.4415,22.6747,213600.0
2004-06-07 10:00:00,34.02,34.02,33.91,33.99,246800.0,22.668,22.668,22.5948,22.6481,246800.0
2004-06-07 10:30:00,33.99,34.13,33.93,34.1,156200.0,22.6481,22.7413,22.6081,22.7214,156200.0
2004-06-07 11:00:00,34.06,34.1,33.97,34.01,124200.0,22.6947,22.7214,22.6347,22.6614,124200.0
2004-06-07 11:30:00,34.0,34.08,33.97,34.07,61200.0,22.6547,22.708,22.6347,22.7014,61200.0
2004-06-07 12:00:00,34.09,34.1,33.99,34.02,56800.0,22.7147,22.7214,22.6481,22.668,56800.0
2004-06-07 12:30:00,34.02,34.1,34.0,34.08,47600.0,22.668,22.7214,22.6547,22.708,47600.0
2004-06-07 13:00:00,34.08,34.1,34.05,34.08,45600.0,22.708,22.7214,22.688,22.708,45600.0
2004-06-07 13:30:00,34.08,34.21,34.05,34.2,101400.0,22.708,22.7946,22.688,22.788,101400.0
2004-06-07 14:00:00,34.19,34.21,34.12,34.12,65200.0,22.7813,22.7946,22.7347,22.7347,65200.0
2004-06-07 14:30:00,34.11,34.24,34.1,34.23,145000.0,22.728,22.8146,22.7214,22.808,145000.0
2004-06-07 15:00:00,34.23,34.47,34.23,34.47,282000.0,22.808,22.9679,22.808,22.9679,282000.0
2004-06-07 15:30:00,34.47,34.5,34.42,34.43,409400.0,22.9679,22.9879,22.9346,22.9412,409400.0
2004-06-08 09:30:00,34.43,34.55,34.23,34.33,249400.0,22.9412,23.0212,22.808,22.8746,249400.0
2004-06-08 10:00:00,34.32,34.32,34.13,34.3,182400.0,22.8679,22.8679,22.7413,22.8546,182400.0
2004-06-08 10:30:00,34.3,34.38,34.24,34.34,227600.0,22.8546,22.9079,22.8146,22.8813,227600.0
2004-06-08 11:00:00,34.3,34.38,34.24,34.29,126000.0,22.8546,22.9079,22.8146,22.848,126000.0
2004-06-08 11:30:00,34.29,34.31,34.1,34.23,180400.0,22.848,22.8613,22.7214,22.808,180400.0
2004-06-08 12:00:00,34.23,34.24,34.09,34.1,301600.0,22.808,22.8146,22.7147,22.7214,301600.0
2004-06-08 12:30:00,34.1,34.18,34.08,34.1,179400.0,22.7214,22.7747,22.708,22.7214,179400.0
2004-06-08 13:00:00,34.1,34.1,34.05,34.06,122000.0,22.7214,22.7214,22.688,22.6947,122000.0
2004-06-08 13:30:00,34.07,34.09,34.02,34.06,241600.0,22.7014,22.7147,22.668,22.6947,241600.0
2004-06-08 14:00:00,34.05,34.14,34.02,34.14,182400.0,22.688,22.748,22.668,22.748,182400.0
2004-06-08 14:30:00,34.15,34.18,34.02,34.12,291400.0,22.7547,22.7747,22.668,22.7347,291400.0
2004-06-08 15:00:00,34.12,34.12,33.92,33.95,307600.0,22.7347,22.7347,22.6014,22.6214,307600.0
2004-06-08 15:30:00,33.95,34.07,33.9,33.9,686000.0,22.6214,22.7014,22.5881,22.5881,686000.0
2004-06-09 09:30:00,33.93,34.2,33.9,34.03,214600.0,22.6081,22.788,22.5881,22.6747,214600.0
2004-06-09 10:00:00,34.02,34.1,33.94,34.0,237400.0,22.668,22.7214,22.6147,22.6547,237400.0
2004-06-09 10:30:00,34.0,34.1,33.9,33.9,165600.0,22.6547,22.7214,22.5881,22.5881,165600.0
2004-06-09 11:00:00,33.88,33.98,33.88,33.92,183600.0,22.5748,22.6414,22.5748,22.6014,183600.0
2004-06-09 11:30:00,33.92,33.94,33.89,33.89,111200.0,22.6014,22.6147,22.5814,22.5814,111200.0
2004-06-09 12:00:00,33.89,33.9,33.82,33.82,130600.0,22.5814,22.5881,22.5348,22.5348,130600.0
2004-06-09 12:30:00,33.82,33.88,33.82,33.85,112200.0,22.5348,22.5748,22.5348,22.5548,112200.0
2004-06-09 13:00:00,33.85,33.91,33.85,33.89,144400.0,22.5548,22.5948,22.5548,22.5814,144400.0
2004-06-09 13:30:00,33.9,33.9,33.68,33.68,289800.0,22.5881,22.5881,22.4415,22.4415,289800.0
2004-06-09 14:00:00,33.68,33.8,33.65,33.78,164600.0,22.4415,22.5215,22.4215,22.5081,164600.0
2004-06-09 14:30:00,33.77,33.79,33.67,33.69,154000.0,22.5015,22.5148,22.4348,22.4482,154000.0
2004-06-09 15:00:00,33.68,33.71,33.6,33.61,330600.0,22.4415,22.4615,22.3882,22.3949,330600.0
2004-06-09 15:30:00,33.58,33.65,33.49,33.5,568400.0,22.3749,22.4215,22.3149,22.3216,568400.0
2004-06-10 09:30:00,33.58,33.88,33.57,33.8,169400.0,22.3749,22.5748,22.3682,22.5215,169400.0
2004-06-10 10:00:00,33.83,33.99,33.74,33.77,180000.0,22.5414,22.6481,22.4815,22.5015,180000.0
2004-06-10 10:30:00,33.79,33.79,33.61,33.7,171400.0,22.5148,22.5148,22.3949,22.4548,171400.0
2004-06-10 11:00:00,33.7,33.76,33.6,33.72,97600.0,22.4548,22.4948,22.3882,22.4682,97600.0
2004-06-10 11:30:00,33.74,33.8,33.69,33.77,73200.0,22.4815,22.5215,22.4482,22.5015,73200.0
2004-06-10 12:00:00,33.76,33.78,33.59,33.61,207200.0,22.4948,22.5081,22.3815,22.3949,207200.0
2004-06-10 12:30:00,33.62,33.69,33.62,33.69,67600.0,22.4015,22.4482,22.4015,22.4482,67600.0
2004-06-10 13:00:00,33.69,33.79,33.69,33.74,108600.0,22.4482,22.5148,22.4482,22.4815,108600.0
2004-06-10 13:30:00,33.74,33.84,33.68,33.82,79200.0,22.4815,22.5481,22.4415,22.5348,79200.0
2004-06-10 14:00:00,33.83,33.87,33.79,33.87,71400.0,22.5414,22.5681,22.5148,22.5681,71400.0
2004-06-10 14:30:00,33.87,33.87,33.4,33.47,1111400.0,22.5681,22.5681,22.2549,22.3016,1111400.0
2004-06-10 15:00:00,33.49,33.66,33.48,33.55,432800.0,22.3149,22.4282,22.3082,22.3549,432800.0
2004-06-10 15:30:00,33.55,33.62,33.54,33.62,416800.0,22.3549,22.4015,22.3482,22.4015,416800.0
2004-06-14 09:30:00,33.71,33.75,33.4,33.47,431600.0,22.4615,22.4881,22.2549,22.3016,431600.0
2004-06-14 10:00:00,33.47,33.63,33.47,33.56,252600.0,22.3016,22.4082,22.3016,22.3615,252600.0
2004-06-14 10:30:00,33.56,33.61,33.51,33.51,150200.0,22.3615,22.3949,22.3282,22.3282,150200.0
2004-06-14 11:00:00,33.52,33.68,33.52,33.65,117000.0,22.3349,22.4415,22.3349,22.4215,117000.0
2004-06-14 11:30:00,33.65,33.66,33.56,33.57,84000.0,22.4215,22.4282,22.3615,22.3682,84000.0
2004-06-14 12:00:00,33.55,33.66,33.52,33.6,106200.0,22.3549,22.4282,22.3349,22.3882,106200.0
2004-06-14 12:30:00,33.6,33.8,33.57,33.77,119800.0,22.3882,22.5215,22.3682,22.5015,119800.0
2004-06-14 13:00:00,33.77,33.83,33.63,33.63,93400.0,22.5015,22.5414,22.4082,22.4082,93400.0
2004-06-14 13:30:00,33.65,33.74,33.65,33.69,74400.0,22.4215,22.4815,22.4215,22.4482,74400.0
2004-06-14 14:00:00,33.69,33.77,33.69,33.71,89600.0,22.4482,22.5015,22.4482,22.4615,89600.0
2004-06-14 14:30:00,33.69,33.7,33.59,33.66,168200.0,22.4482,22.4548,22.3815,22.4282,168200.0
2004-06-14 15:00:00,33.66,33.72,33.59,33.71,235800.0,22.4282,22.4682,22.3815,22.4615,235800.0
2004-06-14 15:30:00,33.69,33.71,33.62,33.68,506600.0,22.4482,22.4615,22.4015,22.4415,506600.0
2004-06-15 09:30:00,34.4,34.4,34.02,34.09,495600.0,22.9212,22.9212,22.668,22.7147,495600.0
2004-06-15 10:00:00,34.14,34.24,34.09,34.21,249000.0,22.748,22.8146,22.7147,22.7946,249000.0
2004-06-15 10:30:00,34.22,34.24,34.15,34.21,341000.0,22.8013,22.8146,22.7547,22.7946,341000.0
2004-06-15 11:00:00,34.2,34.31,34.16,34.26,325400.0,22.788,22.8613,22.7613,22.828,325400.0
2004-06-15 11:30:00,34.24,34.33,34.22,34.33,238400.0,22.8146,22.8746,22.8013,22.8746,238400.0
2004-06-15 12:00:00,34.33,34.35,34.22,34.32,259200.0,22.8746,22.8879,22.8013,22.8679,259200.0
2004-06-15 12:30:00,34.32,34.38,34.32,34.35,187400.0,22.8679,22.9079,22.8679,22.8879,187400.0
2004-06-15 13:00:00,34.35,34.37,34.34,34.37,165400.0,22.8879,22.9013,22.8813,22.9013,165400.0
2004-06-15 13:30:00,34.37,34.44,34.35,34.4,254800.0,22.9013,22.9479,22.8879,22.9212,254800.0
2004-06-15 14:00:00,34.41,34.42,34.27,34.3,207200.0,22.9279,22.9346,22.8346,22.8546,207200.0
2004-06-15 14:30:00,34.3,34.37,34.29,34.29,220200.0,22.8546,22.9013,22.848,22.848,220200.0
2004-06-15 15:00:00,34.29,34.38,34.17,34.26,233600.0,22.848,22.9079,22.768,22.828,233600.0
2004-06-15 15:30:00,34.26,34.33,34.2,34.33,363400.0,22.828,22.8746,22.788,22.8746,363400.0
2004-06-16 09:30:00,34.4,34.4,34.09,34.25,244600.0,22.9212,22.9212,22.7147,22.8213,244600.0
2004-06-16 10:00:00,34.25,34.27,34.18,34.22,195600.0,22.8213,22.8346,22.7747,22.8013,195600.0
2004-06-16 10:30:00,34.21,34.27,34.15,34.15,171800.0,22.7946,22.8346,22.7547,22.7547,171800.0
2004-06-16 11:00:00,34.15,34.16,33.98,33.99,112200.0,22.7547,22.7613,22.6414,22.6481,112200.0
2004-06-16 11:30:00,33.99,34.07,33.95,33.97,117000.0,22.6481,22.7014,22.6214,22.6347,117000.0
2004-06-16 12:00:00,33.97,34.04,33.92,34.01,128200.0,22.6347,22.6814,22.6014,22.6614,128200.0
2004-06-16 12:30:00,34.0,34.06,33.96,34.04,78400.0,22.6547,22.6947,22.6281,22.6814,78400.0
2004-06-16 13:00:00,34.03,34.03,33.95,34.02,81000.0,22.6747,22.6747,22.6214,22.668,81000.0
2004-06-16 13:30:00,34.02,34.02,33.99,34.02,91000.0,22.668,22.668,22.6481,22.668,91000.0
2004-06-16 14:00:00,34.01,34.07,33.99,34.06,124800.0,22.6614,22.7014,22.6481,22.6947,124800.0
2004-06-16 14:30:00,34.06,34.15,34.06,34.08,204000.0,22.6947,22.7547,22.6947,22.708,204000.0
2004-06-16 15:00:00,34.07,34.13,34.05,34.13,178200.0,22.7014,22.7413,22.688,22.7413,178200.0
2004-06-16 15:30:00,34.13,34.15,34.01,34.02,224200.0,22.7413,22.7547,22.6614,22.668,224200.0
2004-06-17 09:30:00,33.77,33.98,33.77,33.95,282200.0,22.5015,22.6414,22.5015,22.6214,282200.0
2004-06-17 10:00:00,33.95,34.08,33.88,34.05,215000.0,22.6214,22.708,22.5748,22.688,215000.0
2004-06-17 10:30:00,34.05,34.08,33.94,34.07,123800.0,22.688,22.708,22.6147,22.7014,123800.0
2004-06-17 11:00:00,34.07,34.14,34.02,34.12,131600.0,22.7014,22.748,22.668,22.7347,131600.0
2004-06-17 11:30:00,34.12,34.35,34.12,34.24,154200.0,22.7347,22.8879,22.7347,22.8146,154200.0
2004-06-17 12:00:00,34.25,34.27,34.12,34.13,145400.0,22.8213,22.8346,22.7347,22.7413,145400.0
2004-06-17 12:30:00,34.13,34.19,34.13,34.16,127600.0,22.7413,22.7813,22.7413,22.7613,127600.0
2004-06-17 13:00:00,34.16,34.2,34.16,34.16,168400.0,22.7613,22.788,22.7613,22.7613,168400.0
2004-06-17 13:30:00,34.16,34.17,34.13,34.15,116600.0,22.7613,22.768,22.7413,22.7547,116600.0
2004-06-17 14:00:00,34.15,34.17,34.15,34.17,159400.0,22.7547,22.768,22.7547,22.768,159400.0
2004-06-17 14:30:00,34.17,34.19,34.13,34.16,206000.0,22.768,22.7813,22.7413,22.7613,206000.0
2004-06-17 15:00:00,34.16,34.25,34.16,34.22,199600.0,22.7613,22.8213,22.7613,22.8013,199600.0
2004-06-17 15:30:00,34.21,34.33,34.18,34.27,470200.0,22.7946,22.8746,22.7747,22.8346,470200.0
2004-06-18 09:30:00,34.02,34.15,33.98,33.98,445600.0,22.668,22.7547,22.6414,22.6414,445600.0
2004-06-18 10:00:00,34.02,34.15,33.98,34.04,316800.0,22.668,22.7547,22.6414,22.6814,316800.0
2004-06-18 10:30:00,34.07,34.16,34.02,34.1,224800.0,22.7014,22.7613,22.668,22.7214,224800.0
2004-06-18 11:00:00,34.1,34.32,34.07,34.29,220600.0,22.7214,22.8679,22.7014,22.848,220600.0
2004-06-18 11:30:00,34.29,34.55,34.28,34.47,312400.0,22.848,23.0212,22.8413,22.9679,312400.0
2004-06-18 12:00:00,34.48,34.49,34.4,34.49,180400.0,22.9746,22.9812,22.9212,22.9812,180400.0
2004-06-18 12:30:00,34.48,34.52,34.48,34.52,459200.0,22.9746,23.0012,22.9746,23.0012,459200.0
2004-06-18 13:00:00,34.52,34.63,34.5,34.55,159000.0,23.0012,23.0745,22.9879,23.0212,159000.0
2004-06-18 13:30:00,34.55,34.64,34.52,34.56,242200.0,23.0212,23.0812,23.0012,23.0279,242200.0
2004-06-18 14:00:00,34.57,34.65,34.57,34.63,186400.0,23.0345,23.0878,23.0345,23.0745,186400.0
2004-06-18 14:30:00,34.65,34.67,34.59,34.59,405400.0,23.0878,23.1012,23.0478,23.0478,405400.0
2004-06-18 15:00:00,34.59,34.69,34.58,34.67,297000.0,23.0478,23.1145,23.0412,23.1012,297000.0
2004-06-18 15:30:00,34.67,34.67,34.56,34.6,597200.0,23.1012,23.1012,23.0279,23.0545,597200.0
2004-06-21 09:30:00,34.58,34.7,34.46,34.49,343000.0,23.0412,23.1211,22.9612,22.9812,343000.0
2004-06-21 10:00:00,34.49,34.63,34.49,34.52,161600.0,22.9812,23.0745,22.9812,23.0012,161600.0
2004-06-21 10:30:00,34.52,34.56,34.46,34.52,137600.0,23.0012,23.0279,22.9612,23.0012,137600.0
2004-06-21 11:00:00,34.52,34.55,34.45,34.54,155200.0,23.0012,23.0212,22.9546,23.0145,155200.0
2004-06-21 11:30:00,34.54,34.54,34.4,34.41,143200.0,23.0145,23.0145,22.9212,22.9279,143200.0
2004-06-21 12:00:00,34.41,34.42,34.33,34.41,96400.0,22.9279,22.9346,22.8746,22.9279,96400.0
2004-06-21 12:30:00,34.4,34.4,34.31,34.35,89600.0,22.9212,22.9212,22.8613,22.8879,89600.0
2004-06-21 13:00:00,34.34,34.34,34.29,34.3,82200.0,22.8813,22.8813,22.848,22.8546,82200.0
2004-06-21 13:30:00,34.3,34.41,34.29,34.41,117600.0,22.8546,22.9279,22.848,22.9279,117600.0
2004-06-21 14:00:00,34.41,34.42,34.32,34.41,109200.0,22.9279,22.9346,22.8679,22.9279,109200.0
2004-06-21 14:30:00,34.41,34.42,34.32,34.37,121800.0,22.9279,22.9346,22.8679,22.9013,121800.0
2004-06-21 15:00:00,34.36,34.41,34.2,34.25,192600.0,22.8946,22.9279,22.788,22.8213,192600.0
2004-06-21 15:30:00,34.27,34.29,34.18,34.2,273400.0,22.8346,22.848,22.7747,22.788,273400.0
2004-06-22 09:30:00,34.17,34.5,34.16,34.22,231000.0,22.768,22.9879,22.7613,22.8013,231000.0
2004-06-22 10:00:00,34.22,34.39,34.2,34.27,203400.0,22.8013,22.9146,22.788,22.8346,203400.0
2004-06-22 10:30:00,34.27,34.34,34.19,34.27,213800.0,22.8346,22.8813,22.7813,22.8346,213800.0
2004-06-22 11:00:00,34.27,34.3,34.23,34.3,164800.0,22.8346,22.8546,22.808,22.8546,164800.0
2004-06-22 11:30:00,34.32,34.35,34.2,34.26,153200.0,22.8679,22.8879,22.788,22.828,153200.0
2004-06-22 12:00:00,34.26,34.41,34.25,34.29,152000.0,22.828,22.9279,22.8213,22.848,152000.0
2004-06-22 12:30:00,34.3,34.41,34.27,34.34,216200.0,22.8546,22.9279,22.8346,22.8813,216200.0
2004-06-22 13:00:00,34.34,34.34,34.25,34.29,187200.0,22.8813,22.8813,22.8213,22.848,187200.0
2004-06-22 13:30:00,34.29,34.38,34.27,34.32,116800.0,22.848,22.9079,22.8346,22.8679,116800.0
2004-06-22 14:00:00,34.32,34.46,34.3,34.42,179000.0,22.8679,22.9612,22.8546,22.9346,179000.0
2004-06-22 14:30:00,34.41,34.55,34.39,34.49,182000.0,22.9279,23.0212,22.9146,22.9812,182000.0
2004-06-22 15:00:00,34.49,34.61,34.48,34.61,249400.0,22.9812,23.0612,22.9746,23.0612,249400.0
2004-06-22 15:30:00,34.62,34.65,34.52,34.53,360400.0,23.0678,23.0878,23.0012,23.0079,360400.0
2004-06-23 09:30:00,34.43,34.48,34.31,34.35,322400.0,22.9412,22.9746,22.8613,22.8879,322400.0
2004-06-23 10:00:00,34.34,34.35,34.3,34.31,190400.0,22.8813,22.8879,22.8546,22.8613,190400.0
2004-06-23 10:30:00,34.31,34.33,34.18,34.33,178400.0,22.8613,22.8746,22.7747,22.8746,178400.0
2004-06-23 11:00:00,34.31,34.34,34.25,34.28,124200.0,22.8613,22.8813,22.8213,22.8413,124200.0
2004-06-23 11:30:00,34.28,34.31,34.25,34.3,253000.0,22.8413,22.8613,22.8213,22.8546,253000.0
2004-06-23 12:00:00,34.29,34.3,34.23,34.25,170000.0,22.848,22.8546,22.808,22.8213,170000.0
2004-06-23 12:30:00,34.25,34.3,34.2,34.3,135000.0,22.8213,22.8546,22.788,22.8546,135000.0
2004-06-23 13:00:00,34.3,34.35,34.26,34.35,71200.0,22.8546,22.8879,22.828,22.8879,71200.0
2004-06-23 13:30:00,34.35,34.41,34.29,34.35,175200.0,22.8879,22.9279,22.848,22.8879,175200.0
2004-06-23 14:00:00,34.35,34.45,34.31,34.42,114600.0,22.8879,22.9546,22.8613,22.9346,114600.0
2004-06-23 14:30:00,34.41,34.46,34.38,34.39,155200.0,22.9279,22.9612,22.9079,22.9146,155200.0
2004-06-23 15:00:00,34.4,34.66,34.39,34.65,248400.0,22.9212,23.0945,22.9146,23.0878,248400.0
2004-06-23 15:30:00,34.65,34.74,34.63,34.63,318000.0,23.0878,23.1478,23.0745,23.0745,318000.0
2004-06-24 09:30:00,34.65,34.76,34.56,34.75,287400.0,23.0878,23.1611,23.0279,23.1545,287400.0
2004-06-24 10:00:00,34.75,34.94,34.75,34.87,306000.0,23.1545,23.2811,23.1545,23.2344,306000.0
2004-06-24 10:30:00,34.86,34.86,34.74,34.77,389400.0,23.2278,23.2278,23.1478,23.1678,389400.0
2004-06-24 11:00:00,34.77,34.84,34.74,34.81,101400.0,23.1678,23.2144,23.1478,23.1944,101400.0
2004-06-24 11:30:00,34.81,34.91,34.79,34.85,221800.0,23.1944,23.2611,23.1811,23.2211,221800.0
2004-06-24 12:00:00,34.83,34.86,34.77,34.85,118600.0,23.2078,23.2278,23.1678,23.2211,118600.0
2004-06-24 12:30:00,34.85,34.85,34.77,34.81,97000.0,23.2211,23.2211,23.1678,23.1944,97000.0
2004-06-24 13:00:00,34.81,34.84,34.73,34.83,116600.0,23.1944,23.2144,23.1411,23.2078,116600.0
2004-06-24 13:30:00,34.82,34.83,34.67,34.67,127600.0,23.2011,23.2078,23.1012,23.1012,127600.0
2004-06-24 14:00:00,34.71,34.74,34.59,34.63,81400.0,23.1278,23.1478,23.0478,23.0745,81400.0
2004-06-24 14:30:00,34.64,34.76,34.63,34.63,94600.0,23.0812,23.1611,23.0745,23.0745,94600.0
2004-06-24 15:00:00,34.63,34.69,34.57,34.67,139000.0,23.0745,23.1145,23.0345,23.1012,139000.0
2004-06-24 15:30:00,34.67,34.68,34.58,34.66,162800.0,23.1012,23.1078,23.0412,23.0945,162800.0
2004-06-25 09:30:00,34.74,34.94,34.65,34.87,170000.0,23.1478,23.2811,23.0878,23.2344,170000.0
2004-06-25 10:00:00,34.87,34.99,34.87,34.99,178600.0,23.2344,23.3144,23.2344,23.3144,178600.0
2004-06-25 10:30:00,34.99,35.0,34.79,34.85,182400.0,23.3144,23.321,23.1811,23.2211,182400.0
2004-06-25 11:00:00,34.84,34.94,34.74,34.93,128000.0,23.2144,23.2811,23.1478,23.2744,128000.0
2004-06-25 11:30:00,34.93,34.98,34.86,34.96,103200.0,23.2744,23.3077,23.2278,23.2944,103200.0
2004-06-25 12:00:00,34.96,34.96,34.85,34.88,76800.0,23.2944,23.2944,23.2211,23.2411,76800.0
2004-06-25 12:30:00,34.88,34.98,34.86,34.95,108600.0,23.2411,23.3077,23.2278,23.2877,108600.0
2004-06-25 13:00:00,34.94,34.98,34.91,34.96,78400.0,23.2811,23.3077,23.2611,23.2944,78400.0
2004-06-25 13:30:00,34.94,34.99,34.93,34.95,73800.0,23.2811,23.3144,23.2744,23.2877,73800.0
2004-06-25 14:00:00,34.95,34.95,34.83,34.83,167400.0,23.2877,23.2877,23.2078,23.2078,167400.0
2004-06-25 14:30:00,34.83,34.88,34.75,34.79,143400.0,23.2078,23.2411,23.1545,23.1811,143400.0
2004-06-25 15:00:00,34.78,34.86,34.71,34.72,143600.0,23.1744,23.2278,23.1278,23.1345,143600.0
2004-06-25 15:30:00,34.72,34.94,34.72,34.88,218000.0,23.1345,23.2811,23.1345,23.2411,218000.0
2004-06-28 09:30:00,34.87,34.93,34.6,34.69,245600.0,23.3307,23.3708,23.15,23.2102,245600.0
2004-06-28 10:00:00,34.68,34.7,34.54,34.56,290600.0,23.2036,23.2169,23.1099,23.1233,290600.0
2004-06-28 10:30:00,34.56,34.57,34.35,34.4,186800.0,23.1233,23.13,22.9828,23.0162,186800.0
2004-06-28 11:00:00,34.4,34.4,34.24,34.31,178600.0,23.0162,23.0162,22.9092,22.956,178600.0
2004-06-28 11:30:00,34.31,34.33,34.23,34.32,126800.0,22.956,22.9694,22.9025,22.9627,126800.0
2004-06-28 12:00:00,34.32,34.38,34.23,34.33,97400.0,22.9627,23.0028,22.9025,22.9694,97400.0
2004-06-28 12:30:00,34.33,34.37,34.24,34.26,127800.0,22.9694,22.9961,22.9092,22.9225,127800.0
2004-06-28 13:00:00,34.26,34.35,34.23,34.33,75000.0,22.9225,22.9828,22.9025,22.9694,75000.0
2004-06-28 13:30:00,34.34,34.34,34.25,34.25,113800.0,22.9761,22.9761,22.9159,22.9159,113800.0
2004-06-28 14:00:00,34.24,34.27,33.99,34.07,247800.0,22.9092,22.9292,22.7419,22.7954,247800.0
2004-06-28 14:30:00,34.07,34.15,33.9,33.99,169600.0,22.7954,22.8489,22.6817,22.7419,169600.0
2004-06-28 15:00:00,33.99,34.04,33.86,33.93,204400.0,22.7419,22.7754,22.6549,22.7018,204400.0
2004-06-28 15:30:00,33.94,33.95,33.73,33.81,541000.0,22.7084,22.7151,22.5679,22.6215,541000.0
2004-06-29 09:30:00,33.88,33.96,33.66,33.96,263400.0,22.6683,22.7218,22.5211,22.7218,263400.0
2004-06-29 10:00:00,33.97,34.09,33.93,34.09,211400.0,22.7285,22.8088,22.7018,22.8088,211400.0
2004-06-29 10:30:00,34.09,34.2,34.01,34.12,181800.0,22.8088,22.8824,22.7553,22.8289,181800.0
2004-06-29 11:00:00,34.12,34.33,34.12,34.28,225400.0,22.8289,22.9694,22.8289,22.9359,225400.0
2004-06-29 11:30:00,34.28,34.37,34.22,34.37,122200.0,22.9359,22.9961,22.8958,22.9961,122200.0
2004-06-29 12:00:00,34.38,34.59,34.38,34.53,164600.0,23.0028,23.1433,23.0028,23.1032,164600.0
2004-06-29 12:30:00,34.53,34.56,34.4,34.43,105000.0,23.1032,23.1233,23.0162,23.0363,105000.0
2004-06-29 13:00:00,34.41,34.55,34.4,34.49,120000.0,23.0229,23.1166,23.0162,23.0764,120000.0
2004-06-29 13:30:00,34.47,34.52,34.39,34.51,103600.0,23.0631,23.0965,23.0095,23.0898,103600.0
2004-06-29 14:00:00,34.51,34.54,34.4,34.41,96400.0,23.0898,23.1099,23.0162,23.0229,96400.0
2004-06-29 14:30:00,34.41,34.58,34.34,34.52,152000.0,23.0229,23.1367,22.9761,23.0965,152000.0
2004-06-29 15:00:00,34.52,34.71,34.52,34.66,230400.0,23.0965,23.2236,23.0965,23.1902,230400.0
2004-06-29 15:30:00,34.7,34.73,34.55,34.59,231000.0,23.2169,23.237,23.1166,23.1433,231000.0
2004-06-30 09:30:00,34.7,34.7,34.3,34.45,228800.0,23.2169,23.2169,22.9493,23.0497,228800.0
2004-06-30 10:00:00,34.45,34.46,34.21,34.34,165000.0,23.0497,23.0564,22.8891,22.9761,165000.0
2004-06-30 10:30:00,34.37,34.4,34.24,34.32,107600.0,22.9961,23.0162,22.9092,22.9627,107600.0
2004-06-30 11:00:00,34.32,34.35,34.22,34.23,86800.0,22.9627,22.9828,22.8958,22.9025,86800.0
2004-06-30 11:30:00,34.23,34.24,34.13,34.2,173600.0,22.9025,22.9092,22.8356,22.8824,173600.0
2004-06-30 12:00:00,34.19,34.2,34.11,34.17,129200.0,22.8757,22.8824,22.8222,22.8623,129200.0
2004-06-30 12:30:00,34.17,34.34,34.13,34.27,77200.0,22.8623,22.9761,22.8356,22.9292,77200.0
2004-06-30 13:00:00,34.27,34.4,34.27,34.38,52800.0,22.9292,23.0162,22.9292,23.0028,52800.0
2004-06-30 13:30:00,34.38,34.38,34.24,34.3,67600.0,23.0028,23.0028,22.9092,22.9493,67600.0
2004-06-30 14:00:00,34.3,34.6,34.3,34.55,197600.0,22.9493,23.15,22.9493,23.1166,197600.0
2004-06-30 14:30:00,34.57,34.85,34.55,34.85,325600.0,23.13,23.3173,23.1166,23.3173,325600.0
2004-06-30 15:00:00,34.88,34.93,34.68,34.88,257800.0,23.3374,23.3708,23.2036,23.3374,257800.0
2004-06-30 15:30:00,34.9,35.24,34.88,35.13,991000.0,23.3508,23.5782,23.3374,23.5046,991000.0
2004-07-01 09:30:00,34.99,34.99,34.79,34.81,185800.0,23.411,23.411,23.2772,23.2905,185800.0
2004-07-01 10:00:00,34.84,34.84,34.49,34.53,393400.0,23.3106,23.3106,23.0764,23.1032,393400.0
2004-07-01 10:30:00,34.53,34.6,34.28,34.33,203200.0,23.1032,23.15,22.9359,22.9694,203200.0
2004-07-01 11:00:00,34.33,34.38,34.1,34.31,234400.0,22.9694,23.0028,22.8155,22.956,234400.0
2004-07-01 11:30:00,34.31,34.32,34.02,34.09,271400.0,22.956,22.9627,22.762,22.8088,271400.0
2004-07-01 12:00:00,34.08,34.1,34.02,34.09,214800.0,22.8021,22.8155,22.762,22.8088,214800.0
2004-07-01 12:30:00,34.09,34.13,34.05,34.1,178800.0,22.8088,22.8356,22.782,22.8155,178800.0
2004-07-01 13:00:00,34.09,34.1,33.95,33.96,298600.0,22.8088,22.8155,22.7151,22.7218,298600.0
2004-07-01 13:30:00,33.96,34.0,33.83,33.88,275400.0,22.7218,22.7486,22.6348,22.6683,275400.0
2004-07-01 14:00:00,33.87,33.88,33.79,33.87,195600.0,22.6616,22.6683,22.6081,22.6616,195600.0
2004-07-01 14:30:00,33.86,33.88,33.78,33.85,289000.0,22.6549,22.6683,22.6014,22.6482,289000.0
2004-07-01 15:00:00,33.85,33.95,33.8,33.9,340400.0,22.6482,22.7151,22.6148,22.6817,340400.0
2004-07-01 15:30:00,33.9,34.2,33.88,33.95,901600.0,22.6817,22.8824,22.6683,22.7151,901600.0
2004-07-02 09:30:00,33.93,33.93,33.35,33.38,275400.0,22.7018,22.7018,22.3137,22.3338,275400.0
2004-07-02 10:00:00,33.38,33.52,33.27,33.29,627000.0,22.3338,22.4274,22.2602,22.2735,627000.0
2004-07-02 10:30:00,33.28,33.29,33.13,33.13,649200.0,22.2669,22.2735,22.1665,22.1665,649200.0
2004-07-02 11:00:00,33.1,33.11,33.01,33.04,204000.0,22.1464,22.1531,22.0862,22.1063,204000.0
2004-07-02 11:30:00,33.04,33.14,33.0,33.1,272600.0,22.1063,22.1732,22.0795,22.1464,272600.0
2004-07-02 12:00:00,33.1,33.2,33.04,33.06,237800.0,22.1464,22.2133,22.1063,22.1197,237800.0
2004-07-02 12:30:00,33.06,33.17,33.05,33.17,164400.0,22.1197,22.1933,22.113,22.1933,164400.0
2004-07-02 13:00:00,33.18,33.2,33.15,33.16,139000.0,22.1999,22.2133,22.1799,22.1866,139000.0
2004-07-02 13:30:00,33.16,33.24,33.15,33.23,135000.0,22.1866,22.2401,22.1799,22.2334,135000.0
2004-07-02 14:00:00,33.23,33.23,33.1,33.18,132000.0,22.2334,22.2334,22.1464,22.1999,132000.0
2004-07-02 14:30:00,33.18,33.29,33.13,33.22,258800.0,22.1999,22.2735,22.1665,22.2267,258800.0
2004-07-02 15:00:00,33.2,33.5,33.2,33.45,445400.0,22.2133,22.414,22.2133,22.3806,445400.0
2004-07-02 15:30:00,33.45,33.46,33.26,33.34,258800.0,22.3806,22.3873,22.2535,22.307,258800.0
2004-07-06 09:30:00,33.35,33.49,33.24,33.49,320000.0,22.3137,22.4074,22.2401,22.4074,320000.0
2004-07-06 10:00:00,33.48,33.58,33.31,33.55,288600.0,22.4007,22.4676,22.2869,22.4475,288600.0
2004-07-06 10:30:00,33.54,33.59,33.45,33.46,180200.0,22.4408,22.4743,22.3806,22.3873,180200.0
2004-07-06 11:00:00,33.46,33.49,33.33,33.35,266200.0,22.3873,22.4074,22.3003,22.3137,266200.0
2004-07-06 11:30:00,33.35,33.4,33.3,33.32,171800.0,22.3137,22.3471,22.2802,22.2936,171800.0
2004-07-06 12:00:00,33.32,33.49,33.31,33.49,156800.0,22.2936,22.4074,22.2869,22.4074,156800.0
2004-07-06 12:30:00,33.48,33.51,33.38,33.42,119200.0,22.4007,22.4207,22.3338,22.3605,119200.0
2004-07-06 13:00:00,33.41,33.5,33.38,33.46,70000.0,22.3538,22.414,22.3338,22.3873,70000.0
2004-07-06 13:30:00,33.45,33.49,33.42,33.42,96000.0,22.3806,22.4074,22.3605,22.3605,96000.0
2004-07-06 14:00:00,33.42,33.45,33.37,33.38,137000.0,22.3605,22.3806,22.3271,22.3338,137000.0
2004-07-06 14:30:00,33.38,33.49,33.37,33.44,194400.0,22.3338,22.4074,22.3271,22.3739,194400.0
2004-07-06 15:00:00,33.44,33.56,33.44,33.52,256000.0,22.3739,22.4542,22.3739,22.4274,256000.0
2004-07-06 15:30:00,33.52,33.54,33.45,33.47,226200.0,22.4274,22.4408,22.3806,22.394,226200.0
2004-07-07 09:30:00,33.35,33.43,33.27,33.3,397800.0,22.3137,22.3672,22.2602,22.2802,397800.0
2004-07-07 10:00:00,33.3,33.45,33.3,33.35,225200.0,22.2802,22.3806,22.2802,22.3137,225200.0
2004-07-07 10:30:00,33.35,33.38,33.24,33.26,459800.0,22.3137,22.3338,22.2401,22.2535,459800.0
2004-07-07 11:00:00,33.26,33.27,33.04,33.04,285400.0,22.2535,22.2602,22.1063,22.1063,285400.0
2004-07-07 11:30:00,33.04,33.05,32.88,32.93,360200.0,22.1063,22.113,21.9992,22.0327,360200.0
2004-07-07 12:00:00,32.93,32.93,32.7,32.74,289200.0,22.0327,22.0327,21.8788,21.9056,289200.0
2004-07-07 12:30:00,32.75,32.87,32.7,32.84,344000.0,21.9122,21.9925,21.8788,21.9725,344000.0
2004-07-07 13:00:00,32.84,33.05,32.79,33.04,300800.0,21.9725,22.113,21.939,22.1063,300800.0
2004-07-07 13:30:00,33.04,33.06,32.88,32.96,205800.0,22.1063,22.1197,21.9992,22.0527,205800.0
2004-07-07 14:00:00,32.96,33.02,32.93,32.94,381400.0,22.0527,22.0929,22.0327,22.0394,381400.0
2004-07-07 14:30:00,32.94,32.94,32.84,32.9,213400.0,22.0394,22.0394,21.9725,22.0126,213400.0
2004-07-07 15:00:00,32.89,32.91,32.76,32.76,292800.0,22.0059,22.0193,21.9189,21.9189,292800.0
2004-07-07 15:30:00,32.76,32.8,32.72,32.8,529200.0,21.9189,21.9457,21.8922,21.9457,529200.0
2004-07-08 09:30:00,32.77,32.78,32.4,32.44,636800.0,21.9256,21.9323,21.6781,21.7048,636800.0
2004-07-08 10:00:00,32.47,32.48,32.18,32.26,444200.0,21.7249,21.7316,21.5309,21.5844,444200.0
2004-07-08 10:30:00,32.25,32.45,32.24,32.4,348600.0,21.5777,21.7115,21.571,21.6781,348600.0
2004-07-08 11:00:00,32.4,32.5,32.4,32.45,331000.0,21.6781,21.745,21.6781,21.7115,331000.0
2004-07-08 11:30:00,32.45,32.65,32.45,32.62,524800.0,21.7115,21.8453,21.7115,21.8253,524800.0
2004-07-08 12:00:00,32.61,32.62,32.5,32.51,252000.0,21.8186,21.8253,21.745,21.7517,252000.0
2004-07-08 12:30:00,32.51,32.54,32.45,32.49,161400.0,21.7517,21.7717,21.7115,21.7383,161400.0
2004-07-08 13:00:00,32.49,32.53,32.4,32.49,184000.0,21.7383,21.765,21.6781,21.7383,184000.0
2004-07-08 13:30:00,32.49,32.49,32.41,32.46,234200.0,21.7383,21.7383,21.6848,21.7182,234200.0
2004-07-08 14:00:00,32.46,32.5,32.4,32.43,221000.0,21.7182,21.745,21.6781,21.6981,221000.0
2004-07-08 14:30:00,32.43,32.54,32.42,32.52,228600.0,21.6981,21.7717,21.6914,21.7584,228600.0
2004-07-08 15:00:00,32.52,32.59,32.48,32.49,961800.0,21.7584,21.8052,21.7316,21.7383,961800.0
2004-07-08 15:30:00,32.49,32.49,32.38,32.39,426600.0,21.7383,21.7383,21.6647,21.6714,426600.0
2004-07-09 09:30:00,32.52,32.74,32.52,32.67,316600.0,21.7584,21.9056,21.7584,21.8587,316600.0
2004-07-09 10:00:00,32.67,32.77,32.59,32.72,273800.0,21.8587,21.9256,21.8052,21.8922,273800.0
2004-07-09 10:30:00,32.73,32.74,32.64,32.68,196200.0,21.8989,21.9056,21.8386,21.8654,196200.0
2004-07-09 11:00:00,32.68,32.78,32.64,32.76,219600.0,21.8654,21.9323,21.8386,21.9189,219600.0
2004-07-09 11:30:00,32.77,32.77,32.7,32.75,359400.0,21.9256,21.9256,21.8788,21.9122,359400.0
2004-07-09 12:00:00,32.75,32.75,32.66,32.69,194600.0,21.9122,21.9122,21.852,21.8721,194600.0
2004-07-09 12:30:00,32.69,32.75,32.67,32.7,117400.0,21.8721,21.9122,21.8587,21.8788,117400.0
2004-07-09 13:00:00,32.7,32.72,32.68,32.69,81400.0,21.8788,21.8922,21.8654,21.8721,81400.0
2004-07-09 13:30:00,32.7,32.7,32.64,32.68,92000.0,21.8788,21.8788,21.8386,21.8654,92000.0
2004-07-09 14:00:00,32.68,32.69,32.59,32.6,224800.0,21.8654,21.8721,21.8052,21.8119,224800.0
2004-07-09 14:30:00,32.6,32.61,32.5,32.54,331600.0,21.8119,21.8186,21.745,21.7717,331600.0
2004-07-09 15:00:00,32.54,32.55,32.5,32.52,400000.0,21.7717,21.7784,21.745,21.7584,400000.0
2004-07-09 15:30:00,32.53,32.54,32.49,32.52,439000.0,21.765,21.7717,21.7383,21.7584,439000.0
2004-07-13 09:30:00,32.63,32.78,32.57,32.77,365000.0,21.832,21.9323,21.7918,21.9256,365000.0
2004-07-13 10:00:00,32.76,32.84,32.74,32.77,217800.0,21.9189,21.9725,21.9056,21.9256,217800.0
2004-07-13 10:30:00,32.77,32.91,32.76,32.84,490000.0,21.9256,22.0193,21.9189,21.9725,490000.0
2004-07-13 11:00:00,32.84,32.86,32.8,32.81,106800.0,21.9725,21.9858,21.9457,21.9524,106800.0
2004-07-13 11:30:00,32.82,32.83,32.73,32.74,358000.0,21.9591,21.9658,21.8989,21.9056,358000.0
2004-07-13 12:00:00,32.74,32.79,32.73,32.74,118400.0,21.9056,21.939,21.8989,21.9056,118400.0
2004-07-13 12:30:00,32.75,32.79,32.74,32.76,139600.0,21.9122,21.939,21.9056,21.9189,139600.0
2004-07-13 13:00:00,32.76,32.85,32.75,32.85,479800.0,21.9189,21.9791,21.9122,21.9791,479800.0
2004-07-13 13:30:00,32.84,32.98,32.83,32.97,845600.0,21.9725,22.0661,21.9658,22.0594,845600.0
2004-07-13 14:00:00,32.97,32.98,32.9,32.9,226400.0,22.0594,22.0661,22.0126,22.0126,226400.0
2004-07-13 14:30:00,32.9,32.93,32.88,32.88,228000.0,22.0126,22.0327,21.9992,21.9992,228000.0
2004-07-13 15:00:00,32.88,32.89,32.68,32.68,577400.0,21.9992,22.0059,21.8654,21.8654,577400.0
2004-07-13 15:30:00,32.68,32.72,32.65,32.68,440200.0,21.8654,21.8922,21.8453,21.8654,440200.0
2004-07-14 09:30:00,32.58,32.58,32.45,32.46,182600.0,21.7985,21.7985,21.7115,21.7182,182600.0
2004-07-14 10:00:00,32.43,32.65,32.35,32.59,208400.0,21.6981,21.8453,21.6446,21.8052,208400.0
2004-07-14 10:30:00,32.6,32.74,32.52,32.58,211600.0,21.8119,21.9056,21.7584,21.7985,211600.0
2004-07-14 11:00:00,32.6,32.77,32.55,32.77,334200.0,21.8119,21.9256,21.7784,21.9256,334200.0
2004-07-14 11:30:00,32.79,32.82,32.75,32.78,800200.0,21.939,21.9591,21.9122,21.9323,800200.0
2004-07-14 12:00:00,32.78,32.91,32.78,32.86,359800.0,21.9323,22.0193,21.9323,21.9858,359800.0
2004-07-14 12:30:00,32.86,32.86,32.77,32.8,242200.0,21.9858,21.9858,21.9256,21.9457,242200.0
2004-07-14 13:00:00,32.8,32.8,32.65,32.69,263800.0,21.9457,21.9457,21.8453,21.8721,263800.0
2004-07-14 13:30:00,32.69,32.72,32.63,32.72,109600.0,21.8721,21.8922,21.832,21.8922,109600.0
2004-07-14 14:00:00,32.72,32.78,32.71,32.72,116200.0,21.8922,21.9323,21.8855,21.8922,116200.0
2004-07-14 14:30:00,32.71,32.71,32.41,32.44,201200.0,21.8855,21.8855,21.6848,21.7048,201200.0
2004-07-14 15:00:00,32.43,32.57,32.43,32.44,302400.0,21.6981,21.7918,21.6981,21.7048,302400.0
2004-07-14 15:30:00,32.44,32.67,32.43,32.63,367200.0,21.7048,21.8587,21.6981,21.832,367200.0
2004-07-15 09:30:00,32.73,32.85,32.65,32.83,244400.0,21.8989,21.9791,21.8453,21.9658,244400.0
2004-07-15 10:00:00,32.83,32.94,32.68,32.88,270800.0,21.9658,22.0394,21.8654,21.9992,270800.0
2004-07-15 10:30:00,32.88,33.02,32.81,32.84,244400.0,21.9992,22.0929,21.9524,21.9725,244400.0
2004-07-15 11:00:00,32.84,32.98,32.83,32.97,193000.0,21.9725,22.0661,21.9658,22.0594,193000.0
2004-07-15 11:30:00,32.97,32.99,32.91,32.99,171200.0,22.0594,22.0728,22.0193,22.0728,171200.0
2004-07-15 12:00:00,32.99,33.16,32.99,33.1,251000.0,22.0728,22.1866,22.0728,22.1464,251000.0
2004-07-15 12:30:00,33.09,33.12,33.02,33.1,236800.0,22.1397,22.1598,22.0929,22.1464,236800.0
2004-07-15 13:00:00,33.1,33.17,32.98,32.98,153400.0,22.1464,22.1933,22.0661,22.0661,153400.0
2004-07-15 13:30:00,32.98,33.01,32.95,32.99,319800.0,22.0661,22.0862,22.0461,22.0728,319800.0
2004-07-15 14:00:00,33.0,33.02,32.97,32.99,185200.0,22.0795,22.0929,22.0594,22.0728,185200.0
2004-07-15 14:30:00,32.98,33.08,32.97,32.99,232600.0,22.0661,22.133,22.0594,22.0728,232600.0
2004-07-15 15:00:00,32.98,33.01,32.95,32.97,321600.0,22.0661,22.0862,22.0461,22.0594,321600.0
2004-07-15 15:30:00,32.96,32.99,32.93,32.96,354000.0,22.0527,22.0728,22.0327,22.0527,354000.0
2004-07-16 09:30:00,33.45,33.48,33.16,33.21,432400.0,22.3806,22.4007,22.1866,22.22,432400.0
2004-07-16 10:00:00,33.21,33.21,32.94,33.04,388000.0,22.22,22.22,22.0394,22.1063,388000.0
2004-07-16 10:30:00,33.04,33.04,32.88,32.98,161400.0,22.1063,22.1063,21.9992,22.0661,161400.0
2004-07-16 11:00:00,32.98,33.05,32.95,32.98,149400.0,22.0661,22.113,22.0461,22.0661,149400.0
2004-07-16 11:30:00,32.98,33.04,32.94,32.97,161200.0,22.0661,22.1063,22.0394,22.0594,161200.0
2004-07-16 12:00:00,32.98,32.98,32.85,32.91,180000.0,22.0661,22.0661,21.9791,22.0193,180000.0
2004-07-16 12:30:00,32.92,32.96,32.83,32.86,165600.0,22.026,22.0527,21.9658,21.9858,165600.0
2004-07-16 13:00:00,32.89,32.95,32.84,32.91,101800.0,22.0059,22.0461,21.9725,22.0193,101800.0
2004-07-16 13:30:00,32.92,32.95,32.88,32.94,146800.0,22.026,22.0461,21.9992,22.0394,146800.0
2004-07-16 14:00:00,32.94,32.96,32.85,32.91,148200.0,22.0394,22.0527,21.9791,22.0193,148200.0
2004-07-16 14:30:00,32.91,32.94,32.81,32.81,171800.0,22.0193,22.0394,21.9524,21.9524,171800.0
2004-07-16 15:00:00,32.82,32.94,32.82,32.93,228600.0,21.9591,22.0394,21.9591,22.0327,228600.0
2004-07-16 15:30:00,32.91,32.94,32.85,32.93,316000.0,22.0193,22.0394,21.9791,22.0327,316000.0
2004-07-19 09:30:00,32.88,32.95,32.72,32.73,285400.0,21.9992,22.0461,21.8922,21.8989,285400.0
2004-07-19 10:00:00,32.73,32.76,32.59,32.67,176200.0,21.8989,21.9189,21.8052,21.8587,176200.0
2004-07-19 10:30:00,32.67,32.8,32.58,32.65,224600.0,21.8587,21.9457,21.7985,21.8453,224600.0
2004-07-19 11:00:00,32.65,32.69,32.58,32.59,138800.0,21.8453,21.8721,21.7985,21.8052,138800.0
2004-07-19 11:30:00,32.59,32.61,32.55,32.56,80200.0,21.8052,21.8186,21.7784,21.7851,80200.0
2004-07-19 12:00:00,32.53,32.62,32.51,32.56,96400.0,21.765,21.8253,21.7517,21.7851,96400.0
2004-07-19 12:30:00,32.56,32.65,32.51,32.63,83600.0,21.7851,21.8453,21.7517,21.832,83600.0
2004-07-19 13:00:00,32.63,32.7,32.57,32.62,129400.0,21.832,21.8788,21.7918,21.8253,129400.0
2004-07-19 13:30:00,32.62,32.68,32.56,32.66,91600.0,21.8253,21.8654,21.7851,21.852,91600.0
2004-07-19 14:00:00,32.65,32.74,32.6,32.71,352600.0,21.8453,21.9056,21.8119,21.8855,352600.0
2004-07-19 14:30:00,32.7,32.77,32.63,32.71,221800.0,21.8788,21.9256,21.832,21.8855,221800.0
2004-07-19 15:00:00,32.71,32.75,32.63,32.65,161600.0,21.8855,21.9122,21.832,21.8453,161600.0
2004-07-19 15:30:00,32.63,32.67,32.52,32.57,254800.0,21.832,21.8587,21.7584,21.7918,254800.0
2004-07-20 09:30:00,32.68,32.74,32.56,32.6,244600.0,21.8654,21.9056,21.7851,21.8119,244600.0
2004-07-20 10:00:00,32.59,32.66,32.46,32.51,201800.0,21.8052,21.852,21.7182,21.7517,201800.0
2004-07-20 10:30:00,32.52,32.52,32.37,32.38,160600.0,21.7584,21.7584,21.658,21.6647,160600.0
2004-07-20 11:00:00,32.38,32.46,32.37,32.46,151400.0,21.6647,21.7182,21.658,21.7182,151400.0
2004-07-20 11:30:00,32.45,32.56,32.4,32.45,129200.0,21.7115,21.7851,21.6781,21.7115,129200.0
2004-07-20 12:00:00,32.45,32.55,32.43,32.45,157400.0,21.7115,21.7784,21.6981,21.7115,157400.0
2004-07-20 12:30:00,32.45,32.51,32.39,32.46,208200.0,21.7115,21.7517,21.6714,21.7182,208200.0
2004-07-20 13:00:00,32.44,32.44,32.31,32.37,136400.0,21.7048,21.7048,21.6178,21.658,136400.0
2004-07-20 13:30:00,32.37,32.38,32.22,32.3,141200.0,21.658,21.6647,21.5576,21.6112,141200.0
2004-07-20 14:00:00,32.29,32.53,32.27,32.49,126800.0,21.6045,21.765,21.5911,21.7383,126800.0
2004-07-20 14:30:00,32.49,32.57,32.32,32.35,276200.0,21.7383,21.7918,21.6245,21.6446,276200.0
2004-07-20 15:00:00,32.35,32.51,32.32,32.45,194000.0,21.6446,21.7517,21.6245,21.7115,194000.0
2004-07-20 15:30:00,32.44,32.57,32.4,32.51,302200.0,21.7048,21.7918,21.6781,21.7517,302200.0
2004-07-21 09:30:00,32.65,32.83,32.6,32.7,152400.0,21.8453,21.9658,21.8119,21.8788,152400.0
2004-07-21 10:00:00,32.7,32.71,32.55,32.62,328200.0,21.8788,21.8855,21.7784,21.8253,328200.0
2004-07-21 10:30:00,32.62,32.62,32.36,32.39,283800.0,21.8253,21.8253,21.6513,21.6714,283800.0
2004-07-21 11:00:00,32.38,32.49,32.31,32.49,232000.0,21.6647,21.7383,21.6178,21.7383,232000.0
2004-07-21 11:30:00,32.49,32.55,32.42,32.45,153400.0,21.7383,21.7784,21.6914,21.7115,153400.0
2004-07-21 12:00:00,32.44,32.5,32.34,32.4,197600.0,21.7048,21.745,21.6379,21.6781,197600.0
2004-07-21 12:30:00,32.39,32.6,32.37,32.49,173000.0,21.6714,21.8119,21.658,21.7383,173000.0
2004-07-21 13:00:00,32.49,32.54,32.39,32.39,109000.0,21.7383,21.7717,21.6714,21.6714,109000.0
2004-07-21 13:30:00,32.42,32.51,32.3,32.38,129000.0,21.6914,21.7517,21.6112,21.6647,129000.0
2004-07-21 14:00:00,32.38,32.4,32.29,32.38,156800.0,21.6647,21.6781,21.6045,21.6647,156800.0
2004-07-21 14:30:00,32.37,32.45,32.31,32.33,235200.0,21.658,21.7115,21.6178,21.6312,235200.0
2004-07-21 15:00:00,32.33,32.39,32.04,32.08,494200.0,21.6312,21.6714,21.4372,21.464,494200.0
2004-07-21 15:30:00,32.07,32.1,31.78,31.79,629000.0,21.4573,21.4773,21.2632,21.2699,629000.0
2004-07-22 09:30:00,31.03,31.03,30.85,30.86,798600.0,20.7614,20.7614,20.641,20.6477,798600.0
2004-07-22 10:00:00,30.81,31.21,30.77,31.09,1142200.0,20.6142,20.8819,20.5875,20.8016,1142200.0
2004-07-22 10:30:00,31.09,31.27,31.05,31.12,478600.0,20.8016,20.922,20.7748,20.8216,478600.0
2004-07-22 11:00:00,31.12,31.13,30.86,30.86,566000.0,20.8216,20.8283,20.6477,20.6477,566000.0
2004-07-22 11:30:00,30.88,30.88,30.7,30.75,448600.0,20.6611,20.6611,20.5406,20.5741,448600.0
2004-07-22 12:00:00,30.75,30.93,30.72,30.93,319600.0,20.5741,20.6945,20.554,20.6945,319600.0
2004-07-22 12:30:00,30.93,31.17,30.93,31.08,357800.0,20.6945,20.8551,20.6945,20.7949,357800.0
2004-07-22 13:00:00,31.07,31.13,31.03,31.08,111000.0,20.7882,20.8283,20.7614,20.7949,111000.0
2004-07-22 13:30:00,31.07,31.08,30.89,30.9,257800.0,20.7882,20.7949,20.6678,20.6745,257800.0
2004-07-22 14:00:00,30.9,30.96,30.85,30.91,334600.0,20.6745,20.7146,20.641,20.6811,334600.0
2004-07-22 14:30:00,30.92,31.01,30.89,30.98,378000.0,20.6878,20.748,20.6678,20.728,378000.0
2004-07-22 15:00:00,30.97,31.05,30.92,31.03,490400.0,20.7213,20.7748,20.6878,20.7614,490400.0
2004-07-22 15:30:00,31.02,31.08,30.93,31.05,660200.0,20.7547,20.7949,20.6945,20.7748,660200.0
2004-07-23 09:30:00,31.14,31.17,30.75,31.0,509000.0,20.835,20.8551,20.5741,20.7414,509000.0
2004-07-23 10:00:00,31.0,31.0,30.75,30.79,248800.0,20.7414,20.7414,20.5741,20.6009,248800.0
2004-07-23 10:30:00,30.81,31.25,30.81,31.22,501000.0,20.6142,20.9086,20.6142,20.8886,501000.0
2004-07-23 11:00:00,31.22,31.26,31.11,31.26,308000.0,20.8886,20.9153,20.815,20.9153,308000.0
2004-07-23 11:30:00,31.27,31.27,31.09,31.22,317200.0,20.922,20.922,20.8016,20.8886,317200.0
2004-07-23 12:00:00,31.22,31.22,31.13,31.17,195400.0,20.8886,20.8886,20.8283,20.8551,195400.0
2004-07-23 12:30:00,31.17,31.29,31.15,31.16,222200.0,20.8551,20.9354,20.8417,20.8484,222200.0
2004-07-23 13:00:00,31.19,31.25,31.16,31.22,213000.0,20.8685,20.9086,20.8484,20.8886,213000.0
2004-07-23 13:30:00,31.24,31.26,31.13,31.2,129800.0,20.9019,20.9153,20.8283,20.8752,129800.0
2004-07-23 14:00:00,31.2,31.2,30.97,31.0,260800.0,20.8752,20.8752,20.7213,20.7414,260800.0
2004-07-23 14:30:00,31.0,31.04,30.93,31.03,240400.0,20.7414,20.7681,20.6945,20.7614,240400.0
2004-07-23 15:00:00,31.02,31.05,30.83,31.02,324200.0,20.7547,20.7748,20.6276,20.7547,324200.0
2004-07-23 15:30:00,31.02,31.06,30.89,31.0,539000.0,20.7547,20.7815,20.6678,20.7414,539000.0
2004-07-26 09:30:00,31.03,31.42,31.03,31.42,177200.0,20.7614,21.0224,20.7614,21.0224,177200.0
2004-07-26 10:00:00,31.41,31.42,31.23,31.3,281400.0,21.0157,21.0224,20.8952,20.9421,281400.0
2004-07-26 10:30:00,31.29,31.46,31.28,31.28,279600.0,20.9354,21.0491,20.9287,20.9287,279600.0
2004-07-26 11:00:00,31.27,31.28,31.04,31.09,254600.0,20.922,20.9287,20.7681,20.8016,254600.0
2004-07-26 11:30:00,31.07,31.07,30.86,30.93,243400.0,20.7882,20.7882,20.6477,20.6945,243400.0
2004-07-26 12:00:00,30.93,30.94,30.76,30.77,248800.0,20.6945,20.7012,20.5808,20.5875,248800.0
2004-07-26 12:30:00,30.77,30.83,30.68,30.73,235200.0,20.5875,20.6276,20.5273,20.5607,235200.0
2004-07-26 13:00:00,30.74,30.84,30.68,30.78,150800.0,20.5674,20.6343,20.5273,20.5942,150800.0
2004-07-26 13:30:00,30.78,30.84,30.67,30.7,194200.0,20.5942,20.6343,20.5206,20.5406,194200.0
2004-07-26 14:00:00,30.7,30.77,30.61,30.74,133200.0,20.5406,20.5875,20.4804,20.5674,133200.0
2004-07-26 14:30:00,30.73,30.73,30.62,30.64,196000.0,20.5607,20.5607,20.4871,20.5005,196000.0
2004-07-26 15:00:00,30.64,30.74,30.61,30.71,342400.0,20.5005,20.5674,20.4804,20.5473,342400.0
2004-07-26 15:30:00,30.69,30.74,30.63,30.72,500800.0,20.5339,20.5674,20.4938,20.554,500800.0
2004-07-27 09:30:00,30.7,30.7,30.3,30.49,303600.0,20.5406,20.5406,20.273,20.4001,303600.0
2004-07-27 10:00:00,30.5,30.66,30.5,30.63,445400.0,20.4068,20.5139,20.4068,20.4938,445400.0
2004-07-27 10:30:00,30.62,30.62,30.48,30.53,306600.0,20.4871,20.4871,20.3934,20.4269,306600.0
2004-07-27 11:00:00,30.53,30.61,30.5,30.54,273200.0,20.4269,20.4804,20.4068,20.4336,273200.0
2004-07-27 11:30:00,30.54,30.55,30.45,30.55,253400.0,20.4336,20.4403,20.3734,20.4403,253400.0
2004-07-27 12:00:00,30.55,30.57,30.53,30.55,147600.0,20.4403,20.4537,20.4269,20.4403,147600.0
2004-07-27 12:30:00,30.55,30.57,30.5,30.53,172200.0,20.4403,20.4537,20.4068,20.4269,172200.0
2004-07-27 13:00:00,30.54,30.55,30.49,30.53,161000.0,20.4336,20.4403,20.4001,20.4269,161000.0
2004-07-27 13:30:00,30.53,30.55,30.46,30.55,169200.0,20.4269,20.4403,20.3801,20.4403,169200.0
2004-07-27 14:00:00,30.55,30.7,30.55,30.69,230600.0,20.4403,20.5406,20.4403,20.5339,230600.0
2004-07-27 14:30:00,30.69,30.72,30.53,30.66,1119600.0,20.5339,20.554,20.4269,20.5139,1119600.0
2004-07-27 15:00:00,30.65,30.71,30.61,30.64,671200.0,20.5072,20.5473,20.4804,20.5005,671200.0
2004-07-27 15:30:00,30.64,30.72,30.6,30.66,774400.0,20.5005,20.554,20.4737,20.5139,774400.0
2004-07-28 09:30:00,30.75,31.22,30.74,31.22,463800.0,20.5741,20.8886,20.5674,20.8886,463800.0
2004-07-28 10:00:00,31.18,31.26,30.86,31.02,332800.0,20.8618,20.9153,20.6477,20.7547,332800.0
2004-07-28 10:30:00,31.02,31.06,30.93,30.95,176400.0,20.7547,20.7815,20.6945,20.7079,176400.0
2004-07-28 11:00:00,30.95,31.04,30.93,31.01,352800.0,20.7079,20.7681,20.6945,20.748,352800.0
2004-07-28 11:30:00,31.01,31.09,31.0,31.09,236000.0,20.748,20.8016,20.7414,20.8016,236000.0
2004-07-28 12:00:00,31.09,31.13,31.0,31.05,298800.0,20.8016,20.8283,20.7414,20.7748,298800.0
2004-07-28 12:30:00,31.06,31.18,31.05,31.1,267400.0,20.7815,20.8618,20.7748,20.8083,267400.0
2004-07-28 13:00:00,31.1,31.15,31.06,31.08,107600.0,20.8083,20.8417,20.7815,20.7949,107600.0
2004-07-28 13:30:00,31.09,31.2,31.09,31.18,192200.0,20.8016,20.8752,20.8016,20.8618,192200.0
2004-07-28 14:00:00,31.18,31.25,31.18,31.23,401400.0,20.8618,20.9086,20.8618,20.8952,401400.0
2004-07-28 14:30:00,31.23,31.34,31.15,31.33,253200.0,20.8952,20.9688,20.8417,20.9622,253200.0
2004-07-28 15:00:00,31.33,31.45,31.25,31.43,432200.0,20.9622,21.0424,20.9086,21.0291,432200.0
2004-07-28 15:30:00,31.46,32.5,31.35,32.5,666600.0,21.0491,21.745,20.9755,21.745,666600.0
2004-07-29 09:30:00,31.49,31.55,31.42,31.5,177000.0,21.0692,21.1094,21.0224,21.0759,177000.0
2004-07-29 10:00:00,31.5,31.5,31.23,31.24,297200.0,21.0759,21.0759,20.8952,20.9019,297200.0
2004-07-29 10:30:00,31.25,31.49,31.25,31.47,156600.0,20.9086,21.0692,20.9086,21.0558,156600.0
2004-07-29 11:00:00,31.47,31.5,31.41,31.48,108000.0,21.0558,21.0759,21.0157,21.0625,108000.0
2004-07-29 11:30:00,31.48,31.5,31.41,31.42,75800.0,21.0625,21.0759,21.0157,21.0224,75800.0
2004-07-29 12:00:00,31.41,31.62,31.41,31.6,145000.0,21.0157,21.1562,21.0157,21.1428,145000.0
2004-07-29 12:30:00,31.61,31.65,31.51,31.55,86600.0,21.1495,21.1763,21.0826,21.1094,86600.0
2004-07-29 13:00:00,31.55,31.63,31.52,31.54,77600.0,21.1094,21.1629,21.0893,21.1027,77600.0
2004-07-29 13:30:00,31.55,31.56,31.49,31.51,102200.0,21.1094,21.116,21.0692,21.0826,102200.0
2004-07-29 14:00:00,31.5,31.52,31.43,31.49,183800.0,21.0759,21.0893,21.0291,21.0692,183800.0
2004-07-29 14:30:00,31.49,31.57,31.43,31.57,171200.0,21.0692,21.1227,21.0291,21.1227,171200.0
2004-07-29 15:00:00,31.59,31.64,31.52,31.52,158600.0,21.1361,21.1696,21.0893,21.0893,158600.0
2004-07-29 15:30:00,31.51,31.56,31.48,31.52,327000.0,21.0826,21.116,21.0625,21.0893,327000.0
2004-07-30 09:30:00,31.55,31.55,31.4,31.45,185400.0,21.1094,21.1094,21.009,21.0424,185400.0
2004-07-30 10:00:00,31.45,31.57,31.34,31.42,167200.0,21.0424,21.1227,20.9688,21.0224,167200.0
2004-07-30 10:30:00,31.43,31.59,31.3,31.55,299200.0,21.0291,21.1361,20.9421,21.1094,299200.0
2004-07-30 11:00:00,31.55,31.6,31.44,31.46,221200.0,21.1094,21.1428,21.0358,21.0491,221200.0
2004-07-30 11:30:00,31.46,31.46,31.3,31.31,230200.0,21.0491,21.0491,20.9421,20.9488,230200.0
2004-07-30 12:00:00,31.32,31.48,31.32,31.47,167400.0,20.9555,21.0625,20.9555,21.0558,167400.0
2004-07-30 12:30:00,31.46,31.48,31.36,31.44,59200.0,21.0491,21.0625,20.9822,21.0358,59200.0
2004-07-30 13:00:00,31.43,31.48,31.4,31.44,52000.0,21.0291,21.0625,21.009,21.0358,52000.0
2004-07-30 13:30:00,31.45,31.45,31.29,31.39,87200.0,21.0424,21.0424,20.9354,21.0023,87200.0
2004-07-30 14:00:00,31.37,31.38,31.2,31.22,205800.0,20.9889,20.9956,20.8752,20.8886,205800.0
2004-07-30 14:30:00,31.25,31.29,31.11,31.21,280600.0,20.9086,20.9354,20.815,20.8819,280600.0
2004-07-30 15:00:00,31.21,31.28,31.18,31.27,146400.0,20.8819,20.9287,20.8618,20.922,146400.0
2004-07-30 15:30:00,31.27,31.41,31.27,31.41,349200.0,20.922,21.0157,20.922,21.0157,349200.0
2004-08-02 09:30:00,31.28,31.32,31.07,31.16,218400.0,20.9287,20.9555,20.7882,20.8484,218400.0
2004-08-02 10:00:00,31.17,31.17,31.07,31.11,192200.0,20.8551,20.8551,20.7882,20.815,192200.0
2004-08-02 10:30:00,31.13,31.21,31.09,31.16,210000.0,20.8283,20.8819,20.8016,20.8484,210000.0
2004-08-02 11:00:00,31.17,31.24,31.14,31.21,128000.0,20.8551,20.9019,20.835,20.8819,128000.0
2004-08-02 11:30:00,31.21,31.31,31.2,31.3,97200.0,20.8819,20.9488,20.8752,20.9421,97200.0
2004-08-02 12:00:00,31.31,31.33,31.24,31.25,138400.0,20.9488,20.9622,20.9019,20.9086,138400.0
2004-08-02 12:30:00,31.25,31.28,31.21,31.24,85200.0,20.9086,20.9287,20.8819,20.9019,85200.0
2004-08-02 13:00:00,31.24,31.35,31.24,31.24,108000.0,20.9019,20.9755,20.9019,20.9019,108000.0
2004-08-02 13:30:00,31.24,31.39,31.24,31.27,212600.0,20.9019,21.0023,20.9019,20.922,212600.0
2004-08-02 14:00:00,31.27,31.33,31.24,31.28,202400.0,20.922,20.9622,20.9019,20.9287,202400.0
2004-08-02 14:30:00,31.28,31.33,31.24,31.25,229200.0,20.9287,20.9622,20.9019,20.9086,229200.0
2004-08-02 15:00:00,31.25,31.42,31.24,31.42,229600.0,20.9086,21.0224,20.9019,21.0224,229600.0
2004-08-02 15:30:00,31.42,31.52,31.38,31.43,286400.0,21.0224,21.0893,20.9956,21.0291,286400.0
2004-08-03 09:30:00,31.3,31.43,31.23,31.43,153200.0,20.9421,21.0291,20.8952,21.0291,153200.0
2004-08-03 10:00:00,31.43,31.45,31.27,31.32,158800.0,21.0291,21.0424,20.922,20.9555,158800.0
2004-08-03 10:30:00,31.29,31.3,31.25,31.28,59600.0,20.9354,20.9421,20.9086,20.9287,59600.0
2004-08-03 11:00:00,31.29,31.36,31.23,31.27,143400.0,20.9354,20.9822,20.8952,20.922,143400.0
2004-08-03 11:30:00,31.26,31.36,31.26,31.36,102600.0,20.9153,20.9822,20.9153,20.9822,102600.0
2004-08-03 12:00:00,31.36,31.54,31.34,31.53,198800.0,20.9822,21.1027,20.9688,21.096,198800.0
2004-08-03 12:30:00,31.53,31.53,31.43,31.45,177000.0,21.096,21.096,21.0291,21.0424,177000.0
2004-08-03 13:00:00,31.46,31.47,31.34,31.35,133400.0,21.0491,21.0558,20.9688,20.9755,133400.0
2004-08-03 13:30:00,31.35,31.4,31.32,31.37,96800.0,20.9755,21.009,20.9555,20.9889,96800.0
2004-08-03 14:00:00,31.36,31.36,31.28,31.28,86600.0,20.9822,20.9822,20.9287,20.9287,86600.0
2004-08-03 14:30:00,31.27,31.3,31.2,31.22,123400.0,20.922,20.9421,20.8752,20.8886,123400.0
2004-08-03 15:00:00,31.22,31.3,31.12,31.15,184000.0,20.8886,20.9421,20.8216,20.8417,184000.0
2004-08-03 15:30:00,31.15,31.31,31.15,31.24,267200.0,20.8417,20.9488,20.8417,20.9019,267200.0
2004-08-04 09:30:00,31.16,31.36,31.15,31.25,148000.0,20.8484,20.9822,20.8417,20.9086,148000.0
2004-08-04 10:00:00,31.25,31.25,31.08,31.08,159200.0,20.9086,20.9086,20.7949,20.7949,159200.0
2004-08-04 10:30:00,31.07,31.22,30.95,30.95,114400.0,20.7882,20.8886,20.7079,20.7079,114400.0
2004-08-04 11:00:00,30.95,31.06,30.86,31.02,121000.0,20.7079,20.7815,20.6477,20.7547,121000.0
2004-08-04 11:30:00,31.02,31.05,30.95,30.98,138400.0,20.7547,20.7748,20.7079,20.728,138400.0
2004-08-04 12:00:00,30.98,30.98,30.86,30.89,122200.0,20.728,20.728,20.6477,20.6678,122200.0
2004-08-04 12:30:00,30.89,30.97,30.81,30.96,157400.0,20.6678,20.7213,20.6142,20.7146,157400.0
2004-08-04 13:00:00,30.96,31.0,30.9,30.95,126800.0,20.7146,20.7414,20.6745,20.7079,126800.0
2004-08-04 13:30:00,30.97,31.09,30.9,31.06,130200.0,20.7213,20.8016,20.6745,20.7815,130200.0
2004-08-04 14:00:00,31.06,31.17,31.06,31.15,89600.0,20.7815,20.8551,20.7815,20.8417,89600.0
2004-08-04 14:30:00,31.16,31.18,31.06,31.1,90400.0,20.8484,20.8618,20.7815,20.8083,90400.0
2004-08-04 15:00:00,31.1,31.2,31.07,31.09,103400.0,20.8083,20.8752,20.7882,20.8016,103400.0
2004-08-04 15:30:00,31.09,31.13,31.03,31.03,83200.0,20.8016,20.8283,20.7614,20.7614,83200.0
2004-08-05 09:30:00,31.0,31.1,31.0,31.0,209400.0,20.7414,20.8083,20.7414,20.7414,209400.0
2004-08-05 10:00:00,31.01,31.01,30.81,30.87,117000.0,20.748,20.748,20.6142,20.6544,117000.0
2004-08-05 10:30:00,30.86,30.97,30.81,30.9,186800.0,20.6477,20.7213,20.6142,20.6745,186800.0
2004-08-05 11:00:00,30.9,30.9,30.73,30.74,211000.0,20.6745,20.6745,20.5607,20.5674,211000.0
2004-08-05 11:30:00,30.75,30.75,30.52,30.55,327800.0,20.5741,20.5741,20.4202,20.4403,327800.0
2004-08-05 12:00:00,30.58,30.58,30.42,30.46,211000.0,20.4603,20.4603,20.3533,20.3801,211000.0
2004-08-05 12:30:00,30.46,30.56,30.42,30.48,180400.0,20.3801,20.447,20.3533,20.3934,180400.0
2004-08-05 13:00:00,30.48,30.54,30.43,30.43,119000.0,20.3934,20.4336,20.36,20.36,119000.0
2004-08-05 13:30:00,30.43,30.5,30.41,30.48,249000.0,20.36,20.4068,20.3466,20.3934,249000.0
2004-08-05 14:00:00,30.48,30.48,30.39,30.45,139400.0,20.3934,20.3934,20.3332,20.3734,139400.0
2004-08-05 14:30:00,30.45,30.48,30.13,30.13,221000.0,20.3734,20.3934,20.1593,20.1593,221000.0
2004-08-05 15:00:00,30.12,30.22,30.12,30.14,619800.0,20.1526,20.2195,20.1526,20.166,619800.0
2004-08-05 15:30:00,30.13,30.14,29.92,29.94,790000.0,20.1593,20.166,20.0188,20.0321,790000.0
2004-08-06 09:30:00,29.05,29.3,29.03,29.27,1129600.0,19.4367,19.6039,19.4233,19.5839,1129600.0
2004-08-06 10:00:00,29.28,29.29,28.87,28.93,833000.0,19.5905,19.5972,19.3162,19.3564,833000.0
2004-08-06 10:30:00,28.95,29.0,28.71,28.75,723600.0,19.3698,19.4032,19.2092,19.2359,723600.0
2004-08-06 11:00:00,28.75,28.78,28.61,28.75,701800.0,19.2359,19.256,19.1423,19.2359,701800.0
2004-08-06 11:30:00,28.76,28.8,28.7,28.74,552400.0,19.2426,19.2694,19.2025,19.2292,552400.0
2004-08-06 12:00:00,28.73,28.76,28.61,28.76,557600.0,19.2226,19.2426,19.1423,19.2426,557600.0
2004-08-06 12:30:00,28.76,28.79,28.66,28.68,467600.0,19.2426,19.2627,19.1757,19.1891,467600.0
2004-08-06 13:00:00,28.68,28.75,28.65,28.72,203600.0,19.1891,19.2359,19.169,19.2159,203600.0
2004-08-06 13:30:00,28.72,28.74,28.65,28.73,295200.0,19.2159,19.2292,19.169,19.2226,295200.0
2004-08-06 14:00:00,28.72,28.87,28.69,28.85,726800.0,19.2159,19.3162,19.1958,19.3028,726800.0
2004-08-06 14:30:00,28.88,28.91,28.76,28.79,519800.0,19.3229,19.343,19.2426,19.2627,519800.0
2004-08-06 15:00:00,28.79,28.87,28.75,28.8,606400.0,19.2627,19.3162,19.2359,19.2694,606400.0
2004-08-06 15:30:00,28.8,28.88,28.72,28.81,737000.0,19.2694,19.3229,19.2159,19.2761,737000.0
2004-08-09 09:30:00,29.35,29.45,29.25,29.25,875400.0,19.6374,19.7043,19.5705,19.5705,875400.0
2004-08-09 10:00:00,29.27,29.28,29.09,29.09,643200.0,19.5839,19.5905,19.4634,19.4634,643200.0
2004-08-09 10:30:00,29.09,29.45,29.09,29.45,393000.0,19.4634,19.7043,19.4634,19.7043,393000.0
2004-08-09 11:00:00,29.45,29.45,29.32,29.36,230000.0,19.7043,19.7043,19.6173,19.6441,230000.0
2004-08-09 11:30:00,29.36,29.38,29.26,29.3,286000.0,19.6441,19.6575,19.5772,19.6039,286000.0
2004-08-09 12:00:00,29.31,29.36,29.25,29.32,152000.0,19.6106,19.6441,19.5705,19.6173,152000.0
2004-08-09 12:30:00,29.34,29.38,29.29,29.3,168000.0,19.6307,19.6575,19.5972,19.6039,168000.0
2004-08-09 13:00:00,29.3,29.42,29.29,29.4,185400.0,19.6039,19.6842,19.5972,19.6708,185400.0
2004-08-09 13:30:00,29.4,29.41,29.32,29.41,240400.0,19.6708,19.6775,19.6173,19.6775,240400.0
2004-08-09 14:00:00,29.4,29.43,29.31,29.4,203000.0,19.6708,19.6909,19.6106,19.6708,203000.0
2004-08-09 14:30:00,29.41,29.41,29.33,29.37,222200.0,19.6775,19.6775,19.624,19.6508,222200.0
2004-08-09 15:00:00,29.36,29.41,29.3,29.35,234800.0,19.6441,19.6775,19.6039,19.6374,234800.0
2004-08-09 15:30:00,29.35,29.4,29.2,29.21,477600.0,19.6374,19.6708,19.537,19.5437,477600.0
2004-08-10 09:30:00,29.5,29.56,29.46,29.55,534000.0,19.7377,19.7779,19.711,19.7712,534000.0
2004-08-10 10:00:00,29.55,29.59,29.45,29.55,392000.0,19.7712,19.798,19.7043,19.7712,392000.0
2004-08-10 10:30:00,29.56,29.77,29.55,29.71,363200.0,19.7779,19.9184,19.7712,19.8783,363200.0
2004-08-10 11:00:00,29.72,29.74,29.68,29.71,184600.0,19.8849,19.8983,19.8582,19.8783,184600.0
2004-08-10 11:30:00,29.73,29.86,29.71,29.83,197200.0,19.8916,19.9786,19.8783,19.9585,197200.0
2004-08-10 12:00:00,29.83,29.83,29.75,29.79,209000.0,19.9585,19.9585,19.905,19.9318,209000.0
2004-08-10 12:30:00,29.79,29.84,29.79,29.84,171200.0,19.9318,19.9652,19.9318,19.9652,171200.0
2004-08-10 13:00:00,29.84,29.93,29.83,29.92,301200.0,19.9652,20.0254,19.9585,20.0188,301200.0
2004-08-10 13:30:00,29.92,30.0,29.91,29.96,326600.0,20.0188,20.0723,20.0121,20.0455,326600.0
2004-08-10 14:00:00,29.96,30.11,29.93,29.93,399400.0,20.0455,20.1459,20.0254,20.0254,399400.0
2004-08-10 14:30:00,29.93,30.1,29.88,30.08,513600.0,20.0254,20.1392,19.992,20.1258,513600.0
2004-08-10 15:00:00,30.08,30.23,30.06,30.15,375800.0,20.1258,20.2262,20.1124,20.1726,375800.0
2004-08-10 15:30:00,30.16,30.32,30.12,30.31,776800.0,20.1793,20.2864,20.1526,20.2797,776800.0
2004-08-11 09:30:00,30.33,30.33,30.0,30.1,355800.0,20.2931,20.2931,20.0723,20.1392,355800.0
2004-08-11 10:00:00,30.1,30.13,29.91,30.13,342400.0,20.1392,20.1593,20.0121,20.1593,342400.0
2004-08-11 10:30:00,30.14,30.15,30.05,30.11,155600.0,20.166,20.1726,20.1057,20.1459,155600.0
2004-08-11 11:00:00,30.13,30.25,30.12,30.21,278600.0,20.1593,20.2396,20.1526,20.2128,278600.0
2004-08-11 11:30:00,30.22,30.3,30.17,30.24,186800.0,20.2195,20.273,20.186,20.2329,186800.0
2004-08-11 12:00:00,30.24,30.29,30.18,30.23,137800.0,20.2329,20.2663,20.1927,20.2262,137800.0
2004-08-11 12:30:00,30.22,30.25,30.17,30.17,87400.0,20.2195,20.2396,20.186,20.186,87400.0
2004-08-11 13:00:00,30.17,30.29,30.17,30.21,202000.0,20.186,20.2663,20.186,20.2128,202000.0
2004-08-11 13:30:00,30.23,30.32,30.15,30.3,141600.0,20.2262,20.2864,20.1726,20.273,141600.0
2004-08-11 14:00:00,30.3,30.44,30.27,30.38,297800.0,20.273,20.3667,20.2529,20.3265,297800.0
2004-08-11 14:30:00,30.37,30.53,30.32,30.5,291800.0,20.3198,20.4269,20.2864,20.4068,291800.0
2004-08-11 15:00:00,30.52,30.73,30.47,30.66,533000.0,20.4202,20.5607,20.3867,20.5139,533000.0
2004-08-11 15:30:00,30.65,30.66,30.48,30.56,465000.0,20.5072,20.5139,20.3934,20.447,465000.0
2004-08-12 09:30:00,30.45,30.46,30.17,30.21,416200.0,20.3734,20.3801,20.186,20.2128,416200.0
2004-08-12 10:00:00,30.2,30.29,30.08,30.1,373200.0,20.2061,20.2663,20.1258,20.1392,373200.0
2004-08-12 10:30:00,30.09,30.21,30.06,30.1,309200.0,20.1325,20.2128,20.1124,20.1392,309200.0
2004-08-12 11:00:00,30.08,30.17,30.08,30.09,199600.0,20.1258,20.186,20.1258,20.1325,199600.0
2004-08-12 11:30:00,30.1,30.16,30.07,30.11,188600.0,20.1392,20.1793,20.1191,20.1459,188600.0
2004-08-12 12:00:00,30.12,30.17,30.0,30.03,238800.0,20.1526,20.186,20.0723,20.0924,238800.0
2004-08-12 12:30:00,30.03,30.11,29.93,29.97,283000.0,20.0924,20.1459,20.0254,20.0522,283000.0
2004-08-12 13:00:00,29.96,29.98,29.76,29.91,251600.0,20.0455,20.0589,19.9117,20.0121,251600.0
2004-08-12 13:30:00,29.91,30.05,29.91,30.03,176000.0,20.0121,20.1057,20.0121,20.0924,176000.0
2004-08-12 14:00:00,30.02,30.07,29.89,29.95,177400.0,20.0857,20.1191,19.9987,20.0388,177400.0
2004-08-12 14:30:00,29.95,30.07,29.91,30.04,255400.0,20.0388,20.1191,20.0121,20.099,255400.0
2004-08-12 15:00:00,30.06,30.08,29.93,30.02,220200.0,20.1124,20.1258,20.0254,20.0857,220200.0
2004-08-12 15:30:00,30.0,30.0,29.91,29.96,389400.0,20.0723,20.0723,20.0121,20.0455,389400.0
2004-08-13 09:30:00,30.01,30.13,29.91,30.09,324200.0,20.079,20.1593,20.0121,20.1325,324200.0
2004-08-13 10:00:00,30.1,30.1,29.93,30.0,277400.0,20.1392,20.1392,20.0254,20.0723,277400.0
2004-08-13 10:30:00,30.0,30.05,29.85,29.91,200400.0,20.0723,20.1057,19.9719,20.0121,200400.0
2004-08-13 11:00:00,29.89,29.93,29.83,29.85,91000.0,19.9987,20.0254,19.9585,19.9719,91000.0
2004-08-13 11:30:00,29.85,29.98,29.85,29.96,121200.0,19.9719,20.0589,19.9719,20.0455,121200.0
2004-08-13 12:00:00,29.93,29.96,29.79,29.79,101000.0,20.0254,20.0455,19.9318,19.9318,101000.0
2004-08-13 12:30:00,29.79,29.87,29.7,29.84,213400.0,19.9318,19.9853,19.8716,19.9652,213400.0
2004-08-13 13:00:00,29.83,29.89,29.73,29.88,123800.0,19.9585,19.9987,19.8916,19.992,123800.0
2004-08-13 13:30:00,29.89,29.89,29.76,29.86,129600.0,19.9987,19.9987,19.9117,19.9786,129600.0
2004-08-13 14:00:00,29.85,29.93,29.82,29.87,115600.0,19.9719,20.0254,19.9518,19.9853,115600.0
2004-08-13 14:30:00,29.87,29.92,29.75,29.78,133000.0,19.9853,20.0188,19.905,19.9251,133000.0
2004-08-13 15:00:00,29.77,29.85,29.66,29.68,288600.0,19.9184,19.9719,19.8448,19.8582,288600.0
2004-08-13 15:30:00,29.67,29.72,29.63,29.71,456200.0,19.8515,19.8849,19.8247,19.8783,456200.0
2004-08-16 09:30:00,29.98,30.05,29.86,29.95,412800.0,20.0589,20.1057,19.9786,20.0388,412800.0
2004-08-16 10:00:00,29.94,30.12,29.85,30.08,254400.0,20.0321,20.1526,19.9719,20.1258,254400.0
2004-08-16 10:30:00,30.09,30.23,30.02,30.13,296400.0,20.1325,20.2262,20.0857,20.1593,296400.0
2004-08-16 11:00:00,30.15,30.34,30.15,30.22,325400.0,20.1726,20.2998,20.1726,20.2195,325400.0
2004-08-16 11:30:00,30.25,30.3,30.18,30.22,309200.0,20.2396,20.273,20.1927,20.2195,309200.0
2004-08-16 12:00:00,30.21,30.45,30.16,30.43,133800.0,20.2128,20.3734,20.1793,20.36,133800.0
2004-08-16 12:30:00,30.45,30.45,30.33,30.39,102800.0,20.3734,20.3734,20.2931,20.3332,102800.0
2004-08-16 13:00:00,30.38,30.38,30.28,30.28,85400.0,20.3265,20.3265,20.2596,20.2596,85400.0
2004-08-16 13:30:00,30.28,30.31,30.22,30.29,95200.0,20.2596,20.2797,20.2195,20.2663,95200.0
2004-08-16 14:00:00,30.29,30.43,30.24,30.43,235600.0,20.2663,20.36,20.2329,20.36,235600.0
2004-08-16 14:30:00,30.43,30.61,30.42,30.54,394400.0,20.36,20.4804,20.3533,20.4336,394400.0
2004-08-16 15:00:00,30.54,30.58,30.37,30.46,205400.0,20.4336,20.4603,20.3198,20.3801,205400.0
2004-08-16 15:30:00,30.46,30.59,30.23,30.57,513000.0,20.3801,20.467,20.2262,20.4537,513000.0
2004-08-17 09:30:00,31.25,31.83,31.25,31.55,1903800.0,20.9086,21.2967,20.9086,21.1094,1903800.0
2004-08-17 10:00:00,31.58,31.64,31.38,31.41,944200.0,21.1294,21.1696,20.9956,21.0157,944200.0
2004-08-17 10:30:00,31.41,31.41,30.68,30.75,1495000.0,21.0157,21.0157,20.5273,20.5741,1495000.0
2004-08-17 11:00:00,30.74,30.74,30.0,30.57,2085600.0,20.5674,20.5674,20.0723,20.4537,2085600.0
2004-08-17 11:30:00,30.57,30.76,30.5,30.68,1189200.0,20.4537,20.5808,20.4068,20.5273,1189200.0
2004-08-17 12:00:00,30.68,30.77,30.52,30.57,448600.0,20.5273,20.5875,20.4202,20.4537,448600.0
2004-08-17 12:30:00,30.58,30.65,30.58,30.62,199000.0,20.4603,20.5072,20.4603,20.4871,199000.0
2004-08-17 13:00:00,30.62,30.62,30.32,30.49,294800.0,20.4871,20.4871,20.2864,20.4001,294800.0
2004-08-17 13:30:00,30.49,30.57,30.36,30.53,244200.0,20.4001,20.4537,20.3132,20.4269,244200.0
2004-08-17 14:00:00,30.53,30.56,30.35,30.38,350800.0,20.4269,20.447,20.3065,20.3265,350800.0
2004-08-17 14:30:00,30.37,30.38,30.2,30.21,590000.0,20.3198,20.3265,20.2061,20.2128,590000.0
2004-08-17 15:00:00,30.21,30.25,29.78,29.85,1232000.0,20.2128,20.2396,19.9251,19.9719,1232000.0
2004-08-17 15:30:00,29.84,30.16,29.84,30.11,1124400.0,19.9652,20.1793,19.9652,20.1459,1124400.0
2004-08-18 09:30:00,30.09,30.28,29.86,30.18,854000.0,20.1325,20.2596,19.9786,20.1927,854000.0
2004-08-18 10:00:00,30.18,30.52,30.18,30.45,661400.0,20.1927,20.4202,20.1927,20.3734,661400.0
2004-08-18 10:30:00,30.43,30.55,30.25,30.25,620600.0,20.36,20.4403,20.2396,20.2396,620600.0
2004-08-18 11:00:00,30.25,30.25,30.0,30.13,562400.0,20.2396,20.2396,20.0723,20.1593,562400.0
2004-08-18 11:30:00,30.13,30.17,30.07,30.11,194200.0,20.1593,20.186,20.1191,20.1459,194200.0
2004-08-18 12:00:00,30.13,30.13,30.05,30.13,236400.0,20.1593,20.1593,20.1057,20.1593,236400.0
2004-08-18 12:30:00,30.13,30.27,30.13,30.21,233800.0,20.1593,20.2529,20.1593,20.2128,233800.0
2004-08-18 13:00:00,30.22,30.22,30.1,30.1,211800.0,20.2195,20.2195,20.1392,20.1392,211800.0
2004-08-18 13:30:00,30.1,30.18,30.1,30.15,213000.0,20.1392,20.1927,20.1392,20.1726,213000.0
2004-08-18 14:00:00,30.15,30.31,30.14,30.26,429600.0,20.1726,20.2797,20.166,20.2462,429600.0
2004-08-18 14:30:00,30.25,30.38,30.22,30.38,343400.0,20.2396,20.3265,20.2195,20.3265,343400.0
2004-08-18 15:00:00,30.38,30.45,30.34,30.4,511200.0,20.3265,20.3734,20.2998,20.3399,511200.0
2004-08-18 15:30:00,30.4,30.4,30.23,30.33,766000.0,20.3399,20.3399,20.2262,20.2931,766000.0
2004-08-19 09:30:00,30.35,30.61,30.31,30.48,492400.0,20.3065,20.4804,20.2797,20.3934,492400.0
2004-08-19 10:00:00,30.47,30.48,30.04,30.05,340800.0,20.3867,20.3934,20.099,20.1057,340800.0
2004-08-19 10:30:00,30.06,30.14,29.95,30.05,558800.0,20.1124,20.166,20.0388,20.1057,558800.0
2004-08-19 11:00:00,30.06,30.14,30.03,30.14,377200.0,20.1124,20.166,20.0924,20.166,377200.0
2004-08-19 11:30:00,30.14,30.24,30.09,30.11,225400.0,20.166,20.2329,20.1325,20.1459,225400.0
2004-08-19 12:00:00,30.11,30.14,30.03,30.11,149400.0,20.1459,20.166,20.0924,20.1459,149400.0
2004-08-19 12:30:00,30.11,30.17,30.1,30.1,92000.0,20.1459,20.186,20.1392,20.1392,92000.0
2004-08-19 13:00:00,30.08,30.15,30.08,30.1,104200.0,20.1258,20.1726,20.1258,20.1392,104200.0
2004-08-19 13:30:00,30.1,30.16,30.1,30.15,154000.0,20.1392,20.1793,20.1392,20.1726,154000.0
2004-08-19 14:00:00,30.15,30.17,30.03,30.07,275400.0,20.1726,20.186,20.0924,20.1191,275400.0
2004-08-19 14:30:00,30.08,30.17,30.06,30.13,295600.0,20.1258,20.186,20.1124,20.1593,295600.0
2004-08-19 15:00:00,30.13,30.27,30.08,30.24,371800.0,20.1593,20.2529,20.1258,20.2329,371800.0
2004-08-19 15:30:00,30.25,30.36,30.24,30.31,551400.0,20.2396,20.3132,20.2329,20.2797,551400.0
2004-08-20 09:30:00,30.41,30.59,30.3,30.52,331800.0,20.3466,20.467,20.273,20.4202,331800.0
2004-08-20 10:00:00,30.52,30.55,30.4,30.4,256000.0,20.4202,20.4403,20.3399,20.3399,256000.0
2004-08-20 10:30:00,30.4,30.5,30.34,30.48,311200.0,20.3399,20.4068,20.2998,20.3934,311200.0
2004-08-20 11:00:00,30.47,30.5,30.38,30.49,118600.0,20.3867,20.4068,20.3265,20.4001,118600.0
2004-08-20 11:30:00,30.5,30.57,30.47,30.55,142000.0,20.4068,20.4537,20.3867,20.4403,142000.0
2004-08-20 12:00:00,30.54,30.58,30.52,30.56,111800.0,20.4336,20.4603,20.4202,20.447,111800.0
2004-08-20 12:30:00,30.56,30.75,30.55,30.71,165600.0,20.447,20.5741,20.4403,20.5473,165600.0
2004-08-20 13:00:00,30.71,30.77,30.71,30.72,91200.0,20.5473,20.5875,20.5473,20.554,91200.0
2004-08-20 13:30:00,30.72,30.82,30.7,30.72,171800.0,20.554,20.6209,20.5406,20.554,171800.0
2004-08-20 14:00:00,30.72,30.89,30.72,30.86,121800.0,20.554,20.6678,20.554,20.6477,121800.0
2004-08-20 14:30:00,30.86,30.96,30.75,30.78,244800.0,20.6477,20.7146,20.5741,20.5942,244800.0
2004-08-20 15:00:00,30.78,30.84,30.68,30.72,185800.0,20.5942,20.6343,20.5273,20.554,185800.0
2004-08-20 15:30:00,30.72,30.75,30.65,30.73,314400.0,20.554,20.5741,20.5072,20.5607,314400.0
2004-08-23 09:30:00,30.99,30.99,30.87,30.89,367600.0,20.7347,20.7347,20.6544,20.6678,367600.0
2004-08-23 10:00:00,30.88,31.04,30.84,31.01,186800.0,20.6611,20.7681,20.6343,20.748,186800.0
2004-08-23 10:30:00,31.02,31.02,30.92,30.93,171000.0,20.7547,20.7547,20.6878,20.6945,171000.0
2004-08-23 11:00:00,30.9,30.95,30.79,30.92,179000.0,20.6745,20.7079,20.6009,20.6878,179000.0
2004-08-23 11:30:00,30.93,30.93,30.82,30.9,104200.0,20.6945,20.6945,20.6209,20.6745,104200.0
2004-08-23 12:00:00,30.9,31.07,30.9,31.06,194000.0,20.6745,20.7882,20.6745,20.7815,194000.0
2004-08-23 12:30:00,31.06,31.09,31.0,31.0,104400.0,20.7815,20.8016,20.7414,20.7414,104400.0
2004-08-23 13:00:00,31.0,31.02,30.97,31.0,85600.0,20.7414,20.7547,20.7213,20.7414,85600.0
2004-08-23 13:30:00,30.99,31.02,30.92,31.01,122800.0,20.7347,20.7547,20.6878,20.748,122800.0
2004-08-23 14:00:00,31.02,31.22,31.0,31.19,199800.0,20.7547,20.8886,20.7414,20.8685,199800.0
2004-08-23 14:30:00,31.18,31.23,31.13,31.18,263600.0,20.8618,20.8952,20.8283,20.8618,263600.0
2004-08-23 15:00:00,31.18,31.19,30.94,30.94,282800.0,20.8618,20.8685,20.7012,20.7012,282800.0
2004-08-23 15:30:00,30.94,30.97,30.87,30.93,374600.0,20.7012,20.7213,20.6544,20.6945,374600.0
2004-08-24 09:30:00,31.25,31.45,31.22,31.31,257800.0,20.9086,21.0424,20.8886,20.9488,257800.0
2004-08-24 10:00:00,31.32,31.39,31.26,31.26,185400.0,20.9555,21.0023,20.9153,20.9153,185400.0
2004-08-24 10:30:00,31.25,31.32,31.24,31.3,228000.0,20.9086,20.9555,20.9019,20.9421,228000.0
2004-08-24 11:00:00,31.3,31.3,31.1,31.11,170800.0,20.9421,20.9421,20.8083,20.815,170800.0
2004-08-24 11:30:00,31.11,31.14,31.05,31.08,111600.0,20.815,20.835,20.7748,20.7949,111600.0
2004-08-24 12:00:00,31.09,31.1,30.98,31.04,120800.0,20.8016,20.8083,20.728,20.7681,120800.0
2004-08-24 12:30:00,31.04,31.12,31.01,31.12,93000.0,20.7681,20.8216,20.748,20.8216,93000.0
2004-08-24 13:00:00,31.13,31.25,31.13,31.24,110200.0,20.8283,20.9086,20.8283,20.9019,110200.0
2004-08-24 13:30:00,31.25,31.27,31.21,31.24,98200.0,20.9086,20.922,20.8819,20.9019,98200.0
2004-08-24 14:00:00,31.24,31.24,31.17,31.18,80800.0,20.9019,20.9019,20.8551,20.8618,80800.0
2004-08-24 14:30:00,31.18,31.18,31.09,31.15,125200.0,20.8618,20.8618,20.8016,20.8417,125200.0
2004-08-24 15:00:00,31.15,31.15,31.04,31.08,143600.0,20.8417,20.8417,20.7681,20.7949,143600.0
2004-08-24 15:30:00,31.08,31.17,31.05,31.15,346400.0,20.7949,20.8551,20.7748,20.8417,346400.0
2004-08-25 09:30:00,31.05,31.16,31.05,31.13,323800.0,20.7748,20.8484,20.7748,20.8283,323800.0
2004-08-25 10:00:00,31.11,31.13,31.04,31.1,275800.0,20.815,20.8283,20.7681,20.8083,275800.0
2004-08-25 10:30:00,31.1,31.25,31.08,31.22,193000.0,20.8083,20.9086,20.7949,20.8886,193000.0
2004-08-25 11:00:00,31.2,31.28,31.16,31.22,111200.0,20.8752,20.9287,20.8484,20.8886,111200.0
2004-08-25 11:30:00,31.22,31.22,31.14,31.18,75400.0,20.8886,20.8886,20.835,20.8618,75400.0
2004-08-25 12:00:00,31.18,31.36,31.18,31.32,211400.0,20.8618,20.9822,20.8618,20.9555,211400.0
2004-08-25 12:30:00,31.32,31.48,31.3,31.45,202800.0,20.9555,21.0625,20.9421,21.0424,202800.0
2004-08-25 13:00:00,31.45,31.59,31.43,31.59,157000.0,21.0424,21.1361,21.0291,21.1361,157000.0
2004-08-25 13:30:00,31.58,31.59,31.52,31.57,244800.0,21.1294,21.1361,21.0893,21.1227,244800.0
2004-08-25 14:00:00,31.57,31.59,31.54,31.59,323400.0,21.1227,21.1361,21.1027,21.1361,323400.0
2004-08-25 14:30:00,31.59,31.66,31.56,31.57,282400.0,21.1361,21.1829,21.116,21.1227,282400.0
2004-08-25 15:00:00,31.57,31.6,31.5,31.52,223800.0,21.1227,21.1428,21.0759,21.0893,223800.0
2004-08-25 15:30:00,31.53,31.58,31.49,31.5,411400.0,21.096,21.1294,21.0692,21.0759,411400.0
2004-08-26 09:30:00,31.52,31.54,31.4,31.53,228000.0,21.0893,21.1027,21.009,21.096,228000.0
2004-08-26 10:00:00,31.53,31.53,31.17,31.18,356400.0,21.096,21.096,20.8551,20.8618,356400.0
2004-08-26 10:30:00,31.2,31.2,30.95,31.05,328600.0,20.8752,20.8752,20.7079,20.7748,328600.0
2004-08-26 11:00:00,31.05,31.15,31.05,31.14,138600.0,20.7748,20.8417,20.7748,20.835,138600.0
2004-08-26 11:30:00,31.14,31.14,31.1,31.11,84800.0,20.835,20.835,20.8083,20.815,84800.0
2004-08-26 12:00:00,31.11,31.21,31.11,31.18,91600.0,20.815,20.8819,20.815,20.8618,91600.0
2004-08-26 12:30:00,31.17,31.23,31.15,31.22,78400.0,20.8551,20.8952,20.8417,20.8886,78400.0
2004-08-26 13:00:00,31.22,31.25,31.2,31.25,103400.0,20.8886,20.9086,20.8752,20.9086,103400.0
2004-08-26 13:30:00,31.25,31.25,31.2,31.24,43200.0,20.9086,20.9086,20.8752,20.9019,43200.0
2004-08-26 14:00:00,31.24,31.3,31.18,31.29,118000.0,20.9019,20.9421,20.8618,20.9354,118000.0
2004-08-26 14:30:00,31.28,31.33,31.26,31.29,105800.0,20.9287,20.9622,20.9153,20.9354,105800.0
2004-08-26 15:00:00,31.29,31.36,31.26,31.35,130600.0,20.9354,20.9822,20.9153,20.9755,130600.0
2004-08-26 15:30:00,31.35,31.36,31.31,31.35,257000.0,20.9755,20.9822,20.9488,20.9755,257000.0
2004-08-27 09:30:00,31.4,31.42,31.18,31.27,134800.0,21.009,21.0224,20.8618,20.922,134800.0
2004-08-27 10:00:00,31.27,31.44,31.22,31.44,119000.0,20.922,21.0358,20.8886,21.0358,119000.0
2004-08-27 10:30:00,31.45,31.45,31.34,31.35,92200.0,21.0424,21.0424,20.9688,20.9755,92200.0
2004-08-27 11:00:00,31.35,31.43,31.35,31.4,100200.0,20.9755,21.0291,20.9755,21.009,100200.0
2004-08-27 11:30:00,31.4,31.45,31.31,31.36,69400.0,21.009,21.0424,20.9488,20.9822,69400.0
2004-08-27 12:00:00,31.35,31.38,31.29,31.29,49200.0,20.9755,20.9956,20.9354,20.9354,49200.0
2004-08-27 12:30:00,31.3,31.33,31.27,31.33,48400.0,20.9421,20.9622,20.922,20.9622,48400.0
2004-08-27 13:00:00,31.31,31.39,31.29,31.36,65000.0,20.9488,21.0023,20.9354,20.9822,65000.0
2004-08-27 13:30:00,31.35,31.38,31.34,31.36,70000.0,20.9755,20.9956,20.9688,20.9822,70000.0
2004-08-27 14:00:00,31.36,31.42,31.32,31.32,98200.0,20.9822,21.0224,20.9555,20.9555,98200.0
2004-08-27 14:30:00,31.32,31.38,31.29,31.35,119800.0,20.9555,20.9956,20.9354,20.9755,119800.0
2004-08-27 15:00:00,31.36,31.36,31.33,31.36,78600.0,20.9822,20.9822,20.9622,20.9822,78600.0
2004-08-27 15:30:00,31.34,31.36,31.33,31.34,146600.0,20.9688,20.9822,20.9622,20.9688,146600.0
2004-08-30 09:30:00,31.25,31.38,31.23,31.29,85000.0,20.9086,20.9956,20.8952,20.9354,85000.0
2004-08-30 10:00:00,31.3,31.36,31.23,31.31,95400.0,20.9421,20.9822,20.8952,20.9488,95400.0
2004-08-30 10:30:00,31.31,31.36,31.31,31.32,99000.0,20.9488,20.9822,20.9488,20.9555,99000.0
2004-08-30 11:00:00,31.32,31.33,31.28,31.31,96200.0,20.9555,20.9622,20.9287,20.9488,96200.0
2004-08-30 11:30:00,31.3,31.4,31.26,31.38,124200.0,20.9421,21.009,20.9153,20.9956,124200.0
2004-08-30 12:00:00,31.38,31.38,31.32,31.34,44400.0,20.9956,20.9956,20.9555,20.9688,44400.0
2004-08-30 12:30:00,31.34,31.36,31.31,31.35,37600.0,20.9688,20.9822,20.9488,20.9755,37600.0
2004-08-30 13:00:00,31.35,31.38,31.33,31.38,68800.0,20.9755,20.9956,20.9622,20.9956,68800.0
2004-08-30 13:30:00,31.38,31.48,31.36,31.42,109000.0,20.9956,21.0625,20.9822,21.0224,109000.0
2004-08-30 14:00:00,31.43,31.43,31.38,31.42,126400.0,21.0291,21.0291,20.9956,21.0224,126400.0
2004-08-30 14:30:00,31.42,31.43,31.35,31.35,115800.0,21.0224,21.0291,20.9755,20.9755,115800.0
2004-08-30 15:00:00,31.35,31.36,31.25,31.27,228400.0,20.9755,20.9822,20.9086,20.922,228400.0
2004-08-30 15:30:00,31.27,31.33,31.25,31.32,363000.0,20.922,20.9622,20.9086,20.9555,363000.0
2004-08-31 09:30:00,31.5,31.7,31.48,31.52,277400.0,21.0759,21.2097,21.0625,21.0893,277400.0
2004-08-31 10:00:00,31.52,31.52,31.32,31.4,187800.0,21.0893,21.0893,20.9555,21.009,187800.0
2004-08-31 10:30:00,31.41,31.5,31.31,31.33,133200.0,21.0157,21.0759,20.9488,20.9622,133200.0
2004-08-31 11:00:00,31.34,31.34,31.24,31.24,256800.0,20.9688,20.9688,20.9019,20.9019,256800.0
2004-08-31 11:30:00,31.27,31.39,31.26,31.33,161400.0,20.922,21.0023,20.9153,20.9622,161400.0
2004-08-31 12:00:00,31.33,31.36,31.31,31.36,65600.0,20.9622,20.9822,20.9488,20.9822,65600.0
2004-08-31 12:30:00,31.36,31.37,31.31,31.32,37200.0,20.9822,20.9889,20.9488,20.9555,37200.0
2004-08-31 13:00:00,31.33,31.36,31.31,31.33,98800.0,20.9622,20.9822,20.9488,20.9622,98800.0
2004-08-31 13:30:00,31.33,31.36,31.32,31.36,40600.0,20.9622,20.9822,20.9555,20.9822,40600.0
2004-08-31 14:00:00,31.36,31.39,31.31,31.36,91200.0,20.9822,21.0023,20.9488,20.9822,91200.0
2004-08-31 14:30:00,31.36,31.57,31.36,31.57,152800.0,20.9822,21.1227,20.9822,21.1227,152800.0
2004-08-31 15:00:00,31.57,31.58,31.5,31.54,170000.0,21.1227,21.1294,21.0759,21.1027,170000.0
2004-08-31 15:30:00,31.55,31.67,31.53,31.61,326400.0,21.1094,21.1896,21.096,21.1495,326400.0
2004-09-01 09:30:00,31.64,31.88,31.61,31.78,280000.0,21.1696,21.3301,21.1495,21.2632,280000.0
2004-09-01 10:00:00,31.81,31.9,31.64,31.83,182800.0,21.2833,21.3435,21.1696,21.2967,182800.0
2004-09-01 10:30:00,31.83,31.84,31.64,31.81,173000.0,21.2967,21.3034,21.1696,21.2833,173000.0
2004-09-01 11:00:00,31.82,31.85,31.77,31.8,93400.0,21.29,21.3101,21.2565,21.2766,93400.0
2004-09-01 11:30:00,31.79,31.79,31.71,31.78,131800.0,21.2699,21.2699,21.2164,21.2632,131800.0
2004-09-01 12:00:00,31.78,31.81,31.67,31.72,70600.0,21.2632,21.2833,21.1896,21.2231,70600.0
2004-09-01 12:30:00,31.72,31.78,31.72,31.75,139800.0,21.2231,21.2632,21.2231,21.2432,139800.0
2004-09-01 13:00:00,31.75,31.75,31.38,31.54,243400.0,21.2432,21.2432,20.9956,21.1027,243400.0
2004-09-01 13:30:00,31.54,31.59,31.44,31.53,150400.0,21.1027,21.1361,21.0358,21.096,150400.0
2004-09-01 14:00:00,31.53,31.61,31.5,31.61,74400.0,21.096,21.1495,21.0759,21.1495,74400.0
2004-09-01 14:30:00,31.61,31.66,31.58,31.61,81000.0,21.1495,21.1829,21.1294,21.1495,81000.0
2004-09-01 15:00:00,31.6,31.62,31.51,31.56,140800.0,21.1428,21.1562,21.0826,21.116,140800.0
2004-09-01 15:30:00,31.55,31.67,31.53,31.67,243200.0,21.1094,21.1896,21.096,21.1896,243200.0
2004-09-02 09:30:00,31.73,31.8,31.59,31.68,101400.0,21.2298,21.2766,21.1361,21.1963,101400.0
2004-09-02 10:00:00,31.68,31.74,31.65,31.67,80800.0,21.1963,21.2365,21.1763,21.1896,80800.0
2004-09-02 10:30:00,31.67,31.74,31.67,31.7,85200.0,21.1896,21.2365,21.1896,21.2097,85200.0
2004-09-02 11:00:00,31.69,31.72,31.62,31.64,78800.0,21.203,21.2231,21.1562,21.1696,78800.0
2004-09-02 11:30:00,31.63,31.67,31.57,31.6,69800.0,21.1629,21.1896,21.1227,21.1428,69800.0
2004-09-02 12:00:00,31.59,31.64,31.58,31.62,36200.0,21.1361,21.1696,21.1294,21.1562,36200.0
2004-09-02 12:30:00,31.62,31.65,31.5,31.5,67600.0,21.1562,21.1763,21.0759,21.0759,67600.0
2004-09-02 13:00:00,31.5,31.54,31.49,31.5,103600.0,21.0759,21.1027,21.0692,21.0759,103600.0
2004-09-02 13:30:00,31.5,31.56,31.5,31.54,132600.0,21.0759,21.116,21.0759,21.1027,132600.0
2004-09-02 14:00:00,31.53,31.65,31.52,31.6,188200.0,21.096,21.1763,21.0893,21.1428,188200.0
2004-09-02 14:30:00,31.61,31.84,31.61,31.84,277000.0,21.1495,21.3034,21.1495,21.3034,277000.0
2004-09-02 15:00:00,31.84,31.98,31.83,31.92,197600.0,21.3034,21.3971,21.2967,21.3569,197600.0
2004-09-02 15:30:00,31.92,32.02,31.84,31.99,286400.0,21.3569,21.4238,21.3034,21.4037,286400.0
2004-09-03 09:30:00,31.95,32.04,31.76,31.78,157800.0,21.377,21.4372,21.2499,21.2632,157800.0
2004-09-03 10:00:00,31.78,31.86,31.69,31.75,154000.0,21.2632,21.3168,21.203,21.2432,154000.0
2004-09-03 10:30:00,31.76,31.81,31.68,31.68,375000.0,21.2499,21.2833,21.1963,21.1963,375000.0
2004-09-03 11:00:00,31.68,31.73,31.65,31.68,127800.0,21.1963,21.2298,21.1763,21.1963,127800.0
2004-09-03 11:30:00,31.68,31.72,31.65,31.66,105200.0,21.1963,21.2231,21.1763,21.1829,105200.0
2004-09-03 12:00:00,31.65,31.73,31.65,31.7,84800.0,21.1763,21.2298,21.1763,21.2097,84800.0
2004-09-03 12:30:00,31.7,31.7,31.67,31.7,61000.0,21.2097,21.2097,21.1896,21.2097,61000.0
2004-09-03 13:00:00,31.7,31.7,31.68,31.7,65800.0,21.2097,21.2097,21.1963,21.2097,65800.0
2004-09-03 13:30:00,31.7,31.7,31.68,31.68,111800.0,21.2097,21.2097,21.1963,21.1963,111800.0
2004-09-03 14:00:00,31.68,31.7,31.66,31.67,83200.0,21.1963,21.2097,21.1829,21.1896,83200.0
2004-09-03 14:30:00,31.67,31.69,31.64,31.68,159200.0,21.1896,21.203,21.1696,21.1963,159200.0
2004-09-03 15:00:00,31.68,31.73,31.68,31.72,186400.0,21.1963,21.2298,21.1963,21.2231,186400.0
2004-09-03 15:30:00,31.72,31.72,31.64,31.66,345800.0,21.2231,21.2231,21.1696,21.1829,345800.0
2004-09-07 09:30:00,31.95,32.1,31.66,32.04,337600.0,21.377,21.4773,21.1829,21.4372,337600.0
2004-09-07 10:00:00,32.04,32.13,31.97,32.1,228400.0,21.4372,21.4974,21.3904,21.4773,228400.0
2004-09-07 10:30:00,32.1,32.13,31.95,32.13,203800.0,21.4773,21.4974,21.377,21.4974,203800.0
2004-09-07 11:00:00,32.13,32.19,32.05,32.06,153800.0,21.4974,21.5376,21.4439,21.4506,153800.0
2004-09-07 11:30:00,32.06,32.08,31.99,32.01,135600.0,21.4506,21.464,21.4037,21.4171,135600.0
2004-09-07 12:00:00,32.02,32.1,32.01,32.02,159600.0,21.4238,21.4773,21.4171,21.4238,159600.0
2004-09-07 12:30:00,32.02,32.15,32.0,32.13,141800.0,21.4238,21.5108,21.4104,21.4974,141800.0
2004-09-07 13:00:00,32.13,32.15,32.1,32.13,112000.0,21.4974,21.5108,21.4773,21.4974,112000.0
2004-09-07 13:30:00,32.13,32.18,32.04,32.08,201000.0,21.4974,21.5309,21.4372,21.464,201000.0
2004-09-07 14:00:00,32.08,32.1,32.01,32.02,112000.0,21.464,21.4773,21.4171,21.4238,112000.0
2004-09-07 14:30:00,32.03,32.07,31.92,31.96,162800.0,21.4305,21.4573,21.3569,21.3837,162800.0
2004-09-07 15:00:00,31.95,32.02,31.9,32.02,152600.0,21.377,21.4238,21.3435,21.4238,152600.0
2004-09-07 15:30:00,32.02,32.19,32.02,32.15,325800.0,21.4238,21.5376,21.4238,21.5108,325800.0
2004-09-08 09:30:00,32.05,32.13,32.0,32.05,148000.0,21.4439,21.4974,21.4104,21.4439,148000.0
2004-09-08 10:00:00,32.04,32.16,32.0,32.16,109800.0,21.4372,21.5175,21.4104,21.5175,109800.0
2004-09-08 10:30:00,32.16,32.17,31.98,32.05,140800.0,21.5175,21.5242,21.3971,21.4439,140800.0
2004-09-08 11:00:00,32.07,32.22,32.03,32.17,192400.0,21.4573,21.5576,21.4305,21.5242,192400.0
2004-09-08 11:30:00,32.19,32.3,32.18,32.23,125800.0,21.5376,21.6112,21.5309,21.5643,125800.0
2004-09-08 12:00:00,32.24,32.3,32.15,32.19,87000.0,21.571,21.6112,21.5108,21.5376,87000.0
2004-09-08 12:30:00,32.19,32.22,32.14,32.18,128400.0,21.5376,21.5576,21.5041,21.5309,128400.0
2004-09-08 13:00:00,32.17,32.27,32.17,32.23,83600.0,21.5242,21.5911,21.5242,21.5643,83600.0
2004-09-08 13:30:00,32.23,32.33,32.22,32.31,86600.0,21.5643,21.6312,21.5576,21.6178,86600.0
2004-09-08 14:00:00,32.31,32.37,32.27,32.32,142800.0,21.6178,21.658,21.5911,21.6245,142800.0
2004-09-08 14:30:00,32.32,32.34,32.25,32.29,209600.0,21.6245,21.6379,21.5777,21.6045,209600.0
2004-09-08 15:00:00,32.29,32.29,32.12,32.14,226600.0,21.6045,21.6045,21.4907,21.5041,226600.0
2004-09-08 15:30:00,32.15,32.17,32.06,32.09,391600.0,21.5108,21.5242,21.4506,21.4707,391600.0
2004-09-09 09:30:00,32.35,32.35,32.18,32.22,367200.0,21.6446,21.6446,21.5309,21.5576,367200.0
2004-09-09 10:00:00,32.21,32.21,32.04,32.07,176000.0,21.5509,21.5509,21.4372,21.4573,176000.0
2004-09-09 10:30:00,32.07,32.13,32.01,32.12,83800.0,21.4573,21.4974,21.4171,21.4907,83800.0
2004-09-09 11:00:00,32.11,32.13,31.95,31.99,167600.0,21.484,21.4974,21.377,21.4037,167600.0
2004-09-09 11:30:00,31.99,32.03,31.93,31.99,90000.0,21.4037,21.4305,21.3636,21.4037,90000.0
2004-09-09 12:00:00,32.0,32.09,32.0,32.0,95600.0,21.4104,21.4707,21.4104,21.4104,95600.0
2004-09-09 12:30:00,32.0,32.02,31.95,32.01,132400.0,21.4104,21.4238,21.377,21.4171,132400.0
2004-09-09 13:00:00,32.01,32.06,31.98,32.02,109800.0,21.4171,21.4506,21.3971,21.4238,109800.0
2004-09-09 13:30:00,32.01,32.04,31.96,32.02,163400.0,21.4171,21.4372,21.3837,21.4238,163400.0
2004-09-09 14:00:00,32.02,32.06,31.98,32.0,79800.0,21.4238,21.4506,21.3971,21.4104,79800.0
2004-09-09 14:30:00,31.99,32.05,31.92,32.03,275400.0,21.4037,21.4439,21.3569,21.4305,275400.0
2004-09-09 15:00:00,32.03,32.03,31.97,31.97,466200.0,21.4305,21.4305,21.3904,21.3904,466200.0
2004-09-09 15:30:00,31.97,32.05,31.95,32.05,375400.0,21.3904,21.4439,21.377,21.4439,375400.0
2004-09-10 09:30:00,31.94,32.0,31.68,31.73,184600.0,21.3703,21.4104,21.1963,21.2298,184600.0
2004-09-10 10:00:00,31.73,31.81,31.68,31.68,241400.0,21.2298,21.2833,21.1963,21.1963,241400.0
2004-09-10 10:30:00,31.68,31.75,31.6,31.63,155400.0,21.1963,21.2432,21.1428,21.1629,155400.0
2004-09-10 11:00:00,31.63,31.74,31.63,31.68,203000.0,21.1629,21.2365,21.1629,21.1963,203000.0
2004-09-10 11:30:00,31.68,31.69,31.58,31.58,97000.0,21.1963,21.203,21.1294,21.1294,97000.0
2004-09-10 12:00:00,31.58,31.7,31.55,31.68,89600.0,21.1294,21.2097,21.1094,21.1963,89600.0
2004-09-10 12:30:00,31.68,31.69,31.6,31.6,85000.0,21.1963,21.203,21.1428,21.1428,85000.0
2004-09-10 13:00:00,31.6,31.76,31.6,31.75,201600.0,21.1428,21.2499,21.1428,21.2432,201600.0
2004-09-10 13:30:00,31.75,31.75,31.71,31.74,294400.0,21.2432,21.2432,21.2164,21.2365,294400.0
2004-09-10 14:00:00,31.75,31.75,31.67,31.68,268800.0,21.2432,21.2432,21.1896,21.1963,268800.0
2004-09-10 14:30:00,31.68,31.77,31.68,31.75,311800.0,21.1963,21.2565,21.1963,21.2432,311800.0
2004-09-10 15:00:00,31.74,31.79,31.73,31.78,235000.0,21.2365,21.2699,21.2298,21.2632,235000.0
2004-09-10 15:30:00,31.79,31.79,31.71,31.74,315800.0,21.2699,21.2699,21.2164,21.2365,315800.0
2004-09-13 09:30:00,31.81,31.98,31.73,31.9,258600.0,21.2833,21.3971,21.2298,21.3435,258600.0
2004-09-13 10:00:00,31.9,31.93,31.84,31.86,113400.0,21.3435,21.3636,21.3034,21.3168,113400.0
2004-09-13 10:30:00,31.84,31.85,31.8,31.84,191400.0,21.3034,21.3101,21.2766,21.3034,191400.0
2004-09-13 11:00:00,31.84,31.88,31.8,31.86,181400.0,21.3034,21.3301,21.2766,21.3168,181400.0
2004-09-13 11:30:00,31.84,31.89,31.84,31.84,145200.0,21.3034,21.3368,21.3034,21.3034,145200.0
2004-09-13 12:00:00,31.84,31.84,31.75,31.79,172200.0,21.3034,21.3034,21.2432,21.2699,172200.0
2004-09-13 12:30:00,31.79,31.91,31.78,31.83,109800.0,21.2699,21.3502,21.2632,21.2967,109800.0
2004-09-13 13:00:00,31.83,31.87,31.83,31.84,81200.0,21.2967,21.3235,21.2967,21.3034,81200.0
2004-09-13 13:30:00,31.84,31.86,31.79,31.84,82800.0,21.3034,21.3168,21.2699,21.3034,82800.0
2004-09-13 14:00:00,31.82,31.86,31.79,31.81,115400.0,21.29,21.3168,21.2699,21.2833,115400.0
2004-09-13 14:30:00,31.82,31.84,31.77,31.81,174600.0,21.29,21.3034,21.2565,21.2833,174600.0
2004-09-13 15:00:00,31.8,31.83,31.66,31.67,267400.0,21.2766,21.2967,21.1829,21.1896,267400.0
2004-09-13 15:30:00,31.67,31.73,31.58,31.71,273600.0,21.1896,21.2298,21.1294,21.2164,273600.0
2004-09-14 09:30:00,31.75,31.88,31.72,31.87,250400.0,21.2432,21.3301,21.2231,21.3235,250400.0
2004-09-14 10:00:00,31.87,32.05,31.84,32.05,237800.0,21.3235,21.4439,21.3034,21.4439,237800.0
2004-09-14 10:30:00,32.06,32.09,31.96,32.03,168800.0,21.4506,21.4707,21.3837,21.4305,168800.0
2004-09-14 11:00:00,32.02,32.03,31.93,31.97,165000.0,21.4238,21.4305,21.3636,21.3904,165000.0
2004-09-14 11:30:00,31.96,32.07,31.96,32.0,133000.0,21.3837,21.4573,21.3837,21.4104,133000.0
2004-09-14 12:00:00,32.0,32.09,31.99,32.06,175600.0,21.4104,21.4707,21.4037,21.4506,175600.0
2004-09-14 12:30:00,32.06,32.17,32.05,32.16,185200.0,21.4506,21.5242,21.4439,21.5175,185200.0
2004-09-14 13:00:00,32.15,32.15,32.07,32.08,101200.0,21.5108,21.5108,21.4573,21.464,101200.0
2004-09-14 13:30:00,32.08,32.1,32.04,32.1,111400.0,21.464,21.4773,21.4372,21.4773,111400.0
2004-09-14 14:00:00,32.1,32.22,32.07,32.2,223600.0,21.4773,21.5576,21.4573,21.5443,223600.0
2004-09-14 14:30:00,32.2,32.22,32.13,32.2,231600.0,21.5443,21.5576,21.4974,21.5443,231600.0
2004-09-14 15:00:00,32.19,32.27,32.17,32.25,329200.0,21.5376,21.5911,21.5242,21.5777,329200.0
2004-09-14 15:30:00,32.27,32.29,32.07,32.21,503000.0,21.5911,21.6045,21.4573,21.5509,503000.0
2004-09-15 09:30:00,32.21,32.21,31.97,32.09,171600.0,21.5509,21.5509,21.3904,21.4707,171600.0
2004-09-15 10:00:00,32.08,32.08,31.97,31.99,152000.0,21.464,21.464,21.3904,21.4037,152000.0
2004-09-15 10:30:00,31.99,32.05,31.94,32.05,126000.0,21.4037,21.4439,21.3703,21.4439,126000.0
2004-09-15 11:00:00,32.04,32.09,31.97,32.09,108400.0,21.4372,21.4707,21.3904,21.4707,108400.0
2004-09-15 11:30:00,32.09,32.22,32.09,32.21,169200.0,21.4707,21.5576,21.4707,21.5509,169200.0
2004-09-15 12:00:00,32.21,32.22,32.14,32.15,199400.0,21.5509,21.5576,21.5041,21.5108,199400.0
2004-09-15 12:30:00,32.16,32.19,32.11,32.16,175400.0,21.5175,21.5376,21.484,21.5175,175400.0
2004-09-15 13:00:00,32.19,32.2,32.12,32.14,100000.0,21.5376,21.5443,21.4907,21.5041,100000.0
2004-09-15 13:30:00,32.13,32.24,32.13,32.24,192800.0,21.4974,21.571,21.4974,21.571,192800.0
2004-09-15 14:00:00,32.24,32.29,32.24,32.24,157400.0,21.571,21.6045,21.571,21.571,157400.0
2004-09-15 14:30:00,32.24,32.27,32.2,32.26,213600.0,21.571,21.5911,21.5443,21.5844,213600.0
2004-09-15 15:00:00,32.26,32.27,32.18,32.26,281600.0,21.5844,21.5911,21.5309,21.5844,281600.0
2004-09-15 15:30:00,32.26,32.27,32.18,32.21,632400.0,21.5844,21.5911,21.5309,21.5509,632400.0
2004-09-16 09:30:00,32.21,32.5,32.2,32.4,240400.0,21.5509,21.745,21.5443,21.6781,240400.0
2004-09-16 10:00:00,32.39,32.44,32.38,32.4,191400.0,21.6714,21.7048,21.6647,21.6781,191400.0
2004-09-16 10:30:00,32.4,32.52,32.4,32.48,235000.0,21.6781,21.7584,21.6781,21.7316,235000.0
2004-09-16 11:00:00,32.48,32.56,32.43,32.56,425000.0,21.7316,21.7851,21.6981,21.7851,425000.0
2004-09-16 11:30:00,32.57,32.57,32.52,32.52,172000.0,21.7918,21.7918,21.7584,21.7584,172000.0
2004-09-16 12:00:00,32.52,32.52,32.45,32.5,219600.0,21.7584,21.7584,21.7115,21.745,219600.0
2004-09-16 12:30:00,32.5,32.54,32.5,32.52,116400.0,21.745,21.7717,21.745,21.7584,116400.0
2004-09-16 13:00:00,32.53,32.54,32.45,32.51,86600.0,21.765,21.7717,21.7115,21.7517,86600.0
2004-09-16 13:30:00,32.51,32.51,32.47,32.49,158600.0,21.7517,21.7517,21.7249,21.7383,158600.0
2004-09-16 14:00:00,32.49,32.56,32.48,32.55,220800.0,21.7383,21.7851,21.7316,21.7784,220800.0
2004-09-16 14:30:00,32.55,32.59,32.08,32.56,347600.0,21.7784,21.8052,21.464,21.7851,347600.0
2004-09-16 15:00:00,32.56,32.56,32.47,32.48,226200.0,21.7851,21.7851,21.7249,21.7316,226200.0
2004-09-16 15:30:00,32.48,32.54,32.41,32.49,472800.0,21.7316,21.7717,21.6848,21.7383,472800.0
2004-09-17 09:30:00,32.83,32.83,32.51,32.6,481600.0,21.9658,21.9658,21.7517,21.8119,481600.0
2004-09-17 10:00:00,32.59,32.62,32.54,32.58,198400.0,21.8052,21.8253,21.7717,21.7985,198400.0
2004-09-17 10:30:00,32.58,32.59,32.54,32.59,204800.0,21.7985,21.8052,21.7717,21.8052,204800.0
2004-09-17 11:00:00,32.6,32.66,32.47,32.49,111600.0,21.8119,21.852,21.7249,21.7383,111600.0
2004-09-17 11:30:00,32.5,32.57,32.49,32.54,109200.0,21.745,21.7918,21.7383,21.7717,109200.0
2004-09-17 12:00:00,32.55,32.57,32.48,32.52,101600.0,21.7784,21.7918,21.7316,21.7584,101600.0
2004-09-17 12:30:00,32.52,32.54,32.5,32.52,109800.0,21.7584,21.7717,21.745,21.7584,109800.0
2004-09-17 13:00:00,32.52,32.52,32.46,32.47,136200.0,21.7584,21.7584,21.7182,21.7249,136200.0
2004-09-17 13:30:00,32.47,32.5,32.46,32.47,174200.0,21.7249,21.745,21.7182,21.7249,174200.0
2004-09-17 14:00:00,32.47,32.47,32.37,32.4,169600.0,21.7249,21.7249,21.658,21.6781,169600.0
2004-09-17 14:30:00,32.39,32.52,32.39,32.52,213000.0,21.6714,21.7584,21.6714,21.7584,213000.0
2004-09-17 15:00:00,32.52,32.52,32.48,32.49,414400.0,21.7584,21.7584,21.7316,21.7383,414400.0
2004-09-17 15:30:00,32.49,32.52,32.48,32.51,754800.0,21.7383,21.7584,21.7316,21.7517,754800.0
2004-09-20 09:30:00,32.5,32.51,32.24,32.24,296200.0,21.745,21.7517,21.571,21.571,296200.0
2004-09-20 10:00:00,32.24,32.38,32.18,32.37,283200.0,21.571,21.6647,21.5309,21.658,283200.0
2004-09-20 10:30:00,32.38,32.4,32.33,32.37,208800.0,21.6647,21.6781,21.6312,21.658,208800.0
2004-09-20 11:00:00,32.37,32.37,32.31,32.33,186200.0,21.658,21.658,21.6178,21.6312,186200.0
2004-09-20 11:30:00,32.33,32.39,32.33,32.38,156800.0,21.6312,21.6714,21.6312,21.6647,156800.0
2004-09-20 12:00:00,32.38,32.47,32.38,32.47,125400.0,21.6647,21.7249,21.6647,21.7249,125400.0
2004-09-20 12:30:00,32.47,32.47,32.38,32.42,155600.0,21.7249,21.7249,21.6647,21.6914,155600.0
2004-09-20 13:00:00,32.42,32.42,32.37,32.38,135000.0,21.6914,21.6914,21.658,21.6647,135000.0
2004-09-20 13:30:00,32.37,32.38,32.27,32.29,120200.0,21.658,21.6647,21.5911,21.6045,120200.0
2004-09-20 14:00:00,32.29,32.32,32.2,32.23,157400.0,21.6045,21.6245,21.5443,21.5643,157400.0
2004-09-20 14:30:00,32.23,32.24,32.16,32.18,262000.0,21.5643,21.571,21.5175,21.5309,262000.0
2004-09-20 15:00:00,32.17,32.24,32.16,32.24,274200.0,21.5242,21.571,21.5175,21.571,274200.0
2004-09-20 15:30:00,32.24,32.24,32.04,32.09,762200.0,21.571,21.571,21.4372,21.4707,762200.0
2004-09-21 09:30:00,32.15,32.27,32.1,32.13,199800.0,21.5108,21.5911,21.4773,21.4974,199800.0
2004-09-21 10:00:00,32.13,32.19,32.05,32.12,342800.0,21.4974,21.5376,21.4439,21.4907,342800.0
2004-09-21 10:30:00,32.12,32.13,32.04,32.12,163000.0,21.4907,21.4974,21.4372,21.4907,163000.0
2004-09-21 11:00:00,32.12,32.13,32.07,32.1,190000.0,21.4907,21.4974,21.4573,21.4773,190000.0
2004-09-21 11:30:00,32.1,32.13,32.09,32.12,135200.0,21.4773,21.4974,21.4707,21.4907,135200.0
2004-09-21 12:00:00,32.13,32.13,32.02,32.07,125400.0,21.4974,21.4974,21.4238,21.4573,125400.0
2004-09-21 12:30:00,32.08,32.12,32.08,32.11,108600.0,21.464,21.4907,21.464,21.484,108600.0
2004-09-21 13:00:00,32.11,32.11,32.09,32.1,126800.0,21.484,21.484,21.4707,21.4773,126800.0
2004-09-21 13:30:00,32.1,32.13,32.08,32.11,160600.0,21.4773,21.4974,21.464,21.484,160600.0
2004-09-21 14:00:00,32.12,32.13,32.03,32.06,243800.0,21.4907,21.4974,21.4305,21.4506,243800.0
2004-09-21 14:30:00,32.06,32.1,31.99,32.1,309000.0,21.4506,21.4773,21.4037,21.4773,309000.0
2004-09-21 15:00:00,32.1,32.3,32.1,32.13,339400.0,21.4773,21.6112,21.4773,21.4974,339400.0
2004-09-21 15:30:00,32.13,32.13,32.04,32.05,262600.0,21.4974,21.4974,21.4372,21.4439,262600.0
2004-09-22 09:30:00,31.93,32.0,31.79,31.85,204600.0,21.3636,21.4104,21.2699,21.3101,204600.0
2004-09-22 10:00:00,31.85,31.86,31.75,31.84,185000.0,21.3101,21.3168,21.2432,21.3034,185000.0
2004-09-22 10:30:00,31.8,31.85,31.75,31.8,114400.0,21.2766,21.3101,21.2432,21.2766,114400.0
2004-09-22 11:00:00,31.8,31.8,31.66,31.74,126000.0,21.2766,21.2766,21.1829,21.2365,126000.0
2004-09-22 11:30:00,31.73,31.75,31.61,31.61,104200.0,21.2298,21.2432,21.1495,21.1495,104200.0
2004-09-22 12:00:00,31.65,31.7,31.63,31.66,100600.0,21.1763,21.2097,21.1629,21.1829,100600.0
2004-09-22 12:30:00,31.68,31.68,31.61,31.63,82800.0,21.1963,21.1963,21.1495,21.1629,82800.0
2004-09-22 13:00:00,31.63,31.64,31.6,31.6,85400.0,21.1629,21.1696,21.1428,21.1428,85400.0
2004-09-22 13:30:00,31.6,31.65,31.55,31.57,97600.0,21.1428,21.1763,21.1094,21.1227,97600.0
2004-09-22 14:00:00,31.56,31.56,31.38,31.51,255600.0,21.116,21.116,20.9956,21.0826,255600.0
2004-09-22 14:30:00,31.51,31.6,31.48,31.6,161600.0,21.0826,21.1428,21.0625,21.1428,161600.0
2004-09-22 15:00:00,31.58,31.6,31.52,31.56,175800.0,21.1294,21.1428,21.0893,21.116,175800.0
2004-09-22 15:30:00,31.56,31.59,31.48,31.53,290200.0,21.116,21.1361,21.0625,21.096,290200.0
2004-09-23 09:30:00,31.58,31.67,31.25,31.25,183400.0,21.1294,21.1896,20.9086,20.9086,183400.0
2004-09-23 10:00:00,31.25,31.52,31.25,31.5,224400.0,20.9086,21.0893,20.9086,21.0759,224400.0
2004-09-23 10:30:00,31.49,31.49,31.25,31.33,180000.0,21.0692,21.0692,20.9086,20.9622,180000.0
2004-09-23 11:00:00,31.33,31.41,31.33,31.36,135400.0,20.9622,21.0157,20.9622,20.9822,135400.0
2004-09-23 11:30:00,31.37,31.43,31.36,31.4,109600.0,20.9889,21.0291,20.9822,21.009,109600.0
2004-09-23 12:00:00,31.4,31.42,31.34,31.35,77200.0,21.009,21.0224,20.9688,20.9755,77200.0
2004-09-23 12:30:00,31.34,31.39,31.17,31.2,73400.0,20.9688,21.0023,20.8551,20.8752,73400.0
2004-09-23 13:00:00,31.2,31.32,31.2,31.27,73000.0,20.8752,20.9555,20.8752,20.922,73000.0
2004-09-23 13:30:00,31.27,31.29,31.22,31.23,58600.0,20.922,20.9354,20.8886,20.8952,58600.0
2004-09-23 14:00:00,31.23,31.41,31.23,31.37,80400.0,20.8952,21.0157,20.8952,20.9889,80400.0
2004-09-23 14:30:00,31.38,31.43,31.25,31.25,582600.0,20.9956,21.0291,20.9086,20.9086,582600.0
2004-09-23 15:00:00,31.25,31.32,31.22,31.29,285200.0,20.9086,20.9555,20.8886,20.9354,285200.0
2004-09-23 15:30:00,31.29,31.29,31.17,31.18,337600.0,20.9354,20.9354,20.8551,20.8618,337600.0
2004-09-24 09:30:00,31.25,31.5,31.23,31.33,155000.0,20.9086,21.0759,20.8952,20.9622,155000.0
2004-09-24 10:00:00,31.33,31.36,31.3,31.34,137400.0,20.9622,20.9822,20.9421,20.9688,137400.0
2004-09-24 10:30:00,31.34,31.35,31.3,31.33,199800.0,20.9688,20.9755,20.9421,20.9622,199800.0
2004-09-24 11:00:00,31.33,31.35,31.33,31.35,220600.0,20.9622,20.9755,20.9622,20.9755,220600.0
2004-09-24 11:30:00,31.35,31.37,31.3,31.33,164800.0,20.9755,20.9889,20.9421,20.9622,164800.0
2004-09-24 12:00:00,31.33,31.37,31.32,31.35,103200.0,20.9622,20.9889,20.9555,20.9755,103200.0
2004-09-24 12:30:00,31.35,31.42,31.33,31.35,206200.0,20.9755,21.0224,20.9622,20.9755,206200.0
2004-09-24 13:00:00,31.35,31.36,31.24,31.28,196000.0,20.9755,20.9822,20.9019,20.9287,196000.0
2004-09-24 13:30:00,31.28,31.36,31.28,31.36,176000.0,20.9287,20.9822,20.9287,20.9822,176000.0
2004-09-24 14:00:00,31.36,31.41,31.34,31.38,216800.0,20.9822,21.0157,20.9688,20.9956,216800.0
2004-09-24 14:30:00,31.38,31.43,31.37,31.4,111400.0,20.9956,21.0291,20.9889,21.009,111400.0
2004-09-24 15:00:00,31.41,31.44,31.37,31.43,173800.0,21.0157,21.0358,20.9889,21.0291,173800.0
2004-09-24 15:30:00,31.43,31.45,31.34,31.37,216800.0,21.0291,21.0424,20.9688,20.9889,216800.0
2004-09-27 09:30:00,31.33,31.33,30.9,30.93,378800.0,20.9622,20.9622,20.6745,20.6945,378800.0
2004-09-27 10:00:00,30.93,31.08,30.92,31.06,174200.0,20.6945,20.7949,20.6878,20.7815,174200.0
2004-09-27 10:30:00,31.06,31.06,30.94,31.03,162600.0,20.7815,20.7815,20.7012,20.7614,162600.0
2004-09-27 11:00:00,31.03,31.14,31.02,31.13,176000.0,20.7614,20.835,20.7547,20.8283,176000.0
2004-09-27 11:30:00,31.11,31.13,31.05,31.06,73800.0,20.815,20.8283,20.7748,20.7815,73800.0
2004-09-27 12:00:00,31.06,31.27,31.06,31.2,191000.0,20.7815,20.922,20.7815,20.8752,191000.0
2004-09-27 12:30:00,31.2,31.25,31.13,31.21,67600.0,20.8752,20.9086,20.8283,20.8819,67600.0
2004-09-27 13:00:00,31.21,31.21,31.1,31.1,93800.0,20.8819,20.8819,20.8083,20.8083,93800.0
2004-09-27 13:30:00,31.1,31.1,31.03,31.1,245200.0,20.8083,20.8083,20.7614,20.8083,245200.0
2004-09-27 14:00:00,31.08,31.12,31.0,31.05,178800.0,20.7949,20.8216,20.7414,20.7748,178800.0
2004-09-27 14:30:00,31.06,31.06,30.95,31.01,261600.0,20.7815,20.7815,20.7079,20.748,261600.0
2004-09-27 15:00:00,31.01,31.05,30.98,30.99,176800.0,20.748,20.7748,20.728,20.7347,176800.0
2004-09-27 15:30:00,30.99,30.99,30.86,30.87,325000.0,20.7347,20.7347,20.6477,20.6544,325000.0
2004-09-28 09:30:00,31.0,31.15,30.97,31.0,437200.0,20.8332,20.934,20.813,20.8332,437200.0
2004-09-28 10:00:00,30.96,31.0,30.85,30.9,414200.0,20.8063,20.8332,20.7324,20.766,414200.0
2004-09-28 10:30:00,30.9,30.9,30.65,30.81,200600.0,20.766,20.766,20.598,20.7055,200600.0
2004-09-28 11:00:00,30.8,30.93,30.75,30.92,100800.0,20.6988,20.7862,20.6652,20.7794,100800.0
2004-09-28 11:30:00,30.9,31.0,30.86,30.99,114800.0,20.766,20.8332,20.7391,20.8265,114800.0
2004-09-28 12:00:00,30.99,31.02,30.92,31.01,130600.0,20.8265,20.8466,20.7794,20.8399,130600.0
2004-09-28 12:30:00,31.01,31.05,30.9,30.92,119400.0,20.8399,20.8668,20.766,20.7794,119400.0
2004-09-28 13:00:00,30.93,30.98,30.91,30.93,136600.0,20.7862,20.8198,20.7727,20.7862,136600.0
2004-09-28 13:30:00,30.93,31.04,30.93,31.0,151200.0,20.7862,20.8601,20.7862,20.8332,151200.0
2004-09-28 14:00:00,31.0,31.16,31.0,31.14,182200.0,20.8332,20.9407,20.8332,20.9273,182200.0
2004-09-28 14:30:00,31.14,31.23,31.1,31.22,135400.0,20.9273,20.9878,20.9004,20.981,135400.0
2004-09-28 15:00:00,31.22,31.95,31.2,31.75,1209600.0,20.981,21.4716,20.9676,21.3372,1209600.0
2004-09-28 15:30:00,31.75,31.8,31.61,31.64,794800.0,21.3372,21.3708,21.2431,21.2633,794800.0
2004-09-29 09:30:00,31.52,31.82,31.3,31.78,616400.0,21.1827,21.3843,21.0348,21.3574,616400.0
2004-09-29 10:00:00,31.78,31.84,31.55,31.68,875000.0,21.3574,21.3977,21.2028,21.2902,875000.0
2004-09-29 10:30:00,31.68,32.1,31.67,32.06,514600.0,21.2902,21.5724,21.2835,21.5456,514600.0
2004-09-29 11:00:00,32.06,32.33,32.05,32.2,413600.0,21.5456,21.727,21.5388,21.6396,413600.0
2004-09-29 11:30:00,32.2,32.27,32.13,32.23,251000.0,21.6396,21.6867,21.5926,21.6598,251000.0
2004-09-29 12:00:00,32.24,32.32,32.15,32.22,508800.0,21.6665,21.7203,21.606,21.6531,508800.0
2004-09-29 12:30:00,32.23,32.27,32.2,32.23,462800.0,21.6598,21.6867,21.6396,21.6598,462800.0
2004-09-29 13:00:00,32.22,32.23,32.1,32.12,139600.0,21.6531,21.6598,21.5724,21.5859,139600.0
2004-09-29 13:30:00,32.12,32.21,32.06,32.15,125800.0,21.5859,21.6464,21.5456,21.606,125800.0
2004-09-29 14:00:00,32.16,32.2,32.12,32.13,344000.0,21.6128,21.6396,21.5859,21.5926,344000.0
2004-09-29 14:30:00,32.13,32.16,32.02,32.09,257000.0,21.5926,21.6128,21.5187,21.5657,257000.0
2004-09-29 15:00:00,32.09,32.12,32.01,32.05,231200.0,21.5657,21.5859,21.512,21.5388,231200.0
2004-09-29 15:30:00,32.06,32.16,32.05,32.1,326000.0,21.5456,21.6128,21.5388,21.5724,326000.0
2004-09-30 09:30:00,32.1,32.37,32.08,32.21,273800.0,21.5724,21.7539,21.559,21.6464,273800.0
2004-09-30 10:00:00,32.24,32.45,32.24,32.4,252600.0,21.6665,21.8076,21.6665,21.774,252600.0
2004-09-30 10:30:00,32.41,32.43,32.23,32.37,351400.0,21.7808,21.7942,21.6598,21.7539,351400.0
2004-09-30 11:00:00,32.37,32.37,32.02,32.11,464000.0,21.7539,21.7539,21.5187,21.5792,464000.0
2004-09-30 11:30:00,32.11,32.15,32.03,32.05,155400.0,21.5792,21.606,21.5254,21.5388,155400.0
2004-09-30 12:00:00,32.05,32.06,31.92,31.96,219000.0,21.5388,21.5456,21.4515,21.4783,219000.0
2004-09-30 12:30:00,31.96,32.05,31.96,32.02,106600.0,21.4783,21.5388,21.4783,21.5187,106600.0
2004-09-30 13:00:00,32.02,32.2,32.01,32.2,112800.0,21.5187,21.6396,21.512,21.6396,112800.0
2004-09-30 13:30:00,32.2,32.24,32.17,32.24,140200.0,21.6396,21.6665,21.6195,21.6665,140200.0
2004-09-30 14:00:00,32.24,32.25,32.17,32.21,149400.0,21.6665,21.6732,21.6195,21.6464,149400.0
2004-09-30 14:30:00,32.21,32.37,32.17,32.36,217200.0,21.6464,21.7539,21.6195,21.7472,217200.0
2004-09-30 15:00:00,32.35,32.38,32.22,32.22,192400.0,21.7404,21.7606,21.6531,21.6531,192400.0
2004-09-30 15:30:00,32.22,32.27,32.16,32.24,260000.0,21.6531,21.6867,21.6128,21.6665,260000.0
2004-10-01 09:30:00,32.27,32.5,32.16,32.41,320600.0,21.6867,21.8413,21.6128,21.7808,320600.0
2004-10-01 10:00:00,32.42,32.58,32.38,32.53,378000.0,21.7875,21.895,21.7606,21.8614,378000.0
2004-10-01 10:30:00,32.54,32.65,32.46,32.47,170400.0,21.8681,21.9421,21.8144,21.8211,170400.0
2004-10-01 11:00:00,32.48,32.53,32.45,32.53,115000.0,21.8278,21.8614,21.8076,21.8614,115000.0
2004-10-01 11:30:00,32.53,32.59,32.47,32.47,144600.0,21.8614,21.9017,21.8211,21.8211,144600.0
2004-10-01 12:00:00,32.45,32.45,32.34,32.36,115400.0,21.8076,21.8076,21.7337,21.7472,115400.0
2004-10-01 12:30:00,32.37,32.4,32.35,32.35,72400.0,21.7539,21.774,21.7404,21.7404,72400.0
2004-10-01 13:00:00,32.35,32.38,32.32,32.34,74000.0,21.7404,21.7606,21.7203,21.7337,74000.0
2004-10-01 13:30:00,32.34,32.34,32.21,32.23,108200.0,21.7337,21.7337,21.6464,21.6598,108200.0
2004-10-01 14:00:00,32.23,32.23,32.15,32.19,238200.0,21.6598,21.6598,21.606,21.6329,238200.0
2004-10-01 14:30:00,32.23,32.42,32.23,32.4,161800.0,21.6598,21.7875,21.6598,21.774,161800.0
2004-10-01 15:00:00,32.41,32.45,32.33,32.42,372600.0,21.7808,21.8076,21.727,21.7875,372600.0
2004-10-01 15:30:00,32.42,32.42,32.33,32.4,386200.0,21.7875,21.7875,21.727,21.774,386200.0
2004-10-04 09:30:00,32.63,32.9,32.52,32.71,297600.0,21.9286,22.1101,21.8547,21.9824,297600.0
2004-10-04 10:00:00,32.71,32.98,32.68,32.83,335800.0,21.9824,22.1638,21.9622,22.063,335800.0
2004-10-04 10:30:00,32.84,32.9,32.79,32.81,233200.0,22.0697,22.1101,22.0361,22.0496,233200.0
2004-10-04 11:00:00,32.81,32.83,32.69,32.72,155400.0,22.0496,22.063,21.9689,21.9891,155400.0
2004-10-04 11:30:00,32.72,32.82,32.72,32.78,262200.0,21.9891,22.0563,21.9891,22.0294,262200.0
2004-10-04 12:00:00,32.78,32.79,32.71,32.78,128600.0,22.0294,22.0361,21.9824,22.0294,128600.0
2004-10-04 12:30:00,32.78,32.83,32.76,32.79,155200.0,22.0294,22.063,22.016,22.0361,155200.0
2004-10-04 13:00:00,32.78,32.8,32.76,32.77,141600.0,22.0294,22.0429,22.016,22.0227,141600.0
2004-10-04 13:30:00,32.76,32.87,32.76,32.82,325800.0,22.016,22.0899,22.016,22.0563,325800.0
2004-10-04 14:00:00,32.82,32.88,32.81,32.88,220200.0,22.0563,22.0966,22.0496,22.0966,220200.0
2004-10-04 14:30:00,32.88,32.88,32.77,32.77,200200.0,22.0966,22.0966,22.0227,22.0227,200200.0
2004-10-04 15:00:00,32.77,32.82,32.75,32.81,242000.0,22.0227,22.0563,22.0093,22.0496,242000.0
2004-10-04 15:30:00,32.81,32.81,32.7,32.74,304200.0,22.0496,22.0496,21.9757,22.0025,304200.0
2004-10-05 09:30:00,32.76,32.77,32.5,32.53,317000.0,22.016,22.0227,21.8413,21.8614,317000.0
2004-10-05 10:00:00,32.53,32.53,32.38,32.45,317800.0,21.8614,21.8614,21.7606,21.8076,317800.0
2004-10-05 10:30:00,32.45,32.49,32.27,32.27,424200.0,21.8076,21.8345,21.6867,21.6867,424200.0
2004-10-05 11:00:00,32.27,32.29,32.19,32.24,466400.0,21.6867,21.7001,21.6329,21.6665,466400.0
2004-10-05 11:30:00,32.23,32.24,32.1,32.1,213400.0,21.6598,21.6665,21.5724,21.5724,213400.0
2004-10-05 12:00:00,32.1,32.13,32.0,32.05,144600.0,21.5724,21.5926,21.5052,21.5388,144600.0
2004-10-05 12:30:00,32.05,32.16,32.04,32.08,201400.0,21.5388,21.6128,21.5321,21.559,201400.0
2004-10-05 13:00:00,32.08,32.09,32.02,32.02,112800.0,21.559,21.5657,21.5187,21.5187,112800.0
2004-10-05 13:30:00,32.02,32.08,31.96,31.97,147800.0,21.5187,21.559,21.4783,21.4851,147800.0
2004-10-05 14:00:00,31.97,31.97,31.78,31.81,320800.0,21.4851,21.4851,21.3574,21.3775,320800.0
2004-10-05 14:30:00,31.83,31.89,31.65,31.66,703600.0,21.391,21.4313,21.27,21.2767,703600.0
2004-10-05 15:00:00,31.66,31.7,31.5,31.5,853800.0,21.2767,21.3036,21.1692,21.1692,853800.0
2004-10-05 15:30:00,31.5,31.88,31.5,31.84,971600.0,21.1692,21.4246,21.1692,21.3977,971600.0
2004-10-06 09:30:00,31.95,32.23,31.95,32.07,762200.0,21.4716,21.6598,21.4716,21.5523,762200.0
2004-10-06 10:00:00,32.05,32.47,32.05,32.44,628800.0,21.5388,21.8211,21.5388,21.8009,628800.0
2004-10-06 10:30:00,32.44,32.65,32.44,32.48,752800.0,21.8009,21.9421,21.8009,21.8278,752800.0
2004-10-06 11:00:00,32.43,32.47,32.25,32.25,314000.0,21.7942,21.8211,21.6732,21.6732,314000.0
2004-10-06 11:30:00,32.25,32.33,32.22,32.33,192600.0,21.6732,21.727,21.6531,21.727,192600.0
2004-10-06 12:00:00,32.33,32.4,32.3,32.35,138800.0,21.727,21.774,21.7068,21.7404,138800.0
2004-10-06 12:30:00,32.35,32.35,32.14,32.17,192000.0,21.7404,21.7404,21.5993,21.6195,192000.0
2004-10-06 13:00:00,32.16,32.19,32.07,32.13,248200.0,21.6128,21.6329,21.5523,21.5926,248200.0
2004-10-06 13:30:00,32.13,32.29,32.13,32.27,109000.0,21.5926,21.7001,21.5926,21.6867,109000.0
2004-10-06 14:00:00,32.27,32.34,32.26,32.34,125600.0,21.6867,21.7337,21.68,21.7337,125600.0
2004-10-06 14:30:00,32.33,32.35,32.24,32.27,252600.0,21.727,21.7404,21.6665,21.6867,252600.0
2004-10-06 15:00:00,32.27,32.35,32.27,32.32,315400.0,21.6867,21.7404,21.6867,21.7203,315400.0
2004-10-06 15:30:00,32.33,32.43,32.25,32.37,258400.0,21.727,21.7942,21.6732,21.7539,258400.0
2004-10-07 09:30:00,32.35,32.45,32.25,32.35,152400.0,21.7404,21.8076,21.6732,21.7404,152400.0
2004-10-07 10:00:00,32.34,32.56,32.34,32.49,261200.0,21.7337,21.8816,21.7337,21.8345,261200.0
2004-10-07 10:30:00,32.5,32.54,32.41,32.48,393200.0,21.8413,21.8681,21.7808,21.8278,393200.0
2004-10-07 11:00:00,32.47,32.47,32.35,32.35,236000.0,21.8211,21.8211,21.7404,21.7404,236000.0
2004-10-07 11:30:00,32.34,32.38,32.28,32.33,270200.0,21.7337,21.7606,21.6934,21.727,270200.0
2004-10-07 12:00:00,32.34,32.38,32.33,32.38,191000.0,21.7337,21.7606,21.727,21.7606,191000.0
2004-10-07 12:30:00,32.38,32.38,32.3,32.37,138200.0,21.7606,21.7606,21.7068,21.7539,138200.0
2004-10-07 13:00:00,32.37,32.4,32.29,32.29,172400.0,21.7539,21.774,21.7001,21.7001,172400.0
2004-10-07 13:30:00,32.27,32.3,32.24,32.28,184200.0,21.6867,21.7068,21.6665,21.6934,184200.0
2004-10-07 14:00:00,32.27,32.38,32.27,32.37,243000.0,21.6867,21.7606,21.6867,21.7539,243000.0
2004-10-07 14:30:00,32.37,32.37,32.25,32.29,154200.0,21.7539,21.7539,21.6732,21.7001,154200.0
2004-10-07 15:00:00,32.29,32.29,32.06,32.07,230200.0,21.7001,21.7001,21.5456,21.5523,230200.0
2004-10-07 15:30:00,32.07,32.12,31.98,31.99,489400.0,21.5523,21.5859,21.4918,21.4985,489400.0
2004-10-08 09:30:00,31.65,32.13,31.64,32.12,411000.0,21.27,21.5926,21.2633,21.5859,411000.0
2004-10-08 10:00:00,32.12,32.13,31.77,31.8,693600.0,21.5859,21.5926,21.3507,21.3708,693600.0
2004-10-08 10:30:00,31.79,31.8,31.61,31.72,286600.0,21.3641,21.3708,21.2431,21.3171,286600.0
2004-10-08 11:00:00,31.72,31.73,31.63,31.67,155600.0,21.3171,21.3238,21.2566,21.2835,155600.0
2004-10-08 11:30:00,31.67,31.7,31.64,31.67,134200.0,21.2835,21.3036,21.2633,21.2835,134200.0
2004-10-08 12:00:00,31.68,31.71,31.66,31.68,100200.0,21.2902,21.3103,21.2767,21.2902,100200.0
2004-10-08 12:30:00,31.68,31.72,31.66,31.69,88200.0,21.2902,21.3171,21.2767,21.2969,88200.0
2004-10-08 13:00:00,31.7,31.78,31.7,31.72,194400.0,21.3036,21.3574,21.3036,21.3171,194400.0
2004-10-08 13:30:00,31.72,31.72,31.63,31.68,89600.0,21.3171,21.3171,21.2566,21.2902,89600.0
2004-10-08 14:00:00,31.67,31.68,31.53,31.54,244000.0,21.2835,21.2902,21.1894,21.1961,244000.0
2004-10-08 14:30:00,31.52,31.55,31.49,31.49,173000.0,21.1827,21.2028,21.1625,21.1625,173000.0
2004-10-08 15:00:00,31.49,31.59,31.49,31.55,176600.0,21.1625,21.2297,21.1625,21.2028,176600.0
2004-10-08 15:30:00,31.54,31.55,31.48,31.54,255000.0,21.1961,21.2028,21.1558,21.1961,255000.0
2004-10-11 09:30:00,31.83,31.86,31.56,31.56,472400.0,21.391,21.4111,21.2095,21.2095,472400.0
2004-10-11 10:00:00,31.57,31.65,31.43,31.64,285200.0,21.2163,21.27,21.1222,21.2633,285200.0
2004-10-11 10:30:00,31.63,31.66,31.54,31.58,95800.0,21.2566,21.2767,21.1961,21.223,95800.0
2004-10-11 11:00:00,31.58,31.72,31.57,31.6,185600.0,21.223,21.3171,21.2163,21.2364,185600.0
2004-10-11 11:30:00,31.61,31.7,31.58,31.59,134600.0,21.2431,21.3036,21.223,21.2297,134600.0
2004-10-11 12:00:00,31.59,31.62,31.57,31.59,89200.0,21.2297,21.2499,21.2163,21.2297,89200.0
2004-10-11 12:30:00,31.59,31.6,31.51,31.51,88200.0,21.2297,21.2364,21.1759,21.1759,88200.0
2004-10-11 13:00:00,31.52,31.52,31.47,31.5,97600.0,21.1827,21.1827,21.1491,21.1692,97600.0
2004-10-11 13:30:00,31.5,31.57,31.5,31.5,183800.0,21.1692,21.2163,21.1692,21.1692,183800.0
2004-10-11 14:00:00,31.51,31.57,31.5,31.55,75400.0,21.1759,21.2163,21.1692,21.2028,75400.0
2004-10-11 14:30:00,31.56,31.6,31.54,31.55,111600.0,21.2095,21.2364,21.1961,21.2028,111600.0
2004-10-11 15:00:00,31.55,31.64,31.55,31.57,200600.0,21.2028,21.2633,21.2028,21.2163,200600.0
2004-10-11 15:30:00,31.57,31.64,31.55,31.56,339000.0,21.2163,21.2633,21.2028,21.2095,339000.0
2004-10-12 09:30:00,31.3,31.3,30.82,30.92,574800.0,21.0348,21.0348,20.7122,20.7794,574800.0
2004-10-12 10:00:00,30.91,31.0,30.81,30.96,290800.0,20.7727,20.8332,20.7055,20.8063,290800.0
2004-10-12 10:30:00,30.96,31.03,30.88,30.96,234400.0,20.8063,20.8534,20.7525,20.8063,234400.0
2004-10-12 11:00:00,30.95,30.99,30.92,30.98,197600.0,20.7996,20.8265,20.7794,20.8198,197600.0
2004-10-12 11:30:00,30.97,30.99,30.85,30.85,280600.0,20.813,20.8265,20.7324,20.7324,280600.0
2004-10-12 12:00:00,30.84,30.86,30.7,30.76,361000.0,20.7257,20.7391,20.6316,20.6719,361000.0
2004-10-12 12:30:00,30.75,30.76,30.69,30.75,166800.0,20.6652,20.6719,20.6249,20.6652,166800.0
2004-10-12 13:00:00,30.74,30.8,30.7,30.8,158200.0,20.6585,20.6988,20.6316,20.6988,158200.0
2004-10-12 13:30:00,30.79,30.86,30.76,30.84,144400.0,20.6921,20.7391,20.6719,20.7257,144400.0
2004-10-12 14:00:00,30.85,30.98,30.83,30.95,241200.0,20.7324,20.8198,20.7189,20.7996,241200.0
2004-10-12 14:30:00,30.95,31.11,30.9,31.11,513200.0,20.7996,20.9071,20.766,20.9071,513200.0
2004-10-12 15:00:00,31.1,31.22,31.1,31.22,425600.0,20.9004,20.981,20.9004,20.981,425600.0
2004-10-12 15:30:00,31.22,31.23,31.02,31.08,596000.0,20.981,20.9878,20.8466,20.887,596000.0
2004-10-13 09:30:00,30.43,30.53,29.98,30.0,1320200.0,20.4501,20.5173,20.1477,20.1612,1320200.0
2004-10-13 10:00:00,30.0,30.1,29.93,29.94,898000.0,20.1612,20.2284,20.1141,20.1208,898000.0
2004-10-13 10:30:00,29.9,30.25,29.61,29.62,1126200.0,20.094,20.3292,19.8991,19.9058,1126200.0
2004-10-13 11:00:00,29.63,29.63,29.38,29.52,798000.0,19.9125,19.9125,19.7445,19.8386,798000.0
2004-10-13 11:30:00,29.52,29.58,29.45,29.58,636400.0,19.8386,19.8789,19.7915,19.8789,636400.0
2004-10-13 12:00:00,29.59,29.75,29.58,29.74,1271600.0,19.8856,19.9931,19.8789,19.9864,1271600.0
2004-10-13 12:30:00,29.75,29.79,29.68,29.72,587400.0,19.9931,20.02,19.9461,19.973,587400.0
2004-10-13 13:00:00,29.7,29.86,29.7,29.75,605200.0,19.9595,20.0671,19.9595,19.9931,605200.0
2004-10-13 13:30:00,29.75,29.83,29.74,29.76,1189600.0,19.9931,20.0469,19.9864,19.9999,1189600.0
2004-10-13 14:00:00,29.76,29.99,29.72,29.99,676000.0,19.9999,20.1544,19.973,20.1544,676000.0
2004-10-13 14:30:00,29.98,30.08,29.93,29.94,723400.0,20.1477,20.2149,20.1141,20.1208,723400.0
2004-10-13 15:00:00,29.94,30.0,29.84,29.84,575400.0,20.1208,20.1612,20.0536,20.0536,575400.0
2004-10-13 15:30:00,29.84,29.9,29.75,29.75,845600.0,20.0536,20.094,19.9931,19.9931,845600.0
2004-10-14 09:30:00,29.73,29.93,29.65,29.69,701800.0,19.9797,20.1141,19.9259,19.9528,701800.0
2004-10-14 10:00:00,29.7,29.72,29.58,29.65,422800.0,19.9595,19.973,19.8789,19.9259,422800.0
2004-10-14 10:30:00,29.65,29.7,29.58,29.62,409800.0,19.9259,19.9595,19.8789,19.9058,409800.0
2004-10-14 11:00:00,29.62,29.79,29.61,29.74,260600.0,19.9058,20.02,19.8991,19.9864,260600.0
2004-10-14 11:30:00,29.74,29.75,29.64,29.64,401000.0,19.9864,19.9931,19.9192,19.9192,401000.0
2004-10-14 12:00:00,29.64,29.74,29.57,29.7,215600.0,19.9192,19.9864,19.8722,19.9595,215600.0
2004-10-14 12:30:00,29.7,29.8,29.68,29.73,288800.0,19.9595,20.0267,19.9461,19.9797,288800.0
2004-10-14 13:00:00,29.74,29.92,29.71,29.88,262200.0,19.9864,20.1074,19.9663,20.0805,262200.0
2004-10-14 13:30:00,29.88,29.9,29.75,29.79,195600.0,20.0805,20.094,19.9931,20.02,195600.0
2004-10-14 14:00:00,29.78,29.88,29.78,29.8,228400.0,20.0133,20.0805,20.0133,20.0267,228400.0
2004-10-14 14:30:00,29.8,29.86,29.79,29.83,183800.0,20.0267,20.0671,20.02,20.0469,183800.0
2004-10-14 15:00:00,29.83,29.88,29.8,29.8,441400.0,20.0469,20.0805,20.0267,20.0267,441400.0
2004-10-14 15:30:00,29.8,29.84,29.75,29.75,603000.0,20.0267,20.0536,19.9931,19.9931,603000.0
2004-10-15 09:30:00,29.83,29.9,29.78,29.85,420000.0,20.0469,20.094,20.0133,20.0603,420000.0
2004-10-15 10:00:00,29.85,30.11,29.85,30.09,295200.0,20.0603,20.2351,20.0603,20.2216,295200.0
2004-10-15 10:30:00,30.09,30.17,30.05,30.14,187200.0,20.2216,20.2754,20.1948,20.2552,187200.0
2004-10-15 11:00:00,30.14,30.15,29.96,30.03,181200.0,20.2552,20.262,20.1343,20.1813,181200.0
2004-10-15 11:30:00,30.03,30.14,30.03,30.05,188800.0,20.1813,20.2552,20.1813,20.1948,188800.0
2004-10-15 12:00:00,30.06,30.2,30.05,30.2,210600.0,20.2015,20.2956,20.1948,20.2956,210600.0
2004-10-15 12:30:00,30.2,30.21,30.14,30.16,167800.0,20.2956,20.3023,20.2552,20.2687,167800.0
2004-10-15 13:00:00,30.16,30.17,30.03,30.06,274200.0,20.2687,20.2754,20.1813,20.2015,274200.0
2004-10-15 13:30:00,30.06,30.13,30.0,30.0,283600.0,20.2015,20.2485,20.1612,20.1612,283600.0
2004-10-15 14:00:00,30.01,30.02,29.98,30.0,273800.0,20.1679,20.1746,20.1477,20.1612,273800.0
2004-10-15 14:30:00,30.0,30.02,29.99,30.02,364200.0,20.1612,20.1746,20.1544,20.1746,364200.0
2004-10-15 15:00:00,30.01,30.08,29.99,30.08,385600.0,20.1679,20.2149,20.1544,20.2149,385600.0
2004-10-15 15:30:00,30.07,30.1,30.0,30.07,490000.0,20.2082,20.2284,20.1612,20.2082,490000.0
2004-10-18 09:30:00,29.97,29.97,29.42,29.42,615600.0,20.141,20.141,19.7714,19.7714,615600.0
2004-10-18 10:00:00,29.42,29.55,29.4,29.46,498400.0,19.7714,19.8587,19.7579,19.7983,498400.0
2004-10-18 10:30:00,29.47,29.47,29.32,29.35,523000.0,19.805,19.805,19.7042,19.7243,523000.0
2004-10-18 11:00:00,29.35,29.39,29.32,29.38,197600.0,19.7243,19.7512,19.7042,19.7445,197600.0
2004-10-18 11:30:00,29.38,29.4,29.22,29.23,275400.0,19.7445,19.7579,19.637,19.6437,275400.0
2004-10-18 12:00:00,29.23,29.4,29.19,29.34,530400.0,19.6437,19.7579,19.6168,19.7176,530400.0
2004-10-18 12:30:00,29.36,29.38,29.33,29.33,223200.0,19.731,19.7445,19.7109,19.7109,223200.0
2004-10-18 13:00:00,29.33,29.37,29.29,29.37,333400.0,19.7109,19.7378,19.684,19.7378,333400.0
2004-10-18 13:30:00,29.37,29.4,29.24,29.25,231000.0,19.7378,19.7579,19.6504,19.6571,231000.0
2004-10-18 14:00:00,29.25,29.32,29.12,29.15,502800.0,19.6571,19.7042,19.5698,19.5899,502800.0
2004-10-18 14:30:00,29.15,29.25,29.11,29.23,266400.0,19.5899,19.6571,19.563,19.6437,266400.0
2004-10-18 15:00:00,29.22,29.38,29.22,29.38,683800.0,19.637,19.7445,19.637,19.7445,683800.0
2004-10-18 15:30:00,29.36,29.41,29.32,29.35,618400.0,19.731,19.7647,19.7042,19.7243,618400.0
2004-10-19 09:30:00,29.55,29.55,29.25,29.25,454200.0,19.8587,19.8587,19.6571,19.6571,454200.0
2004-10-19 10:00:00,29.2,29.39,29.17,29.25,428600.0,19.6235,19.7512,19.6034,19.6571,428600.0
2004-10-19 10:30:00,29.25,29.39,29.15,29.27,360200.0,19.6571,19.7512,19.5899,19.6706,360200.0
2004-10-19 11:00:00,29.28,29.31,29.15,29.17,260000.0,19.6773,19.6974,19.5899,19.6034,260000.0
2004-10-19 11:30:00,29.17,29.32,29.14,29.32,185800.0,19.6034,19.7042,19.5832,19.7042,185800.0
2004-10-19 12:00:00,29.33,29.33,29.25,29.27,124600.0,19.7109,19.7109,19.6571,19.6706,124600.0
2004-10-19 12:30:00,29.28,29.34,29.27,29.31,181600.0,19.6773,19.7176,19.6706,19.6974,181600.0
2004-10-19 13:00:00,29.31,29.31,29.23,29.25,193600.0,19.6974,19.6974,19.6437,19.6571,193600.0
2004-10-19 13:30:00,29.25,29.3,29.24,29.24,231000.0,19.6571,19.6907,19.6504,19.6504,231000.0
2004-10-19 14:00:00,29.23,29.53,29.18,29.18,199000.0,19.6437,19.8453,19.6101,19.6101,199000.0
2004-10-19 14:30:00,29.18,29.19,29.08,29.08,178600.0,19.6101,19.6168,19.5429,19.5429,178600.0
2004-10-19 15:00:00,29.08,29.18,28.97,29.0,414000.0,19.5429,19.6101,19.469,19.4891,414000.0
2004-10-19 15:30:00,29.0,29.14,28.99,29.11,579600.0,19.4891,19.5832,19.4824,19.563,579600.0
2004-10-20 09:30:00,29.48,29.59,29.24,29.24,482200.0,19.8117,19.8856,19.6504,19.6504,482200.0
2004-10-20 10:00:00,29.24,29.24,29.0,29.0,186000.0,19.6504,19.6504,19.4891,19.4891,186000.0
2004-10-20 10:30:00,29.0,29.05,28.95,29.03,257800.0,19.4891,19.5227,19.4555,19.5093,257800.0
2004-10-20 11:00:00,29.04,29.17,29.03,29.09,323200.0,19.516,19.6034,19.5093,19.5496,323200.0
2004-10-20 11:30:00,29.1,29.14,28.99,29.03,141000.0,19.5563,19.5832,19.4824,19.5093,141000.0
2004-10-20 12:00:00,29.02,29.25,28.99,29.22,240400.0,19.5026,19.6571,19.4824,19.637,240400.0
2004-10-20 12:30:00,29.22,29.28,29.17,29.26,322400.0,19.637,19.6773,19.6034,19.6638,322400.0
2004-10-20 13:00:00,29.25,29.25,29.07,29.17,101000.0,19.6571,19.6571,19.5362,19.6034,101000.0
2004-10-20 13:30:00,29.17,29.17,29.05,29.09,153600.0,19.6034,19.6034,19.5227,19.5496,153600.0
2004-10-20 14:00:00,29.09,29.13,29.05,29.09,136000.0,19.5496,19.5765,19.5227,19.5496,136000.0
2004-10-20 14:30:00,29.09,29.11,29.04,29.06,194000.0,19.5496,19.563,19.516,19.5294,194000.0
2004-10-20 15:00:00,29.06,29.11,29.0,29.1,271600.0,19.5294,19.563,19.4891,19.5563,271600.0
2004-10-20 15:30:00,29.1,29.3,29.06,29.2,652200.0,19.5563,19.6907,19.5294,19.6235,652200.0
2004-10-21 09:30:00,29.2,29.21,28.36,28.67,844600.0,19.6235,19.6302,19.059,19.2673,844600.0
2004-10-21 10:00:00,28.67,29.05,28.64,29.0,388400.0,19.2673,19.5227,19.2472,19.4891,388400.0
2004-10-21 10:30:00,29.0,29.28,28.78,29.25,296000.0,19.4891,19.6773,19.3413,19.6571,296000.0
2004-10-21 11:00:00,29.27,29.33,29.0,29.17,287200.0,19.6706,19.7109,19.4891,19.6034,287200.0
2004-10-21 11:30:00,29.18,29.18,29.01,29.03,220000.0,19.6101,19.6101,19.4958,19.5093,220000.0
2004-10-21 12:00:00,29.03,29.11,28.73,28.77,392600.0,19.5093,19.563,19.3077,19.3345,392600.0
2004-10-21 12:30:00,28.77,28.86,28.73,28.84,284400.0,19.3345,19.395,19.3077,19.3816,284400.0
2004-10-21 13:00:00,28.84,28.95,28.81,28.9,124800.0,19.3816,19.4555,19.3614,19.4219,124800.0
2004-10-21 13:30:00,28.91,29.03,28.91,28.95,119200.0,19.4286,19.5093,19.4286,19.4555,119200.0
2004-10-21 14:00:00,28.93,29.2,28.93,29.15,172600.0,19.4421,19.6235,19.4421,19.5899,172600.0
2004-10-21 14:30:00,29.15,29.24,29.09,29.15,253400.0,19.5899,19.6504,19.5496,19.5899,253400.0
2004-10-21 15:00:00,29.15,29.16,29.07,29.08,203600.0,19.5899,19.5966,19.5362,19.5429,203600.0
2004-10-21 15:30:00,29.07,29.07,28.93,29.03,574400.0,19.5362,19.5362,19.4421,19.5093,574400.0
2004-10-22 09:30:00,29.22,29.72,29.22,29.7,1005200.0,19.637,19.973,19.637,19.9595,1005200.0
2004-10-22 10:00:00,29.7,29.7,29.5,29.55,410800.0,19.9595,19.9595,19.8251,19.8587,410800.0
2004-10-22 10:30:00,29.56,29.57,29.49,29.55,506600.0,19.8655,19.8722,19.8184,19.8587,506600.0
2004-10-22 11:00:00,29.55,29.58,29.48,29.49,354600.0,19.8587,19.8789,19.8117,19.8184,354600.0
2004-10-22 11:30:00,29.48,29.54,29.38,29.47,216200.0,19.8117,19.852,19.7445,19.805,216200.0
2004-10-22 12:00:00,29.46,29.54,29.42,29.52,133600.0,19.7983,19.852,19.7714,19.8386,133600.0
2004-10-22 12:30:00,29.52,29.61,29.46,29.48,118400.0,19.8386,19.8991,19.7983,19.8117,118400.0
2004-10-22 13:00:00,29.48,29.5,29.38,29.39,341400.0,19.8117,19.8251,19.7445,19.7512,341400.0
2004-10-22 13:30:00,29.39,29.4,29.25,29.33,189800.0,19.7512,19.7579,19.6571,19.7109,189800.0
2004-10-22 14:00:00,29.33,29.43,29.32,29.43,186600.0,19.7109,19.7781,19.7042,19.7781,186600.0
2004-10-22 14:30:00,29.4,29.42,29.26,29.28,236600.0,19.7579,19.7714,19.6638,19.6773,236600.0
2004-10-22 15:00:00,29.29,29.42,29.28,29.41,296200.0,19.684,19.7714,19.6773,19.7647,296200.0
2004-10-22 15:30:00,29.41,29.5,29.36,29.37,379000.0,19.7647,19.8251,19.731,19.7378,379000.0
2004-10-25 09:30:00,29.28,29.32,29.08,29.17,221200.0,19.6773,19.7042,19.5429,19.6034,221200.0
2004-10-25 10:00:00,29.17,29.34,29.11,29.34,508400.0,19.6034,19.7176,19.563,19.7176,508400.0
2004-10-25 10:30:00,29.34,29.43,29.29,29.36,291200.0,19.7176,19.7781,19.684,19.731,291200.0
2004-10-25 11:00:00,29.36,29.5,29.35,29.44,231800.0,19.731,19.8251,19.7243,19.7848,231800.0
2004-10-25 11:30:00,29.44,29.44,29.33,29.36,146200.0,19.7848,19.7848,19.7109,19.731,146200.0
2004-10-25 12:00:00,29.34,29.4,29.28,29.39,173600.0,19.7176,19.7579,19.6773,19.7512,173600.0
2004-10-25 12:30:00,29.39,29.4,29.35,29.39,226000.0,19.7512,19.7579,19.7243,19.7512,226000.0
2004-10-25 13:00:00,29.39,29.49,29.35,29.45,339000.0,19.7512,19.8184,19.7243,19.7915,339000.0
2004-10-25 13:30:00,29.44,29.5,29.41,29.5,189600.0,19.7848,19.8251,19.7647,19.8251,189600.0
2004-10-25 14:00:00,29.51,29.59,29.5,29.5,168000.0,19.8319,19.8856,19.8251,19.8251,168000.0
2004-10-25 14:30:00,29.52,29.61,29.5,29.55,168400.0,19.8386,19.8991,19.8251,19.8587,168400.0
2004-10-25 15:00:00,29.53,29.55,29.45,29.5,231600.0,19.8453,19.8587,19.7915,19.8251,231600.0
2004-10-25 15:30:00,29.51,29.57,29.5,29.55,385000.0,19.8319,19.8722,19.8251,19.8587,385000.0
2004-10-26 09:30:00,29.55,29.6,29.39,29.45,293200.0,19.8587,19.8923,19.7512,19.7915,293200.0
2004-10-26 10:00:00,29.45,29.63,29.38,29.49,382000.0,19.7915,19.9125,19.7445,19.8184,382000.0
2004-10-26 10:30:00,29.49,29.53,29.24,29.25,358000.0,19.8184,19.8453,19.6504,19.6571,358000.0
2004-10-26 11:00:00,29.25,29.37,29.17,29.29,365800.0,19.6571,19.7378,19.6034,19.684,365800.0
2004-10-26 11:30:00,29.28,29.31,29.16,29.3,283200.0,19.6773,19.6974,19.5966,19.6907,283200.0
2004-10-26 12:00:00,29.29,29.29,29.2,29.21,247800.0,19.684,19.684,19.6235,19.6302,247800.0
2004-10-26 12:30:00,29.2,29.29,29.17,29.18,260800.0,19.6235,19.684,19.6034,19.6101,260800.0
2004-10-26 13:00:00,29.18,29.27,29.17,29.18,222200.0,19.6101,19.6706,19.6034,19.6101,222200.0
2004-10-26 13:30:00,29.18,29.2,29.13,29.15,231600.0,19.6101,19.6235,19.5765,19.5899,231600.0
2004-10-26 14:00:00,29.16,29.24,29.13,29.2,232800.0,19.5966,19.6504,19.5765,19.6235,232800.0
2004-10-26 14:30:00,29.2,29.24,29.13,29.23,225800.0,19.6235,19.6504,19.5765,19.6437,225800.0
2004-10-26 15:00:00,29.23,29.25,29.18,29.18,284600.0,19.6437,19.6571,19.6101,19.6101,284600.0
2004-10-26 15:30:00,29.18,29.42,29.18,29.34,877800.0,19.6101,19.7714,19.6101,19.7176,877800.0
2004-10-27 09:30:00,29.33,29.38,29.13,29.2,396400.0,19.7109,19.7445,19.5765,19.6235,396400.0
2004-10-27 10:00:00,29.2,29.27,29.13,29.18,250800.0,19.6235,19.6706,19.5765,19.6101,250800.0
2004-10-27 10:30:00,29.21,29.36,29.1,29.27,440000.0,19.6302,19.731,19.5563,19.6706,440000.0
2004-10-27 11:00:00,29.27,29.73,29.27,29.7,470800.0,19.6706,19.9797,19.6706,19.9595,470800.0
2004-10-27 11:30:00,29.69,29.8,29.6,29.77,432800.0,19.9528,20.0267,19.8923,20.0066,432800.0
2004-10-27 12:00:00,29.79,29.8,29.66,29.77,352600.0,20.02,20.0267,19.9327,20.0066,352600.0
2004-10-27 12:30:00,29.77,29.8,29.66,29.75,372800.0,20.0066,20.0267,19.9327,19.9931,372800.0
2004-10-27 13:00:00,29.75,30.08,29.75,30.03,737800.0,19.9931,20.2149,19.9931,20.1813,737800.0
2004-10-27 13:30:00,30.03,30.14,30.0,30.13,228000.0,20.1813,20.2552,20.1612,20.2485,228000.0
2004-10-27 14:00:00,30.13,30.16,29.99,30.1,332400.0,20.2485,20.2687,20.1544,20.2284,332400.0
2004-10-27 14:30:00,30.1,30.23,30.1,30.2,338200.0,20.2284,20.3157,20.2284,20.2956,338200.0
2004-10-27 15:00:00,30.2,30.25,30.14,30.15,318000.0,20.2956,20.3292,20.2552,20.262,318000.0
2004-10-27 15:30:00,30.15,30.28,30.12,30.24,544000.0,20.262,20.3493,20.2418,20.3224,544000.0
2004-10-28 09:30:00,30.1,30.1,29.68,30.03,436800.0,20.2284,20.2284,19.9461,20.1813,436800.0
2004-10-28 10:00:00,30.02,30.07,29.77,29.77,333000.0,20.1746,20.2082,20.0066,20.0066,333000.0
2004-10-28 10:30:00,29.75,29.84,29.68,29.8,367400.0,19.9931,20.0536,19.9461,20.0267,367400.0
2004-10-28 11:00:00,29.81,29.83,29.74,29.82,376600.0,20.0335,20.0469,19.9864,20.0402,376600.0
2004-10-28 11:30:00,29.82,29.86,29.77,29.78,263800.0,20.0402,20.0671,20.0066,20.0133,263800.0
2004-10-28 12:00:00,29.77,29.84,29.69,29.84,282800.0,20.0066,20.0536,19.9528,20.0536,282800.0
2004-10-28 12:30:00,29.83,29.85,29.78,29.81,101200.0,20.0469,20.0603,20.0133,20.0335,101200.0
2004-10-28 13:00:00,29.81,29.85,29.78,29.85,82400.0,20.0335,20.0603,20.0133,20.0603,82400.0
2004-10-28 13:30:00,29.85,29.97,29.84,29.97,245000.0,20.0603,20.141,20.0536,20.141,245000.0
2004-10-28 14:00:00,30.0,30.07,29.96,30.04,369000.0,20.1612,20.2082,20.1343,20.188,369000.0
2004-10-28 14:30:00,30.04,30.05,29.98,29.99,356200.0,20.188,20.1948,20.1477,20.1544,356200.0
2004-10-28 15:00:00,29.98,30.0,29.87,29.9,371600.0,20.1477,20.1612,20.0738,20.094,371600.0
2004-10-28 15:30:00,29.9,29.93,29.85,29.88,495200.0,20.094,20.1141,20.0603,20.0805,495200.0
2004-10-29 09:30:00,30.0,30.11,29.83,29.86,371400.0,20.1612,20.2351,20.0469,20.0671,371400.0
2004-10-29 10:00:00,29.85,29.89,29.78,29.83,212600.0,20.0603,20.0872,20.0133,20.0469,212600.0
2004-10-29 10:30:00,29.83,29.93,29.8,29.8,208000.0,20.0469,20.1141,20.0267,20.0267,208000.0
2004-10-29 11:00:00,29.8,29.92,29.78,29.83,144800.0,20.0267,20.1074,20.0133,20.0469,144800.0
2004-10-29 11:30:00,29.83,29.84,29.76,29.83,116200.0,20.0469,20.0536,19.9999,20.0469,116200.0
2004-10-29 12:00:00,29.83,29.85,29.8,29.84,89200.0,20.0469,20.0603,20.0267,20.0536,89200.0
2004-10-29 12:30:00,29.84,29.85,29.81,29.85,150200.0,20.0536,20.0603,20.0335,20.0603,150200.0
2004-10-29 13:00:00,29.85,29.87,29.82,29.85,125600.0,20.0603,20.0738,20.0402,20.0603,125600.0
2004-10-29 13:30:00,29.85,29.9,29.82,29.84,515400.0,20.0603,20.094,20.0402,20.0536,515400.0
2004-10-29 14:00:00,29.84,29.88,29.82,29.84,144000.0,20.0536,20.0805,20.0402,20.0536,144000.0
2004-10-29 14:30:00,29.84,29.89,29.8,29.86,226200.0,20.0536,20.0872,20.0267,20.0671,226200.0
2004-10-29 15:00:00,29.86,29.92,29.77,29.84,187400.0,20.0671,20.1074,20.0066,20.0536,187400.0
2004-10-29 15:30:00,29.84,30.05,29.84,29.9,488800.0,20.0536,20.1948,20.0536,20.094,488800.0
2004-11-01 09:30:00,30.78,31.33,30.74,31.15,1816200.0,20.6853,21.055,20.6585,20.934,1816200.0
2004-11-01 10:00:00,31.19,31.19,30.9,30.97,648200.0,20.9609,20.9609,20.766,20.813,648200.0
2004-11-01 10:30:00,30.97,31.06,30.83,30.99,466800.0,20.813,20.8735,20.7189,20.8265,466800.0
2004-11-01 11:00:00,30.98,31.08,30.89,30.96,393400.0,20.8198,20.887,20.7593,20.8063,393400.0
2004-11-01 11:30:00,30.96,31.07,30.95,31.07,308600.0,20.8063,20.8802,20.7996,20.8802,308600.0
2004-11-01 12:00:00,31.07,31.09,30.93,30.93,302000.0,20.8802,20.8937,20.7862,20.7862,302000.0
2004-11-01 12:30:00,30.93,31.0,30.93,30.96,196400.0,20.7862,20.8332,20.7862,20.8063,196400.0
2004-11-01 13:00:00,30.95,30.97,30.88,30.89,441600.0,20.7996,20.813,20.7525,20.7593,441600.0
2004-11-01 13:30:00,30.89,30.94,30.75,30.93,209000.0,20.7593,20.7929,20.6652,20.7862,209000.0
2004-11-01 14:00:00,30.93,30.95,30.88,30.92,208600.0,20.7862,20.7996,20.7525,20.7794,208600.0
2004-11-01 14:30:00,30.91,31.05,30.82,30.84,289600.0,20.7727,20.8668,20.7122,20.7257,289600.0
2004-11-01 15:00:00,30.83,30.98,30.83,30.93,471800.0,20.7189,20.8198,20.7189,20.7862,471800.0
2004-11-01 15:30:00,30.93,31.06,30.93,31.0,669600.0,20.7862,20.8735,20.7862,20.8332,669600.0
2004-11-02 09:30:00,31.13,31.33,31.04,31.25,392200.0,20.9206,21.055,20.8601,21.0012,392200.0
2004-11-02 10:00:00,31.25,31.56,31.23,31.55,455400.0,21.0012,21.2095,20.9878,21.2028,455400.0
2004-11-02 10:30:00,31.55,31.73,31.47,31.59,605400.0,21.2028,21.3238,21.1491,21.2297,605400.0
2004-11-02 11:00:00,31.59,31.61,31.52,31.6,314600.0,21.2297,21.2431,21.1827,21.2364,314600.0
2004-11-02 11:30:00,31.6,31.65,31.5,31.53,348200.0,21.2364,21.27,21.1692,21.1894,348200.0
2004-11-02 12:00:00,31.54,31.65,31.5,31.63,383400.0,21.1961,21.27,21.1692,21.2566,383400.0
2004-11-02 12:30:00,31.64,31.75,31.61,31.66,239800.0,21.2633,21.3372,21.2431,21.2767,239800.0
2004-11-02 13:00:00,31.64,31.65,31.56,31.64,451000.0,21.2633,21.27,21.2095,21.2633,451000.0
2004-11-02 13:30:00,31.64,31.64,31.57,31.57,427400.0,21.2633,21.2633,21.2163,21.2163,427400.0
2004-11-02 14:00:00,31.57,31.61,31.53,31.55,381800.0,21.2163,21.2431,21.1894,21.2028,381800.0
2004-11-02 14:30:00,31.58,31.62,31.5,31.56,625000.0,21.223,21.2499,21.1692,21.2095,625000.0
2004-11-02 15:00:00,31.57,31.57,31.17,31.17,816800.0,21.2163,21.2163,20.9474,20.9474,816800.0
2004-11-02 15:30:00,31.18,31.35,30.95,31.07,1533200.0,20.9542,21.0684,20.7996,20.8802,1533200.0
2004-11-03 09:30:00,31.8,31.83,31.45,31.51,716200.0,21.3708,21.391,21.1356,21.1759,716200.0
2004-11-03 10:00:00,31.55,31.7,31.52,31.54,416600.0,21.2028,21.3036,21.1827,21.1961,416600.0
2004-11-03 10:30:00,31.52,31.64,31.45,31.45,502800.0,21.1827,21.2633,21.1356,21.1356,502800.0
2004-11-03 11:00:00,31.43,31.58,31.39,31.55,443400.0,21.1222,21.223,21.0953,21.2028,443400.0
2004-11-03 11:30:00,31.54,31.55,31.48,31.5,220600.0,21.1961,21.2028,21.1558,21.1692,220600.0
2004-11-03 12:00:00,31.5,31.5,31.4,31.43,170200.0,21.1692,21.1692,21.102,21.1222,170200.0
2004-11-03 12:30:00,31.43,31.48,31.39,31.41,169600.0,21.1222,21.1558,21.0953,21.1087,169600.0
2004-11-03 13:00:00,31.41,31.46,31.38,31.38,156800.0,21.1087,21.1423,21.0886,21.0886,156800.0
2004-11-03 13:30:00,31.38,31.46,31.36,31.43,161000.0,21.0886,21.1423,21.0751,21.1222,161000.0
2004-11-03 14:00:00,31.42,31.43,31.28,31.32,239800.0,21.1154,21.1222,21.0214,21.0482,239800.0
2004-11-03 14:30:00,31.31,31.35,31.27,31.34,174200.0,21.0415,21.0684,21.0146,21.0617,174200.0
2004-11-03 15:00:00,31.34,31.4,31.17,31.22,338400.0,21.0617,21.102,20.9474,20.981,338400.0
2004-11-03 15:30:00,31.2,31.49,31.2,31.38,510400.0,20.9676,21.1625,20.9676,21.0886,510400.0
2004-11-04 09:30:00,31.51,31.51,31.14,31.41,296000.0,21.1759,21.1759,20.9273,21.1087,296000.0
2004-11-04 10:00:00,31.4,31.5,31.34,31.34,190600.0,21.102,21.1692,21.0617,21.0617,190600.0
2004-11-04 10:30:00,31.34,31.51,31.34,31.44,187000.0,21.0617,21.1759,21.0617,21.1289,187000.0
2004-11-04 11:00:00,31.5,31.72,31.4,31.69,156600.0,21.1692,21.3171,21.102,21.2969,156600.0
2004-11-04 11:30:00,31.69,31.82,31.61,31.67,238200.0,21.2969,21.3843,21.2431,21.2835,238200.0
2004-11-04 12:00:00,31.68,31.8,31.65,31.77,197800.0,21.2902,21.3708,21.27,21.3507,197800.0
2004-11-04 12:30:00,31.77,31.85,31.73,31.75,268200.0,21.3507,21.4044,21.3238,21.3372,268200.0
2004-11-04 13:00:00,31.75,31.81,31.7,31.8,131800.0,21.3372,21.3775,21.3036,21.3708,131800.0
2004-11-04 13:30:00,31.8,31.82,31.73,31.8,266400.0,21.3708,21.3843,21.3238,21.3708,266400.0
2004-11-04 14:00:00,31.81,31.81,31.7,31.73,301200.0,21.3775,21.3775,21.3036,21.3238,301200.0
2004-11-04 14:30:00,31.72,31.85,31.72,31.85,245000.0,21.3171,21.4044,21.3171,21.4044,245000.0
2004-11-04 15:00:00,31.86,32.0,31.86,31.99,512600.0,21.4111,21.5052,21.4111,21.4985,512600.0
2004-11-04 15:30:00,31.98,32.1,31.91,32.05,808400.0,21.4918,21.5724,21.4447,21.5388,808400.0
2004-11-05 09:30:00,32.49,33.1,32.41,32.97,1127200.0,21.8345,22.2445,21.7808,22.1571,1127200.0
2004-11-05 10:00:00,32.95,33.0,32.82,33.0,677600.0,22.1437,22.1773,22.0563,22.1773,677600.0
2004-11-05 10:30:00,33.0,33.05,32.85,32.9,219400.0,22.1773,22.2109,22.0765,22.1101,219400.0
2004-11-05 11:00:00,32.9,32.92,32.68,32.72,351200.0,22.1101,22.1235,21.9622,21.9891,351200.0
2004-11-05 11:30:00,32.72,32.77,32.41,32.45,392000.0,21.9891,22.0227,21.7808,21.8076,392000.0
2004-11-05 12:00:00,32.44,32.76,32.38,32.68,375600.0,21.8009,22.016,21.7606,21.9622,375600.0
2004-11-05 12:30:00,32.66,32.85,32.6,32.73,152800.0,21.9488,22.0765,21.9085,21.9958,152800.0
2004-11-05 13:00:00,32.73,32.73,32.59,32.62,156200.0,21.9958,21.9958,21.9017,21.9219,156200.0
2004-11-05 13:30:00,32.61,32.74,32.61,32.72,200000.0,21.9152,22.0025,21.9152,21.9891,200000.0
2004-11-05 14:00:00,32.72,32.74,32.58,32.6,199600.0,21.9891,22.0025,21.895,21.9085,199600.0
2004-11-05 14:30:00,32.59,32.63,32.54,32.56,463200.0,21.9017,21.9286,21.8681,21.8816,463200.0
2004-11-05 15:00:00,32.56,32.67,32.52,32.65,289400.0,21.8816,21.9555,21.8547,21.9421,289400.0
2004-11-05 15:30:00,32.65,32.66,32.48,32.54,508800.0,21.9421,21.9488,21.8278,21.8681,508800.0
2004-11-08 09:30:00,32.54,32.83,32.48,32.63,329000.0,21.8681,22.063,21.8278,21.9286,329000.0
2004-11-08 10:00:00,32.66,32.73,32.53,32.62,219600.0,21.9488,21.9958,21.8614,21.9219,219600.0
2004-11-08 10:30:00,32.6,32.6,32.41,32.51,254600.0,21.9085,21.9085,21.7808,21.848,254600.0
2004-11-08 11:00:00,32.51,32.51,32.27,32.44,289200.0,21.848,21.848,21.6867,21.8009,289200.0
2004-11-08 11:30:00,32.43,32.59,32.4,32.57,137600.0,21.7942,21.9017,21.774,21.8883,137600.0
2004-11-08 12:00:00,32.57,32.58,32.49,32.51,122000.0,21.8883,21.895,21.8345,21.848,122000.0
2004-11-08 12:30:00,32.51,32.55,32.37,32.38,129200.0,21.848,21.8749,21.7539,21.7606,129200.0
2004-11-08 13:00:00,32.38,32.41,32.32,32.38,119200.0,21.7606,21.7808,21.7203,21.7606,119200.0
2004-11-08 13:30:00,32.38,32.41,32.33,32.34,94400.0,21.7606,21.7808,21.727,21.7337,94400.0
2004-11-08 14:00:00,32.34,32.35,32.29,32.3,113600.0,21.7337,21.7404,21.7001,21.7068,113600.0
2004-11-08 14:30:00,32.31,32.33,32.22,32.32,197000.0,21.7136,21.727,21.6531,21.7203,197000.0
2004-11-08 15:00:00,32.27,32.43,32.26,32.35,373800.0,21.6867,21.7942,21.68,21.7404,373800.0
2004-11-08 15:30:00,32.36,32.45,32.32,32.36,416400.0,21.7472,21.8076,21.7203,21.7472,416400.0
2004-11-09 09:30:00,32.38,32.47,32.22,32.38,738400.0,21.7606,21.8211,21.6531,21.7606,738400.0
2004-11-09 10:00:00,32.38,32.38,32.17,32.22,514000.0,21.7606,21.7606,21.6195,21.6531,514000.0
2004-11-09 10:30:00,32.22,32.4,32.18,32.38,726000.0,21.6531,21.774,21.6262,21.7606,726000.0
2004-11-09 11:00:00,32.4,32.4,32.34,32.37,315800.0,21.774,21.774,21.7337,21.7539,315800.0
2004-11-09 11:30:00,32.35,32.38,32.3,32.38,235200.0,21.7404,21.7606,21.7068,21.7606,235200.0
2004-11-09 12:00:00,32.38,32.4,32.3,32.32,268600.0,21.7606,21.774,21.7068,21.7203,268600.0
2004-11-09 12:30:00,32.31,32.69,32.27,32.5,615600.0,21.7136,21.9689,21.6867,21.8413,615600.0
2004-11-09 13:00:00,32.52,32.72,32.48,32.68,341200.0,21.8547,21.9891,21.8278,21.9622,341200.0
2004-11-09 13:30:00,32.68,32.74,32.66,32.72,181600.0,21.9622,22.0025,21.9488,21.9891,181600.0
2004-11-09 14:00:00,32.7,32.95,32.7,32.92,484800.0,21.9757,22.1437,21.9757,22.1235,484800.0
2004-11-09 14:30:00,32.92,33.27,32.91,33.27,1105200.0,22.1235,22.3587,22.1168,22.3587,1105200.0
2004-11-09 15:00:00,33.26,33.6,33.1,33.56,1365800.0,22.352,22.5805,22.2445,22.5536,1365800.0
2004-11-09 15:30:00,33.57,34.08,33.55,33.97,2111600.0,22.5603,22.9031,22.5469,22.8291,2111600.0
2004-11-10 09:30:00,33.93,34.02,33.76,33.99,593600.0,22.8023,22.8627,22.688,22.8426,593600.0
2004-11-10 10:00:00,34.0,34.13,33.61,33.63,767800.0,22.8493,22.9367,22.5872,22.6007,767800.0
2004-11-10 10:30:00,33.63,33.88,33.51,33.77,556800.0,22.6007,22.7687,22.52,22.6947,556800.0
2004-11-10 11:00:00,33.77,33.77,33.45,33.51,407000.0,22.6947,22.6947,22.4797,22.52,407000.0
2004-11-10 11:30:00,33.5,33.62,33.47,33.51,341000.0,22.5133,22.5939,22.4931,22.52,341000.0
2004-11-10 12:00:00,33.51,33.65,33.5,33.55,202800.0,22.52,22.6141,22.5133,22.5469,202800.0
2004-11-10 12:30:00,33.55,33.64,33.55,33.6,286600.0,22.5469,22.6074,22.5469,22.5805,286600.0
2004-11-10 13:00:00,33.6,33.61,33.52,33.58,126800.0,22.5805,22.5872,22.5267,22.5671,126800.0
2004-11-10 13:30:00,33.57,33.61,33.52,33.57,192000.0,22.5603,22.5872,22.5267,22.5603,192000.0
2004-11-10 14:00:00,33.58,33.69,33.55,33.68,302000.0,22.5671,22.641,22.5469,22.6343,302000.0
2004-11-10 14:30:00,33.7,33.71,33.57,33.66,514800.0,22.6477,22.6544,22.5603,22.6208,514800.0
2004-11-10 15:00:00,33.66,33.7,33.59,33.66,492200.0,22.6208,22.6477,22.5738,22.6208,492200.0
2004-11-10 15:30:00,33.64,33.91,33.64,33.87,680800.0,22.6074,22.7888,22.6074,22.7619,680800.0
2004-11-11 09:30:00,34.36,34.7,34.1,34.1,831600.0,23.0912,23.3197,22.9165,22.9165,831600.0
2004-11-11 10:00:00,34.1,34.38,34.1,34.38,593600.0,22.9165,23.1047,22.9165,23.1047,593600.0
2004-11-11 10:30:00,34.38,34.55,34.33,34.41,450200.0,23.1047,23.2189,23.0711,23.1248,450200.0
2004-11-11 11:00:00,34.4,34.43,34.31,34.31,278400.0,23.1181,23.1383,23.0576,23.0576,278400.0
2004-11-11 11:30:00,34.31,34.39,34.3,34.33,265200.0,23.0576,23.1114,23.0509,23.0711,265200.0
2004-11-11 12:00:00,34.33,34.49,34.33,34.46,400000.0,23.0711,23.1786,23.0711,23.1584,400000.0
2004-11-11 12:30:00,34.45,34.48,34.31,34.32,358800.0,23.1517,23.1719,23.0576,23.0644,358800.0
2004-11-11 13:00:00,34.32,34.32,34.18,34.27,442800.0,23.0644,23.0644,22.9703,23.0308,442800.0
2004-11-11 13:30:00,34.27,34.34,34.27,34.34,183800.0,23.0308,23.0778,23.0308,23.0778,183800.0
2004-11-11 14:00:00,34.34,34.46,34.33,34.43,538000.0,23.0778,23.1584,23.0711,23.1383,538000.0
2004-11-11 14:30:00,34.45,34.48,34.39,34.42,349000.0,23.1517,23.1719,23.1114,23.1316,349000.0
2004-11-11 15:00:00,34.42,34.49,34.41,34.48,324200.0,23.1316,23.1786,23.1248,23.1719,324200.0
2004-11-11 15:30:00,34.49,34.49,34.35,34.46,769600.0,23.1786,23.1786,23.0845,23.1584,769600.0
2004-11-12 09:30:00,34.46,34.46,33.92,34.04,417000.0,23.1584,23.1584,22.7955,22.8762,417000.0
2004-11-12 10:00:00,34.08,34.18,34.05,34.18,358800.0,22.9031,22.9703,22.8829,22.9703,358800.0
2004-11-12 10:30:00,34.18,34.18,34.09,34.11,165000.0,22.9703,22.9703,22.9098,22.9232,165000.0
2004-11-12 11:00:00,34.12,34.12,34.04,34.05,193400.0,22.93,22.93,22.8762,22.8829,193400.0
2004-11-12 11:30:00,34.05,34.05,33.91,33.92,246600.0,22.8829,22.8829,22.7888,22.7955,246600.0
2004-11-12 12:00:00,33.92,34.0,33.91,33.99,184400.0,22.7955,22.8493,22.7888,22.8426,184400.0
2004-11-12 12:30:00,33.99,34.13,33.97,34.13,182800.0,22.8426,22.9367,22.8291,22.9367,182800.0
2004-11-12 13:00:00,34.13,34.14,34.09,34.14,123200.0,22.9367,22.9434,22.9098,22.9434,123200.0
2004-11-12 13:30:00,34.14,34.15,34.05,34.08,107400.0,22.9434,22.9501,22.8829,22.9031,107400.0
2004-11-12 14:00:00,34.08,34.24,34.08,34.23,221000.0,22.9031,23.0106,22.9031,23.0039,221000.0
2004-11-12 14:30:00,34.24,34.45,34.22,34.4,260600.0,23.0106,23.1517,22.9972,23.1181,260600.0
2004-11-12 15:00:00,34.38,34.46,34.3,34.38,294800.0,23.1047,23.1584,23.0509,23.1047,294800.0
2004-11-12 15:30:00,34.4,34.47,34.4,34.46,303600.0,23.1181,23.1652,23.1181,23.1584,303600.0
2004-11-15 09:30:00,34.46,34.66,34.38,34.57,266400.0,23.1584,23.2929,23.1047,23.2324,266400.0
2004-11-15 10:00:00,34.55,34.6,34.49,34.52,226600.0,23.2189,23.2525,23.1786,23.1988,226600.0
2004-11-15 10:30:00,34.52,34.54,34.18,34.2,299600.0,23.1988,23.2122,22.9703,22.9837,299600.0
2004-11-15 11:00:00,34.2,34.22,34.08,34.19,281800.0,22.9837,22.9972,22.9031,22.977,281800.0
2004-11-15 11:30:00,34.19,34.35,34.17,34.29,149200.0,22.977,23.0845,22.9636,23.0442,149200.0
2004-11-15 12:00:00,34.3,34.32,34.2,34.26,133800.0,23.0509,23.0644,22.9837,23.024,133800.0
2004-11-15 12:30:00,34.26,34.35,34.26,34.32,80000.0,23.024,23.0845,23.024,23.0644,80000.0
2004-11-15 13:00:00,34.32,34.32,34.23,34.24,69600.0,23.0644,23.0644,23.0039,23.0106,69600.0
2004-11-15 13:30:00,34.24,34.24,34.07,34.07,109600.0,23.0106,23.0106,22.8964,22.8964,109600.0
2004-11-15 14:00:00,34.06,34.13,34.03,34.12,231200.0,22.8896,22.9367,22.8695,22.93,231200.0
2004-11-15 14:30:00,34.12,34.16,34.01,34.02,204000.0,22.93,22.9568,22.856,22.8627,204000.0
2004-11-15 15:00:00,34.03,34.2,34.03,34.06,242200.0,22.8695,22.9837,22.8695,22.8896,242200.0
2004-11-15 15:30:00,34.06,34.21,34.06,34.21,320000.0,22.8896,22.9904,22.8896,22.9904,320000.0
2004-11-16 09:30:00,34.18,34.33,33.85,34.16,327800.0,22.9703,23.0711,22.7485,22.9568,327800.0
2004-11-16 10:00:00,34.15,34.19,34.01,34.06,133400.0,22.9501,22.977,22.856,22.8896,133400.0
2004-11-16 10:30:00,34.07,34.08,33.98,34.06,110200.0,22.8964,22.9031,22.8359,22.8896,110200.0
2004-11-16 11:00:00,34.06,34.13,34.0,34.02,138600.0,22.8896,22.9367,22.8493,22.8627,138600.0
2004-11-16 11:30:00,34.02,34.05,33.98,33.99,142600.0,22.8627,22.8829,22.8359,22.8426,142600.0
2004-11-16 12:00:00,33.98,34.04,33.91,33.93,138200.0,22.8359,22.8762,22.7888,22.8023,138200.0
2004-11-16 12:30:00,33.92,33.99,33.9,33.97,127400.0,22.7955,22.8426,22.7821,22.8291,127400.0
2004-11-16 13:00:00,33.98,34.0,33.83,33.95,136800.0,22.8359,22.8493,22.7351,22.8157,136800.0
2004-11-16 13:30:00,33.94,34.08,33.94,34.04,187000.0,22.809,22.9031,22.809,22.8762,187000.0
2004-11-16 14:00:00,34.04,34.07,33.97,34.03,590200.0,22.8762,22.8964,22.8291,22.8695,590200.0
2004-11-16 14:30:00,34.03,34.04,33.98,34.01,507400.0,22.8695,22.8762,22.8359,22.856,507400.0
2004-11-16 15:00:00,34.02,34.05,34.01,34.03,387600.0,22.8627,22.8829,22.856,22.8695,387600.0
2004-11-16 15:30:00,34.03,34.08,33.99,34.0,592000.0,22.8695,22.9031,22.8426,22.8493,592000.0
2004-11-17 09:30:00,34.13,34.2,33.99,34.08,268400.0,22.9367,22.9837,22.8426,22.9031,268400.0
2004-11-17 10:00:00,34.06,34.51,34.04,34.48,336000.0,22.8896,23.192,22.8762,23.1719,336000.0
2004-11-17 10:30:00,34.49,34.49,34.15,34.21,220000.0,23.1786,23.1786,22.9501,22.9904,220000.0
2004-11-17 11:00:00,34.22,34.35,34.18,34.35,176400.0,22.9972,23.0845,22.9703,23.0845,176400.0
2004-11-17 11:30:00,34.35,34.39,34.23,34.31,220400.0,23.0845,23.1114,23.0039,23.0576,220400.0
2004-11-17 12:00:00,34.32,34.32,34.22,34.29,151600.0,23.0644,23.0644,22.9972,23.0442,151600.0
2004-11-17 12:30:00,34.29,34.4,34.27,34.36,113800.0,23.0442,23.1181,23.0308,23.0912,113800.0
2004-11-17 13:00:00,34.35,34.47,34.33,34.43,113800.0,23.0845,23.1652,23.0711,23.1383,113800.0
2004-11-17 13:30:00,34.44,34.49,34.35,34.49,190000.0,23.145,23.1786,23.0845,23.1786,190000.0
2004-11-17 14:00:00,34.48,34.48,34.25,34.32,259000.0,23.1719,23.1719,23.0173,23.0644,259000.0
2004-11-17 14:30:00,34.31,34.35,34.19,34.35,230000.0,23.0576,23.0845,22.977,23.0845,230000.0
2004-11-17 15:00:00,34.35,34.36,34.21,34.27,215200.0,23.0845,23.0912,22.9904,23.0308,215200.0
2004-11-17 15:30:00,34.28,34.38,34.26,34.37,287200.0,23.0375,23.1047,23.024,23.098,287200.0
2004-11-18 09:30:00,34.5,34.84,34.46,34.82,559800.0,23.1853,23.4138,23.1584,23.4004,559800.0
2004-11-18 10:00:00,34.83,34.83,34.6,34.7,745200.0,23.4071,23.4071,23.2525,23.3197,745200.0
2004-11-18 10:30:00,34.72,34.87,34.7,34.81,287000.0,23.3332,23.434,23.3197,23.3937,287000.0
2004-11-18 11:00:00,34.83,34.93,34.77,34.91,227800.0,23.4071,23.4743,23.3668,23.4609,227800.0
2004-11-18 11:30:00,34.88,34.94,34.75,34.87,186000.0,23.4407,23.481,23.3533,23.434,186000.0
2004-11-18 12:00:00,34.88,34.98,34.83,34.94,257600.0,23.4407,23.5079,23.4071,23.481,257600.0
2004-11-18 12:30:00,34.94,35.14,34.91,34.99,706800.0,23.481,23.6154,23.4609,23.5146,706800.0
2004-11-18 13:00:00,35.0,35.09,34.88,35.09,243200.0,23.5213,23.5818,23.4407,23.5818,243200.0
2004-11-18 13:30:00,35.09,35.19,34.99,35.12,236000.0,23.5818,23.649,23.5146,23.602,236000.0
2004-11-18 14:00:00,35.13,35.28,35.12,35.19,468600.0,23.6087,23.7095,23.602,23.649,468600.0
2004-11-18 14:30:00,35.19,35.53,35.18,35.52,459800.0,23.649,23.8775,23.6423,23.8708,459800.0
2004-11-18 15:00:00,35.58,35.64,35.4,35.56,849800.0,23.9111,23.9515,23.7902,23.8977,849800.0
2004-11-18 15:30:00,35.56,35.64,35.43,35.44,857200.0,23.8977,23.9515,23.8103,23.817,857200.0
2004-11-19 09:30:00,35.45,35.47,35.02,35.26,559600.0,23.8238,23.8372,23.5348,23.6961,559600.0
2004-11-19 10:00:00,35.27,35.33,34.97,34.98,331800.0,23.7028,23.7431,23.5012,23.5079,331800.0
2004-11-19 10:30:00,34.97,34.98,34.72,34.94,389800.0,23.5012,23.5079,23.3332,23.481,389800.0
2004-11-19 11:00:00,34.94,34.94,34.58,34.7,391000.0,23.481,23.481,23.2391,23.3197,391000.0
2004-11-19 11:30:00,34.7,34.74,34.6,34.65,331000.0,23.3197,23.3466,23.2525,23.2861,331000.0
2004-11-19 12:00:00,34.65,34.7,34.44,34.46,249400.0,23.2861,23.3197,23.145,23.1584,249400.0
2004-11-19 12:30:00,34.46,34.63,34.46,34.6,264600.0,23.1584,23.2727,23.1584,23.2525,264600.0
2004-11-19 13:00:00,34.6,34.65,34.58,34.65,180600.0,23.2525,23.2861,23.2391,23.2861,180600.0
2004-11-19 13:30:00,34.63,34.65,34.57,34.6,106400.0,23.2727,23.2861,23.2324,23.2525,106400.0
2004-11-19 14:00:00,34.59,34.6,34.5,34.53,137600.0,23.2458,23.2525,23.1853,23.2055,137600.0
2004-11-19 14:30:00,34.52,34.55,34.44,34.49,289200.0,23.1988,23.2189,23.145,23.1786,289200.0
2004-11-19 15:00:00,34.49,34.5,34.42,34.45,413800.0,23.1786,23.1853,23.1316,23.1517,413800.0
2004-11-19 15:30:00,34.43,34.68,34.33,34.61,648400.0,23.1383,23.3063,23.0711,23.2593,648400.0
2004-11-22 09:30:00,34.43,34.63,34.31,34.51,444000.0,23.1383,23.2727,23.0576,23.192,444000.0
2004-11-22 10:00:00,34.5,34.6,34.32,34.44,441600.0,23.1853,23.2525,23.0644,23.145,441600.0
2004-11-22 10:30:00,34.44,34.52,34.35,34.42,220200.0,23.145,23.1988,23.0845,23.1316,220200.0
2004-11-22 11:00:00,34.42,34.52,34.32,34.45,325000.0,23.1316,23.1988,23.0644,23.1517,325000.0
2004-11-22 11:30:00,34.46,34.48,34.37,34.38,195000.0,23.1584,23.1719,23.098,23.1047,195000.0
2004-11-22 12:00:00,34.38,34.41,34.17,34.27,244600.0,23.1047,23.1248,22.9636,23.0308,244600.0
2004-11-22 12:30:00,34.27,34.38,34.24,34.32,206600.0,23.0308,23.1047,23.0106,23.0644,206600.0
2004-11-22 13:00:00,34.31,34.4,34.3,34.36,193400.0,23.0576,23.1181,23.0509,23.0912,193400.0
2004-11-22 13:30:00,34.36,34.44,34.35,34.41,176200.0,23.0912,23.145,23.0845,23.1248,176200.0
2004-11-22 14:00:00,34.4,34.48,34.38,34.46,279600.0,23.1181,23.1719,23.1047,23.1584,279600.0
2004-11-22 14:30:00,34.47,34.48,34.43,34.43,255800.0,23.1652,23.1719,23.1383,23.1383,255800.0
2004-11-22 15:00:00,34.43,34.47,34.38,34.38,305000.0,23.1383,23.1652,23.1047,23.1047,305000.0
2004-11-22 15:30:00,34.38,34.43,34.27,34.41,550800.0,23.1047,23.1383,23.0308,23.1248,550800.0
2004-11-23 09:30:00,35.61,35.75,34.63,34.85,2478000.0,23.9313,24.0254,23.2727,23.4205,2478000.0
2004-11-23 10:00:00,34.83,35.59,34.7,35.44,1874600.0,23.4071,23.9178,23.3197,23.817,1874600.0
2004-11-23 10:30:00,35.45,35.49,35.0,35.02,663400.0,23.8238,23.8506,23.5213,23.5348,663400.0
2004-11-23 11:00:00,35.03,35.05,34.86,35.02,729400.0,23.5415,23.5549,23.4273,23.5348,729400.0
2004-11-23 11:30:00,35.05,35.06,34.74,34.8,489800.0,23.5549,23.5617,23.3466,23.3869,489800.0
2004-11-23 12:00:00,34.8,35.0,34.79,34.94,406000.0,23.3869,23.5213,23.3802,23.481,406000.0
2004-11-23 12:30:00,34.94,35.19,34.94,35.1,505200.0,23.481,23.649,23.481,23.5886,505200.0
2004-11-23 13:00:00,35.1,35.1,34.87,34.98,678000.0,23.5886,23.5886,23.434,23.5079,678000.0
2004-11-23 13:30:00,34.95,34.98,34.88,34.95,459400.0,23.4877,23.5079,23.4407,23.4877,459400.0
2004-11-23 14:00:00,34.96,35.15,34.96,35.13,642000.0,23.4945,23.6222,23.4945,23.6087,642000.0
2004-11-23 14:30:00,35.12,35.12,35.02,35.1,474600.0,23.602,23.602,23.5348,23.5886,474600.0
2004-11-23 15:00:00,35.09,35.19,34.98,35.08,563600.0,23.5818,23.649,23.5079,23.5751,563600.0
2004-11-23 15:30:00,35.08,35.13,35.01,35.12,661800.0,23.5751,23.6087,23.5281,23.602,661800.0
2004-11-24 09:30:00,35.47,35.55,35.3,35.43,718000.0,23.8372,23.891,23.723,23.8103,718000.0
2004-11-24 10:00:00,35.47,35.62,35.45,35.56,618000.0,23.8372,23.938,23.8238,23.8977,618000.0
2004-11-24 10:30:00,35.56,36.0,35.55,35.97,844000.0,23.8977,24.1934,23.891,24.1732,844000.0
2004-11-24 11:00:00,35.95,36.11,35.89,36.1,858200.0,24.1598,24.2673,24.1195,24.2606,858200.0
2004-11-24 11:30:00,36.09,36.31,36.04,36.3,808000.0,24.2539,24.4017,24.2203,24.395,808000.0
2004-11-24 12:00:00,36.3,36.37,36.26,36.34,384400.0,24.395,24.442,24.3681,24.4219,384400.0
2004-11-24 12:30:00,36.34,36.34,35.77,35.96,427200.0,24.4219,24.4219,24.0388,24.1665,427200.0
2004-11-24 13:00:00,36.0,36.05,35.88,35.97,219200.0,24.1934,24.227,24.1127,24.1732,219200.0
2004-11-24 13:30:00,35.98,36.13,35.95,36.01,134400.0,24.1799,24.2808,24.1598,24.2001,134400.0
2004-11-24 14:00:00,36.01,36.15,35.98,36.12,161800.0,24.2001,24.2942,24.1799,24.274,161800.0
2004-11-24 14:30:00,36.12,36.23,36.12,36.22,221800.0,24.274,24.348,24.274,24.3412,221800.0
2004-11-24 15:00:00,36.22,36.47,36.2,36.46,580400.0,24.3412,24.5092,24.3278,24.5025,580400.0
2004-11-24 15:30:00,36.44,36.48,36.29,36.37,572800.0,24.4891,24.516,24.3883,24.442,572800.0
2004-11-26 09:30:00,36.47,36.47,36.3,36.35,353600.0,24.5092,24.5092,24.395,24.4286,353600.0
2004-11-26 10:00:00,36.35,36.45,36.3,36.35,323600.0,24.4286,24.4958,24.395,24.4286,323600.0
2004-11-26 10:30:00,36.35,36.54,36.35,36.49,352400.0,24.4286,24.5563,24.4286,24.5227,352400.0
2004-11-26 11:00:00,36.49,36.73,36.49,36.65,321000.0,24.5227,24.684,24.5227,24.6302,321000.0
2004-11-26 11:30:00,36.65,36.68,36.49,36.59,217000.0,24.6302,24.6504,24.5227,24.5899,217000.0
2004-11-26 12:00:00,36.58,36.71,36.55,36.67,273600.0,24.5832,24.6705,24.563,24.6437,273600.0
2004-11-26 12:30:00,36.67,36.72,36.55,36.6,343200.0,24.6437,24.6773,24.563,24.5966,343200.0
2004-11-26 13:00:00,36.6,36.6,36.57,36.57,20200.0,24.5966,24.5966,24.5764,24.5764,20200.0
2004-11-26 13:30:00,36.57,36.57,36.57,36.57,400.0,24.5764,24.5764,24.5764,24.5764,400.0
2004-11-26 14:00:00,36.57,36.57,36.57,36.57,0.0,24.5764,24.5764,24.5764,24.5764,0.0
2004-11-26 14:30:00,36.57,36.57,36.57,36.57,0.0,24.5764,24.5764,24.5764,24.5764,0.0
2004-11-26 15:00:00,36.57,36.57,36.57,36.57,0.0,24.5764,24.5764,24.5764,24.5764,0.0
2004-11-26 15:30:00,36.57,36.57,36.57,36.57,0.0,24.5764,24.5764,24.5764,24.5764,0.0
2004-11-29 09:30:00,36.58,36.73,36.51,36.55,400800.0,24.5832,24.684,24.5361,24.563,400800.0
2004-11-29 10:00:00,36.55,36.55,35.97,36.06,499000.0,24.563,24.563,24.1732,24.2337,499000.0
2004-11-29 10:30:00,36.06,36.06,35.85,35.88,283800.0,24.2337,24.2337,24.0926,24.1127,283800.0
2004-11-29 11:00:00,35.88,35.88,35.32,35.54,380600.0,24.1127,24.1127,23.7364,23.8842,380600.0
2004-11-29 11:30:00,35.55,35.88,35.55,35.88,351600.0,23.891,24.1127,23.891,24.1127,351600.0
2004-11-29 12:00:00,35.87,35.87,35.73,35.76,109800.0,24.106,24.106,24.0119,24.0321,109800.0
2004-11-29 12:30:00,35.77,35.94,35.77,35.94,153400.0,24.0388,24.1531,24.0388,24.1531,153400.0
2004-11-29 13:00:00,35.94,36.15,35.94,36.06,326600.0,24.1531,24.2942,24.1531,24.2337,326600.0
2004-11-29 13:30:00,36.06,36.24,36.06,36.18,243400.0,24.2337,24.3547,24.2337,24.3144,243400.0
2004-11-29 14:00:00,36.18,36.21,36.02,36.1,114000.0,24.3144,24.3345,24.2068,24.2606,114000.0
2004-11-29 14:30:00,36.09,36.27,36.06,36.17,300600.0,24.2539,24.3748,24.2337,24.3076,300600.0
2004-11-29 15:00:00,36.18,36.21,36.05,36.08,227400.0,24.3144,24.3345,24.227,24.2471,227400.0
2004-11-29 15:30:00,36.08,36.17,35.99,36.02,328800.0,24.2471,24.3076,24.1867,24.2068,328800.0
2004-11-30 09:30:00,35.95,35.96,35.68,35.87,348600.0,24.1598,24.1665,23.9783,24.106,348600.0
2004-11-30 10:00:00,35.85,35.93,35.69,35.69,304600.0,24.0926,24.1463,23.9851,23.9851,304600.0
2004-11-30 10:30:00,35.67,35.73,35.48,35.49,416200.0,23.9716,24.0119,23.8439,23.8506,416200.0
2004-11-30 11:00:00,35.49,35.62,35.41,35.54,314400.0,23.8506,23.938,23.7969,23.8842,314400.0
2004-11-30 11:30:00,35.54,35.59,35.46,35.5,367800.0,23.8842,23.9178,23.8305,23.8574,367800.0
2004-11-30 12:00:00,35.5,35.58,35.48,35.5,312600.0,23.8574,23.9111,23.8439,23.8574,312600.0
2004-11-30 12:30:00,35.49,35.69,35.49,35.6,213000.0,23.8506,23.9851,23.8506,23.9246,213000.0
2004-11-30 13:00:00,35.6,35.65,35.57,35.63,273200.0,23.9246,23.9582,23.9044,23.9447,273200.0
2004-11-30 13:30:00,35.63,35.63,35.52,35.56,194200.0,23.9447,23.9447,23.8708,23.8977,194200.0
2004-11-30 14:00:00,35.55,35.7,35.54,35.68,282400.0,23.891,23.9918,23.8842,23.9783,282400.0
2004-11-30 14:30:00,35.69,35.7,35.62,35.68,421200.0,23.9851,23.9918,23.938,23.9783,421200.0
2004-11-30 15:00:00,35.68,35.88,35.67,35.87,425800.0,23.9783,24.1127,23.9716,24.106,425800.0
2004-11-30 15:30:00,35.87,35.89,35.8,35.86,609400.0,24.106,24.1195,24.059,24.0993,609400.0
2004-12-01 09:30:00,35.88,35.91,35.65,35.9,208200.0,24.1127,24.1329,23.9582,24.1262,208200.0
2004-12-01 10:00:00,35.92,35.92,35.77,35.86,199400.0,24.1396,24.1396,24.0388,24.0993,199400.0
2004-12-01 10:30:00,35.86,36.49,35.86,36.44,417200.0,24.0993,24.5227,24.0993,24.4891,417200.0
2004-12-01 11:00:00,36.42,36.49,36.06,36.13,705600.0,24.4756,24.5227,24.2337,24.2808,705600.0
2004-12-01 11:30:00,36.13,36.17,36.06,36.09,210200.0,24.2808,24.3076,24.2337,24.2539,210200.0
2004-12-01 12:00:00,36.08,36.09,35.94,36.03,281400.0,24.2471,24.2539,24.1531,24.2135,281400.0
2004-12-01 12:30:00,36.04,36.16,35.91,35.99,242600.0,24.2203,24.3009,24.1329,24.1867,242600.0
2004-12-01 13:00:00,35.99,36.07,35.95,35.99,212000.0,24.1867,24.2404,24.1598,24.1867,212000.0
2004-12-01 13:30:00,35.98,36.01,35.8,35.8,269400.0,24.1799,24.2001,24.059,24.059,269400.0
2004-12-01 14:00:00,35.79,35.88,35.74,35.77,360400.0,24.0523,24.1127,24.0187,24.0388,360400.0
2004-12-01 14:30:00,35.77,35.81,35.64,35.69,398400.0,24.0388,24.0657,23.9515,23.9851,398400.0
2004-12-01 15:00:00,35.69,35.77,35.67,35.71,417400.0,23.9851,24.0388,23.9716,23.9985,417400.0
2004-12-01 15:30:00,35.71,35.87,35.67,35.83,505200.0,23.9985,24.106,23.9716,24.0791,505200.0
2004-12-02 09:30:00,35.9,35.9,35.52,35.54,358200.0,24.1262,24.1262,23.8708,23.8842,358200.0
2004-12-02 10:00:00,35.54,35.54,35.01,35.12,665600.0,23.8842,23.8842,23.5281,23.602,665600.0
2004-12-02 10:30:00,35.13,35.23,35.05,35.06,526000.0,23.6087,23.6759,23.5549,23.5617,526000.0
2004-12-02 11:00:00,35.05,35.35,35.05,35.23,749200.0,23.5549,23.7566,23.5549,23.6759,749200.0
2004-12-02 11:30:00,35.23,35.31,35.18,35.26,398200.0,23.6759,23.7297,23.6423,23.6961,398200.0
2004-12-02 12:00:00,35.27,35.49,35.26,35.45,293200.0,23.7028,23.8506,23.6961,23.8238,293200.0
2004-12-02 12:30:00,35.45,35.45,35.32,35.33,225800.0,23.8238,23.8238,23.7364,23.7431,225800.0
2004-12-02 13:00:00,35.32,35.39,35.27,35.3,274600.0,23.7364,23.7834,23.7028,23.723,274600.0
2004-12-02 13:30:00,35.29,35.4,35.29,35.37,149600.0,23.7162,23.7902,23.7162,23.77,149600.0
2004-12-02 14:00:00,35.36,35.48,35.35,35.44,249600.0,23.7633,23.8439,23.7566,23.817,249600.0
2004-12-02 14:30:00,35.44,35.55,35.42,35.52,238000.0,23.817,23.891,23.8036,23.8708,238000.0
2004-12-02 15:00:00,35.52,35.63,35.47,35.49,363000.0,23.8708,23.9447,23.8372,23.8506,363000.0
2004-12-02 15:30:00,35.49,35.51,35.43,35.48,360200.0,23.8506,23.8641,23.8103,23.8439,360200.0
2004-12-03 09:30:00,35.5,35.62,35.24,35.49,608600.0,23.8574,23.938,23.6826,23.8506,608600.0
2004-12-03 10:00:00,35.52,35.65,35.34,35.34,291400.0,23.8708,23.9582,23.7498,23.7498,291400.0
2004-12-03 10:30:00,35.34,35.34,35.16,35.24,284200.0,23.7498,23.7498,23.6289,23.6826,284200.0
2004-12-03 11:00:00,35.25,35.5,35.24,35.4,253200.0,23.6894,23.8574,23.6826,23.7902,253200.0
2004-12-03 11:30:00,35.41,35.56,35.4,35.52,212400.0,23.7969,23.8977,23.7902,23.8708,212400.0
2004-12-03 12:00:00,35.52,35.61,35.52,35.56,99200.0,23.8708,23.9313,23.8708,23.8977,99200.0
2004-12-03 12:30:00,35.56,35.57,35.4,35.4,138000.0,23.8977,23.9044,23.7902,23.7902,138000.0
2004-12-03 13:00:00,35.39,35.43,35.26,35.35,126200.0,23.7834,23.8103,23.6961,23.7566,126200.0
2004-12-03 13:30:00,35.36,35.43,35.28,35.37,166000.0,23.7633,23.8103,23.7095,23.77,166000.0
2004-12-03 14:00:00,35.37,35.5,35.34,35.5,225600.0,23.77,23.8574,23.7498,23.8574,225600.0
2004-12-03 14:30:00,35.5,35.51,35.39,35.41,137200.0,23.8574,23.8641,23.7834,23.7969,137200.0
2004-12-03 15:00:00,35.43,35.47,35.35,35.46,389800.0,23.8103,23.8372,23.7566,23.8305,389800.0
2004-12-03 15:30:00,35.45,35.49,35.38,35.45,366400.0,23.8238,23.8506,23.7767,23.8238,366400.0
2004-12-06 09:30:00,35.18,35.42,35.1,35.34,257800.0,23.6423,23.8036,23.5886,23.7498,257800.0
2004-12-06 10:00:00,35.34,35.37,35.18,35.21,202600.0,23.7498,23.77,23.6423,23.6625,202600.0
2004-12-06 10:30:00,35.22,35.34,35.03,35.13,257000.0,23.6692,23.7498,23.5415,23.6087,257000.0
2004-12-06 11:00:00,35.13,35.16,35.08,35.08,335000.0,23.6087,23.6289,23.5751,23.5751,335000.0
2004-12-06 11:30:00,35.08,35.1,35.03,35.1,217000.0,23.5751,23.5886,23.5415,23.5886,217000.0
2004-12-06 12:00:00,35.1,35.29,35.09,35.24,197800.0,23.5886,23.7162,23.5818,23.6826,197800.0
2004-12-06 12:30:00,35.24,35.25,35.13,35.17,145600.0,23.6826,23.6894,23.6087,23.6356,145600.0
2004-12-06 13:00:00,35.17,35.17,35.1,35.13,113200.0,23.6356,23.6356,23.5886,23.6087,113200.0
2004-12-06 13:30:00,35.13,35.16,35.1,35.14,105400.0,23.6087,23.6289,23.5886,23.6154,105400.0
2004-12-06 14:00:00,35.14,35.18,35.13,35.17,137600.0,23.6154,23.6423,23.6087,23.6356,137600.0
2004-12-06 14:30:00,35.17,35.22,35.1,35.13,170800.0,23.6356,23.6692,23.5886,23.6087,170800.0
2004-12-06 15:00:00,35.13,35.13,35.04,35.05,230400.0,23.6087,23.6087,23.5482,23.5549,230400.0
2004-12-06 15:30:00,35.05,35.13,35.04,35.1,365000.0,23.5549,23.6087,23.5482,23.5886,365000.0
2004-12-07 09:30:00,35.25,35.35,35.19,35.32,288600.0,23.6894,23.7566,23.649,23.7364,288600.0
2004-12-07 10:00:00,35.32,35.38,35.21,35.27,271800.0,23.7364,23.7767,23.6625,23.7028,271800.0
2004-12-07 10:30:00,35.28,35.28,35.11,35.17,309200.0,23.7095,23.7095,23.5953,23.6356,309200.0
2004-12-07 11:00:00,35.16,35.18,35.02,35.07,248200.0,23.6289,23.6423,23.5348,23.5684,248200.0
2004-12-07 11:30:00,35.07,35.26,35.06,35.22,174400.0,23.5684,23.6961,23.5617,23.6692,174400.0
2004-12-07 12:00:00,35.22,35.29,35.19,35.25,151600.0,23.6692,23.7162,23.649,23.6894,151600.0
2004-12-07 12:30:00,35.25,35.29,35.2,35.2,130000.0,23.6894,23.7162,23.6558,23.6558,130000.0
2004-12-07 13:00:00,35.2,35.2,35.01,35.08,284600.0,23.6558,23.6558,23.5281,23.5751,284600.0
2004-12-07 13:30:00,35.08,35.1,35.02,35.1,240400.0,23.5751,23.5886,23.5348,23.5886,240400.0
2004-12-07 14:00:00,35.1,35.14,35.0,35.06,212800.0,23.5886,23.6154,23.5213,23.5617,212800.0
2004-12-07 14:30:00,35.07,35.12,35.0,35.0,181400.0,23.5684,23.602,23.5213,23.5213,181400.0
2004-12-07 15:00:00,35.02,35.09,34.88,34.88,690600.0,23.5348,23.5818,23.4407,23.4407,690600.0
2004-12-07 15:30:00,34.88,34.98,34.85,34.87,453800.0,23.4407,23.5079,23.4205,23.434,453800.0
2004-12-08 09:30:00,34.88,34.97,34.55,34.73,473600.0,23.4407,23.5012,23.2189,23.3399,473600.0
2004-12-08 10:00:00,34.73,34.91,34.72,34.87,251000.0,23.3399,23.4609,23.3332,23.434,251000.0
2004-12-08 10:30:00,34.84,34.88,34.66,34.66,196400.0,23.4138,23.4407,23.2929,23.2929,196400.0
2004-12-08 11:00:00,34.66,34.72,34.63,34.65,443800.0,23.2929,23.3332,23.2727,23.2861,443800.0
2004-12-08 11:30:00,34.67,34.72,34.61,34.63,216400.0,23.2996,23.3332,23.2593,23.2727,216400.0
2004-12-08 12:00:00,34.63,34.67,34.58,34.63,133800.0,23.2727,23.2996,23.2391,23.2727,133800.0
2004-12-08 12:30:00,34.63,34.66,34.59,34.61,188000.0,23.2727,23.2929,23.2458,23.2593,188000.0
2004-12-08 13:00:00,34.62,34.65,34.6,34.6,125800.0,23.266,23.2861,23.2525,23.2525,125800.0
2004-12-08 13:30:00,34.6,34.63,34.5,34.53,274600.0,23.2525,23.2727,23.1853,23.2055,274600.0
2004-12-08 14:00:00,34.53,34.56,34.44,34.5,197000.0,23.2055,23.2256,23.145,23.1853,197000.0
2004-12-08 14:30:00,34.5,34.53,34.43,34.43,171000.0,23.1853,23.2055,23.1383,23.1383,171000.0
2004-12-08 15:00:00,34.43,34.52,34.43,34.46,296200.0,23.1383,23.1988,23.1383,23.1584,296200.0
2004-12-08 15:30:00,34.46,34.55,34.4,34.52,620000.0,23.1584,23.2189,23.1181,23.1988,620000.0
2004-12-09 09:30:00,34.44,34.45,34.2,34.22,534600.0,23.145,23.1517,22.9837,22.9972,534600.0
2004-12-09 10:00:00,34.2,34.27,34.13,34.27,340600.0,22.9837,23.0308,22.9367,23.0308,340600.0
2004-12-09 10:30:00,34.27,34.38,34.2,34.37,322800.0,23.0308,23.1047,22.9837,23.098,322800.0
2004-12-09 11:00:00,34.37,34.49,34.34,34.45,221200.0,23.098,23.1786,23.0778,23.1517,221200.0
2004-12-09 11:30:00,34.45,34.66,34.45,34.56,197600.0,23.1517,23.2929,23.1517,23.2256,197600.0
2004-12-09 12:00:00,34.58,34.76,34.49,34.72,151600.0,23.2391,23.3601,23.1786,23.3332,151600.0
2004-12-09 12:30:00,34.72,34.8,34.69,34.76,166200.0,23.3332,23.3869,23.313,23.3601,166200.0
2004-12-09 13:00:00,34.76,35.02,34.75,34.94,354400.0,23.3601,23.5348,23.3533,23.481,354400.0
2004-12-09 13:30:00,34.94,35.01,34.81,34.88,277000.0,23.481,23.5281,23.3937,23.4407,277000.0
2004-12-09 14:00:00,34.87,34.87,34.79,34.8,182800.0,23.434,23.434,23.3802,23.3869,182800.0
2004-12-09 14:30:00,34.8,35.0,34.8,34.97,224200.0,23.3869,23.5213,23.3869,23.5012,224200.0
2004-12-09 15:00:00,34.97,35.24,34.88,35.22,442800.0,23.5012,23.6826,23.4407,23.6692,442800.0
2004-12-09 15:30:00,35.22,35.6,35.18,35.35,842400.0,23.6692,23.9246,23.6423,23.7566,842400.0
2004-12-10 09:30:00,36.01,36.01,35.13,35.35,294400.0,24.2001,24.2001,23.6087,23.7566,294400.0
2004-12-10 10:00:00,35.36,35.46,35.17,35.17,203200.0,23.7633,23.8305,23.6356,23.6356,203200.0
2004-12-10 10:30:00,35.16,35.17,34.94,34.97,313800.0,23.6289,23.6356,23.481,23.5012,313800.0
2004-12-10 11:00:00,34.97,35.23,34.96,35.17,199600.0,23.5012,23.6759,23.4945,23.6356,199600.0
2004-12-10 11:30:00,35.17,35.17,34.82,34.82,227600.0,23.6356,23.6356,23.4004,23.4004,227600.0
2004-12-10 12:00:00,34.82,34.99,34.81,34.97,202600.0,23.4004,23.5146,23.3937,23.5012,202600.0
2004-12-10 12:30:00,34.95,34.99,34.93,34.95,74800.0,23.4877,23.5146,23.4743,23.4877,74800.0
2004-12-10 13:00:00,34.95,35.04,34.9,34.98,126800.0,23.4877,23.5482,23.4541,23.5079,126800.0
2004-12-10 13:30:00,34.98,35.12,34.98,35.1,115200.0,23.5079,23.602,23.5079,23.5886,115200.0
2004-12-10 14:00:00,35.1,35.13,35.0,35.1,158000.0,23.5886,23.6087,23.5213,23.5886,158000.0
2004-12-10 14:30:00,35.09,35.22,35.09,35.13,241800.0,23.5818,23.6692,23.5818,23.6087,241800.0
2004-12-10 15:00:00,35.13,35.35,35.0,35.32,205600.0,23.6087,23.7566,23.5213,23.7364,205600.0
2004-12-10 15:30:00,35.31,35.32,35.22,35.26,572600.0,23.7297,23.7364,23.6692,23.6961,572600.0
2004-12-13 09:30:00,35.38,35.58,35.27,35.34,320800.0,23.7767,23.9111,23.7028,23.7498,320800.0
2004-12-13 10:00:00,35.33,35.53,35.33,35.33,292600.0,23.7431,23.8775,23.7431,23.7431,292600.0
2004-12-13 10:30:00,35.33,35.33,35.12,35.29,280800.0,23.7431,23.7431,23.602,23.7162,280800.0
2004-12-13 11:00:00,35.29,35.4,35.29,35.35,70600.0,23.7162,23.7902,23.7162,23.7566,70600.0
2004-12-13 11:30:00,35.35,35.53,35.35,35.53,262800.0,23.7566,23.8775,23.7566,23.8775,262800.0
2004-12-13 12:00:00,35.53,35.63,35.49,35.49,132400.0,23.8775,23.9447,23.8506,23.8506,132400.0
2004-12-13 12:30:00,35.5,35.52,35.45,35.48,102000.0,23.8574,23.8708,23.8238,23.8439,102000.0
2004-12-13 13:00:00,35.48,35.5,35.43,35.5,72600.0,23.8439,23.8574,23.8103,23.8574,72600.0
2004-12-13 13:30:00,35.51,35.62,35.49,35.56,177000.0,23.8641,23.938,23.8506,23.8977,177000.0
2004-12-13 14:00:00,35.58,35.63,35.5,35.56,187800.0,23.9111,23.9447,23.8574,23.8977,187800.0
2004-12-13 14:30:00,35.55,35.7,35.54,35.7,246400.0,23.891,23.9918,23.8842,23.9918,246400.0
2004-12-13 15:00:00,35.72,35.79,35.71,35.72,250600.0,24.0052,24.0523,23.9985,24.0052,250600.0
2004-12-13 15:30:00,35.72,35.88,35.71,35.82,353800.0,24.0052,24.1127,23.9985,24.0724,353800.0
2004-12-14 09:30:00,35.78,35.9,35.68,35.76,308800.0,24.0455,24.1262,23.9783,24.0321,308800.0
2004-12-14 10:00:00,35.76,35.76,35.53,35.54,416000.0,24.0321,24.0321,23.8775,23.8842,416000.0
2004-12-14 10:30:00,35.53,35.58,35.44,35.56,204000.0,23.8775,23.9111,23.817,23.8977,204000.0
2004-12-14 11:00:00,35.57,35.6,35.43,35.45,143400.0,23.9044,23.9246,23.8103,23.8238,143400.0
2004-12-14 11:30:00,35.46,35.51,35.43,35.46,176000.0,23.8305,23.8641,23.8103,23.8305,176000.0
2004-12-14 12:00:00,35.46,35.64,35.44,35.56,183400.0,23.8305,23.9515,23.817,23.8977,183400.0
2004-12-14 12:30:00,35.56,35.63,35.52,35.6,126400.0,23.8977,23.9447,23.8708,23.9246,126400.0
2004-12-14 13:00:00,35.6,35.66,35.55,35.66,105600.0,23.9246,23.9649,23.891,23.9649,105600.0
2004-12-14 13:30:00,35.65,35.65,35.62,35.64,168800.0,23.9582,23.9582,23.938,23.9515,168800.0
2004-12-14 14:00:00,35.65,35.8,35.6,35.71,232800.0,23.9582,24.059,23.9246,23.9985,232800.0
2004-12-14 14:30:00,35.73,35.9,35.54,35.87,216600.0,24.0119,24.1262,23.8842,24.106,216600.0
2004-12-14 15:00:00,35.88,36.08,35.88,35.99,380200.0,24.1127,24.2471,24.1127,24.1867,380200.0
2004-12-14 15:30:00,35.98,36.09,35.83,35.9,511800.0,24.1799,24.2539,24.0791,24.1262,511800.0
2004-12-15 09:30:00,35.93,35.99,35.79,35.87,313800.0,24.1463,24.1867,24.0523,24.106,313800.0
2004-12-15 10:00:00,35.87,36.09,35.85,36.06,155000.0,24.106,24.2539,24.0926,24.2337,155000.0
2004-12-15 10:30:00,36.06,36.09,36.01,36.05,176200.0,24.2337,24.2539,24.2001,24.227,176200.0
2004-12-15 11:00:00,36.05,36.09,36.02,36.02,240000.0,24.227,24.2539,24.2068,24.2068,240000.0
2004-12-15 11:30:00,36.02,36.31,36.01,36.22,369600.0,24.2068,24.4017,24.2001,24.3412,369600.0
2004-12-15 12:00:00,36.23,36.3,36.15,36.2,218200.0,24.348,24.395,24.2942,24.3278,218200.0
2004-12-15 12:30:00,36.2,36.28,36.17,36.17,224800.0,24.3278,24.3816,24.3076,24.3076,224800.0
2004-12-15 13:00:00,36.17,36.35,36.17,36.28,302000.0,24.3076,24.4286,24.3076,24.3816,302000.0
2004-12-15 13:30:00,36.27,36.48,36.27,36.44,317400.0,24.3748,24.516,24.3748,24.4891,317400.0
2004-12-15 14:00:00,36.45,36.49,36.4,36.41,344000.0,24.4958,24.5227,24.4622,24.4689,344000.0
2004-12-15 14:30:00,36.42,36.49,36.4,36.45,413200.0,24.4756,24.5227,24.4622,24.4958,413200.0
2004-12-15 15:00:00,36.45,36.57,36.43,36.49,651000.0,24.4958,24.5764,24.4824,24.5227,651000.0
2004-12-15 15:30:00,36.51,36.77,36.46,36.46,887400.0,24.5361,24.7109,24.5025,24.5025,887400.0
2004-12-16 09:30:00,36.3,36.57,36.23,36.46,241000.0,24.395,24.5764,24.348,24.5025,241000.0
2004-12-16 10:00:00,36.48,36.5,36.38,36.38,155200.0,24.516,24.5294,24.4488,24.4488,155200.0
2004-12-16 10:30:00,36.35,36.44,36.32,36.4,188600.0,24.4286,24.4891,24.4084,24.4622,188600.0
2004-12-16 11:00:00,36.4,36.49,36.32,36.45,201000.0,24.4622,24.5227,24.4084,24.4958,201000.0
2004-12-16 11:30:00,36.46,36.62,36.46,36.59,194400.0,24.5025,24.61,24.5025,24.5899,194400.0
2004-12-16 12:00:00,36.59,36.73,36.57,36.62,274800.0,24.5899,24.684,24.5764,24.61,274800.0
2004-12-16 12:30:00,36.63,36.64,36.49,36.49,185200.0,24.6168,24.6235,24.5227,24.5227,185200.0
2004-12-16 13:00:00,36.49,36.52,36.37,36.38,331800.0,24.5227,24.5428,24.442,24.4488,331800.0
2004-12-16 13:30:00,36.38,36.41,36.31,36.34,227600.0,24.4488,24.4689,24.4017,24.4219,227600.0
2004-12-16 14:00:00,36.34,36.37,36.19,36.2,350200.0,24.4219,24.442,24.3211,24.3278,350200.0
2004-12-16 14:30:00,36.21,36.31,36.13,36.13,321600.0,24.3345,24.4017,24.2808,24.2808,321600.0
2004-12-16 15:00:00,36.13,36.25,36.06,36.25,379400.0,24.2808,24.3614,24.2337,24.3614,379400.0
2004-12-16 15:30:00,36.25,36.26,36.16,36.16,540000.0,24.3614,24.3681,24.3009,24.3009,540000.0
2004-12-17 09:30:00,36.05,36.24,36.04,36.23,1010000.0,24.227,24.3547,24.2203,24.348,1010000.0
2004-12-17 10:00:00,36.23,36.32,36.14,36.3,318200.0,24.348,24.4084,24.2875,24.395,318200.0
2004-12-17 10:30:00,36.3,36.51,36.3,36.49,159800.0,24.395,24.5361,24.395,24.5227,159800.0
2004-12-17 11:00:00,36.49,36.49,36.32,36.41,202800.0,24.5227,24.5227,24.4084,24.4689,202800.0
2004-12-17 11:30:00,36.4,36.42,36.25,36.35,165200.0,24.4622,24.4756,24.3614,24.4286,165200.0
2004-12-17 12:00:00,36.35,36.48,36.26,36.45,211000.0,24.4286,24.516,24.3681,24.4958,211000.0
2004-12-17 12:30:00,36.43,36.47,36.34,36.41,151200.0,24.4824,24.5092,24.4219,24.4689,151200.0
2004-12-17 13:00:00,36.42,36.44,36.32,36.41,194400.0,24.4756,24.4891,24.4084,24.4689,194400.0
2004-12-17 13:30:00,36.42,36.46,36.33,36.46,150000.0,24.4756,24.5025,24.4152,24.5025,150000.0
2004-12-17 14:00:00,36.46,36.5,36.4,36.41,183800.0,24.5025,24.5294,24.4622,24.4689,183800.0
2004-12-17 14:30:00,36.4,36.56,36.4,36.54,206400.0,24.4622,24.5697,24.4622,24.5563,206400.0
2004-12-17 15:00:00,36.55,36.6,36.48,36.51,422400.0,24.563,24.5966,24.516,24.5361,422400.0
2004-12-17 15:30:00,36.51,36.6,36.48,36.52,403800.0,24.5361,24.5966,24.516,24.5428,403800.0
2004-12-20 09:30:00,36.88,37.15,36.75,37.07,783200.0,24.7848,24.9662,24.6974,24.9125,783200.0
2004-12-20 10:00:00,37.04,37.15,36.77,36.96,397200.0,24.8923,24.9662,24.7109,24.8385,397200.0
2004-12-20 10:30:00,36.97,37.05,36.89,36.99,259600.0,24.8453,24.899,24.7915,24.8587,259600.0
2004-12-20 11:00:00,36.99,37.02,36.88,36.98,298800.0,24.8587,24.8789,24.7848,24.852,298800.0
2004-12-20 11:30:00,36.97,36.99,36.62,36.7,416000.0,24.8453,24.8587,24.61,24.6638,416000.0
2004-12-20 12:00:00,36.7,36.95,36.68,36.95,349400.0,24.6638,24.8318,24.6504,24.8318,349400.0
2004-12-20 12:30:00,36.95,37.09,36.93,37.02,344800.0,24.8318,24.9259,24.8184,24.8789,344800.0
2004-12-20 13:00:00,37.02,37.09,36.93,36.97,312800.0,24.8789,24.9259,24.8184,24.8453,312800.0
2004-12-20 13:30:00,36.96,37.07,36.89,36.93,342800.0,24.8385,24.9125,24.7915,24.8184,342800.0
2004-12-20 14:00:00,36.95,37.0,36.88,36.92,294000.0,24.8318,24.8654,24.7848,24.8117,294000.0
2004-12-20 14:30:00,36.91,37.03,36.91,36.98,294000.0,24.8049,24.8856,24.8049,24.852,294000.0
2004-12-20 15:00:00,36.98,37.0,36.87,36.95,308600.0,24.852,24.8654,24.7781,24.8318,308600.0
2004-12-20 15:30:00,36.95,37.01,36.92,36.98,583000.0,24.8318,24.8721,24.8117,24.852,583000.0
2004-12-21 09:30:00,36.94,37.05,36.82,36.89,324200.0,24.8251,24.899,24.7445,24.7915,324200.0
2004-12-21 10:00:00,36.89,36.89,36.71,36.74,264400.0,24.7915,24.7915,24.6705,24.6907,264400.0
2004-12-21 10:30:00,36.74,36.74,36.58,36.69,267000.0,24.6907,24.6907,24.5832,24.6571,267000.0
2004-12-21 11:00:00,36.69,36.69,36.63,36.67,187000.0,24.6571,24.6571,24.6168,24.6437,187000.0
2004-12-21 11:30:00,36.67,36.75,36.62,36.74,230400.0,24.6437,24.6974,24.61,24.6907,230400.0
2004-12-21 12:00:00,36.74,36.87,36.72,36.87,242200.0,24.6907,24.7781,24.6773,24.7781,242200.0
2004-12-21 12:30:00,36.88,36.94,36.77,36.94,96000.0,24.7848,24.8251,24.7109,24.8251,96000.0
2004-12-21 13:00:00,36.94,36.95,36.74,36.74,235400.0,24.8251,24.8318,24.6907,24.6907,235400.0
2004-12-21 13:30:00,36.75,36.96,36.75,36.91,146600.0,24.6974,24.8385,24.6974,24.8049,146600.0
2004-12-21 14:00:00,36.92,36.95,36.85,36.94,167800.0,24.8117,24.8318,24.7646,24.8251,167800.0
2004-12-21 14:30:00,36.94,36.99,36.9,36.95,250000.0,24.8251,24.8587,24.7982,24.8318,250000.0
2004-12-21 15:00:00,36.95,36.96,36.79,36.8,351800.0,24.8318,24.8385,24.7243,24.731,351800.0
2004-12-21 15:30:00,36.8,36.98,36.79,36.84,361800.0,24.731,24.852,24.7243,24.7579,361800.0
2004-12-22 09:30:00,36.75,36.95,36.75,36.85,253200.0,24.6974,24.8318,24.6974,24.7646,253200.0
2004-12-22 10:00:00,36.85,37.03,36.83,36.99,127400.0,24.7646,24.8856,24.7512,24.8587,127400.0
2004-12-22 10:30:00,36.99,37.12,36.91,36.92,196800.0,24.8587,24.9461,24.8049,24.8117,196800.0
2004-12-22 11:00:00,36.91,36.99,36.78,36.8,202400.0,24.8049,24.8587,24.7176,24.731,202400.0
2004-12-22 11:30:00,36.8,36.95,36.68,36.92,236800.0,24.731,24.8318,24.6504,24.8117,236800.0
2004-12-22 12:00:00,36.91,36.93,36.85,36.91,116800.0,24.8049,24.8184,24.7646,24.8049,116800.0
2004-12-22 12:30:00,36.9,36.91,36.84,36.87,67600.0,24.7982,24.8049,24.7579,24.7781,67600.0
2004-12-22 13:00:00,36.87,36.88,36.82,36.82,54600.0,24.7781,24.7848,24.7445,24.7445,54600.0
2004-12-22 13:30:00,36.82,36.85,36.75,36.77,79600.0,24.7445,24.7646,24.6974,24.7109,79600.0
2004-12-22 14:00:00,36.77,36.88,36.77,36.85,88200.0,24.7109,24.7848,24.7109,24.7646,88200.0
2004-12-22 14:30:00,36.85,36.85,36.73,36.8,126000.0,24.7646,24.7646,24.684,24.731,126000.0
2004-12-22 15:00:00,36.79,36.85,36.77,36.82,190600.0,24.7243,24.7646,24.7109,24.7445,190600.0
2004-12-22 15:30:00,36.82,36.9,36.77,36.88,253800.0,24.7445,24.7982,24.7109,24.7848,253800.0
2004-12-23 09:30:00,36.96,37.12,36.87,36.98,228400.0,24.8385,24.9461,24.7781,24.852,228400.0
2004-12-23 10:00:00,36.97,37.05,36.85,36.99,202200.0,24.8453,24.899,24.7646,24.8587,202200.0
2004-12-23 10:30:00,37.0,37.05,36.9,36.96,98800.0,24.8654,24.899,24.7982,24.8385,98800.0
2004-12-23 11:00:00,36.96,36.99,36.9,36.96,99000.0,24.8385,24.8587,24.7982,24.8385,99000.0
2004-12-23 11:30:00,36.96,36.98,36.9,36.94,117400.0,24.8385,24.852,24.7982,24.8251,117400.0
2004-12-23 12:00:00,36.94,36.97,36.87,36.96,42600.0,24.8251,24.8453,24.7781,24.8385,42600.0
2004-12-23 12:30:00,36.96,36.97,36.88,36.89,51200.0,24.8385,24.8453,24.7848,24.7915,51200.0
2004-12-23 13:00:00,36.88,36.88,36.85,36.87,55400.0,24.7848,24.7848,24.7646,24.7781,55400.0
2004-12-23 13:30:00,36.87,36.88,36.73,36.75,87600.0,24.7781,24.7848,24.684,24.6974,87600.0
2004-12-23 14:00:00,36.74,36.8,36.67,36.67,87000.0,24.6907,24.731,24.6437,24.6437,87000.0
2004-12-23 14:30:00,36.67,36.7,36.57,36.68,111400.0,24.6437,24.6638,24.5764,24.6504,111400.0
2004-12-23 15:00:00,36.68,36.79,36.68,36.76,147000.0,24.6504,24.7243,24.6504,24.7041,147000.0
2004-12-23 15:30:00,36.76,36.86,36.76,36.81,126400.0,24.7041,24.7713,24.7041,24.7377,126400.0
2004-12-27 09:30:00,36.77,36.94,36.77,36.85,109800.0,24.7109,24.8251,24.7109,24.7646,109800.0
2004-12-27 10:00:00,36.85,36.85,36.68,36.7,115200.0,24.7646,24.7646,24.6504,24.6638,115200.0
2004-12-27 10:30:00,36.72,36.88,36.72,36.77,47400.0,24.6773,24.7848,24.6773,24.7109,47400.0
2004-12-27 11:00:00,36.77,36.79,36.56,36.56,77800.0,24.7109,24.7243,24.5697,24.5697,77800.0
2004-12-27 11:30:00,36.55,36.55,36.27,36.29,282000.0,24.563,24.563,24.3748,24.3883,282000.0
2004-12-27 12:00:00,36.3,36.4,36.29,36.4,125200.0,24.395,24.4622,24.3883,24.4622,125200.0
2004-12-27 12:30:00,36.39,36.39,36.29,36.35,51200.0,24.4555,24.4555,24.3883,24.4286,51200.0
2004-12-27 13:00:00,36.35,36.47,36.3,36.47,51800.0,24.4286,24.5092,24.395,24.5092,51800.0
2004-12-27 13:30:00,36.47,36.6,36.47,36.57,110800.0,24.5092,24.5966,24.5092,24.5764,110800.0
2004-12-27 14:00:00,36.57,36.57,36.39,36.43,135800.0,24.5764,24.5764,24.4555,24.4824,135800.0
2004-12-27 14:30:00,36.43,36.57,36.4,36.55,66600.0,24.4824,24.5764,24.4622,24.563,66600.0
2004-12-27 15:00:00,36.52,36.63,36.43,36.56,163200.0,24.5428,24.6168,24.4824,24.5697,163200.0
2004-12-27 15:30:00,36.57,36.62,36.47,36.49,236600.0,24.5764,24.61,24.5092,24.5227,236600.0
2004-12-28 09:30:00,36.7,36.88,36.68,36.69,129200.0,24.6638,24.7848,24.6504,24.6571,129200.0
2004-12-28 10:00:00,36.73,36.99,36.73,36.78,117800.0,24.684,24.8587,24.684,24.7176,117800.0
2004-12-28 10:30:00,36.77,36.99,36.77,36.97,110200.0,24.7109,24.8587,24.7109,24.8453,110200.0
2004-12-28 11:00:00,36.97,37.0,36.9,36.99,97200.0,24.8453,24.8654,24.7982,24.8587,97200.0
2004-12-28 11:30:00,36.99,37.02,36.9,36.97,96000.0,24.8587,24.8789,24.7982,24.8453,96000.0
2004-12-28 12:00:00,36.97,37.08,36.96,37.02,181400.0,24.8453,24.9192,24.8385,24.8789,181400.0
2004-12-28 12:30:00,37.02,37.09,36.99,37.05,124600.0,24.8789,24.9259,24.8587,24.899,124600.0
2004-12-28 13:00:00,37.05,37.06,36.98,36.99,126000.0,24.899,24.9057,24.852,24.8587,126000.0
2004-12-28 13:30:00,36.99,37.05,36.74,37.01,349400.0,24.8587,24.899,24.6907,24.8721,349400.0
2004-12-28 14:00:00,36.99,37.1,36.99,37.05,146800.0,24.8587,24.9326,24.8587,24.899,146800.0
2004-12-28 14:30:00,37.05,37.08,37.02,37.06,107800.0,24.899,24.9192,24.8789,24.9057,107800.0
2004-12-28 15:00:00,37.05,37.17,37.05,37.14,216800.0,24.899,24.9797,24.899,24.9595,216800.0
2004-12-28 15:30:00,37.13,37.27,37.11,37.2,481800.0,24.9528,25.0469,24.9393,24.9998,481800.0
2004-12-29 09:30:00,36.95,37.12,36.95,37.08,178800.0,24.9258,25.0405,24.9258,25.0135,178800.0
2004-12-29 10:00:00,37.1,37.15,37.01,37.01,131000.0,25.027,25.0607,24.9663,24.9663,131000.0
2004-12-29 10:30:00,37.01,37.12,36.97,37.11,136200.0,24.9663,25.0405,24.9393,25.0337,136200.0
2004-12-29 11:00:00,37.1,37.19,37.09,37.18,154200.0,25.027,25.0877,25.0202,25.0809,154200.0
2004-12-29 11:30:00,37.17,37.23,37.15,37.15,149000.0,25.0742,25.1147,25.0607,25.0607,149000.0
2004-12-29 12:00:00,37.14,37.17,37.1,37.12,93400.0,25.054,25.0742,25.027,25.0405,93400.0
2004-12-29 12:30:00,37.12,37.12,37.07,37.07,84600.0,25.0405,25.0405,25.0067,25.0067,84600.0
2004-12-29 13:00:00,37.05,37.07,36.99,37.0,93600.0,24.9932,25.0067,24.9528,24.9595,93600.0
2004-12-29 13:30:00,36.99,37.02,36.93,36.98,172600.0,24.9528,24.973,24.9123,24.946,172600.0
2004-12-29 14:00:00,36.98,37.01,36.94,36.96,73400.0,24.946,24.9663,24.919,24.9325,73400.0
2004-12-29 14:30:00,36.97,36.99,36.94,36.99,145000.0,24.9393,24.9528,24.919,24.9528,145000.0
2004-12-29 15:00:00,36.99,37.03,36.96,37.02,139000.0,24.9528,24.9797,24.9325,24.973,139000.0
2004-12-29 15:30:00,37.02,37.06,36.94,37.02,187600.0,24.973,25.0,24.919,24.973,187600.0
2004-12-30 09:30:00,37.02,37.17,37.02,37.06,173400.0,24.973,25.0742,24.973,25.0,173400.0
2004-12-30 10:00:00,37.06,37.21,37.04,37.12,130000.0,25.0,25.1012,24.9865,25.0405,130000.0
2004-12-30 10:30:00,37.12,37.12,37.01,37.1,77200.0,25.0405,25.0405,24.9663,25.027,77200.0
2004-12-30 11:00:00,37.1,37.13,37.0,37.05,74200.0,25.027,25.0472,24.9595,24.9932,74200.0
2004-12-30 11:30:00,37.05,37.17,37.05,37.12,121800.0,24.9932,25.0742,24.9932,25.0405,121800.0
2004-12-30 12:00:00,37.12,37.16,37.11,37.13,27200.0,25.0405,25.0674,25.0337,25.0472,27200.0
2004-12-30 12:30:00,37.13,37.16,37.12,37.13,25600.0,25.0472,25.0674,25.0405,25.0472,25600.0
2004-12-30 13:00:00,37.13,37.17,37.12,37.17,37200.0,25.0472,25.0742,25.0405,25.0742,37200.0
2004-12-30 13:30:00,37.16,37.19,37.11,37.12,135200.0,25.0674,25.0877,25.0337,25.0405,135200.0
2004-12-30 14:00:00,37.12,37.2,37.12,37.18,113600.0,25.0405,25.0944,25.0405,25.0809,113600.0
2004-12-30 14:30:00,37.18,37.23,37.18,37.19,104000.0,25.0809,25.1147,25.0809,25.0877,104000.0
2004-12-30 15:00:00,37.18,37.22,37.18,37.2,129400.0,25.0809,25.1079,25.0809,25.0944,129400.0
2004-12-30 15:30:00,37.2,37.21,37.13,37.15,375800.0,25.0944,25.1012,25.0472,25.0607,375800.0
2004-12-31 09:30:00,37.17,37.3,37.15,37.21,154800.0,25.0742,25.1619,25.0607,25.1012,154800.0
2004-12-31 10:00:00,37.2,37.24,37.15,37.23,107000.0,25.0944,25.1214,25.0607,25.1147,107000.0
2004-12-31 10:30:00,37.22,37.33,37.15,37.29,176800.0,25.1079,25.1821,25.0607,25.1551,176800.0
2004-12-31 11:00:00,37.29,37.32,37.26,37.26,65400.0,25.1551,25.1754,25.1349,25.1349,65400.0
2004-12-31 11:30:00,37.26,37.36,37.26,37.32,66600.0,25.1349,25.2024,25.1349,25.1754,66600.0
2004-12-31 12:00:00,37.32,37.33,37.24,37.26,148800.0,25.1754,25.1821,25.1214,25.1349,148800.0
2004-12-31 12:30:00,37.26,37.27,37.22,37.22,58600.0,25.1349,25.1416,25.1079,25.1079,58600.0
2004-12-31 13:00:00,37.23,37.31,37.22,37.3,36800.0,25.1147,25.1686,25.1079,25.1619,36800.0
2004-12-31 13:30:00,37.3,37.33,37.29,37.29,33000.0,25.1619,25.1821,25.1551,25.1551,33000.0
2004-12-31 14:00:00,37.29,37.34,37.26,37.33,55000.0,25.1551,25.1889,25.1349,25.1821,55000.0
2004-12-31 14:30:00,37.33,37.37,37.27,37.34,100000.0,25.1821,25.2091,25.1416,25.1889,100000.0
2004-12-31 15:00:00,37.34,37.36,37.3,37.35,84200.0,25.1889,25.2024,25.1619,25.1956,84200.0
2004-12-31 15:30:00,37.35,37.35,37.18,37.24,210200.0,25.1956,25.1956,25.0809,25.1214,210200.0
2005-01-03 09:30:00,37.21,37.21,36.91,36.97,414600.0,25.1012,25.1012,24.8988,24.9393,414600.0
2005-01-03 10:00:00,36.97,37.1,36.77,36.85,313800.0,24.9393,25.027,24.8044,24.8583,313800.0
2005-01-03 10:30:00,36.85,36.87,36.6,36.6,174200.0,24.8583,24.8718,24.6897,24.6897,174200.0
2005-01-03 11:00:00,36.6,36.61,36.47,36.52,227600.0,24.6897,24.6964,24.602,24.6357,227600.0
2005-01-03 11:30:00,36.52,36.6,36.52,36.52,128400.0,24.6357,24.6897,24.6357,24.6357,128400.0
2005-01-03 12:00:00,36.52,36.52,36.46,36.49,101000.0,24.6357,24.6357,24.5952,24.6155,101000.0
2005-01-03 12:30:00,36.49,36.68,36.48,36.63,247000.0,24.6155,24.7436,24.6087,24.7099,247000.0
2005-01-03 13:00:00,36.63,36.63,36.43,36.43,181800.0,24.7099,24.7099,24.575,24.575,181800.0
2005-01-03 13:30:00,36.43,36.54,36.4,36.4,146000.0,24.575,24.6492,24.5548,24.5548,146000.0
2005-01-03 14:00:00,36.4,36.46,36.35,36.42,300200.0,24.5548,24.5952,24.521,24.5683,300200.0
2005-01-03 14:30:00,36.41,36.57,36.37,36.38,196200.0,24.5615,24.6694,24.5345,24.5413,196200.0
2005-01-03 15:00:00,36.38,36.49,36.35,36.37,286000.0,24.5413,24.6155,24.521,24.5345,286000.0
2005-01-03 15:30:00,36.37,36.51,36.34,36.45,431000.0,24.5345,24.629,24.5143,24.5885,431000.0
2005-01-04 09:30:00,36.73,36.73,36.31,36.34,304800.0,24.7774,24.7774,24.494,24.5143,304800.0
2005-01-04 10:00:00,36.33,36.48,36.22,36.23,253000.0,24.5075,24.6087,24.4333,24.4401,253000.0
2005-01-04 10:30:00,36.23,36.27,36.16,36.22,207200.0,24.4401,24.4671,24.3929,24.4333,207200.0
2005-01-04 11:00:00,36.24,36.36,36.17,36.32,180200.0,24.4468,24.5278,24.3996,24.5008,180200.0
2005-01-04 11:30:00,36.32,36.43,36.31,36.34,112200.0,24.5008,24.575,24.494,24.5143,112200.0
2005-01-04 12:00:00,36.34,36.34,36.03,36.08,120600.0,24.5143,24.5143,24.3052,24.3389,120600.0
2005-01-04 12:30:00,36.09,36.12,35.91,35.91,172200.0,24.3456,24.3659,24.2242,24.2242,172200.0
2005-01-04 13:00:00,35.9,36.06,35.9,35.98,185800.0,24.2175,24.3254,24.2175,24.2714,185800.0
2005-01-04 13:30:00,35.98,35.99,35.84,35.85,167000.0,24.2714,24.2782,24.177,24.1837,167000.0
2005-01-04 14:00:00,35.85,35.87,35.44,35.54,349000.0,24.1837,24.1972,23.9072,23.9746,349000.0
2005-01-04 14:30:00,35.54,35.63,35.2,35.6,364400.0,23.9746,24.0353,23.7453,24.0151,364400.0
2005-01-04 15:00:00,35.56,35.68,35.52,35.6,381800.0,23.9881,24.0691,23.9611,24.0151,381800.0
2005-01-04 15:30:00,35.6,35.69,35.56,35.62,369800.0,24.0151,24.0758,23.9881,24.0286,369800.0
2005-01-05 09:30:00,35.31,35.52,35.25,35.32,314400.0,23.8195,23.9611,23.779,23.8262,314400.0
2005-01-05 10:00:00,35.33,35.71,35.33,35.58,186000.0,23.833,24.0893,23.833,24.0016,186000.0
2005-01-05 10:30:00,35.56,35.67,35.4,35.47,232200.0,23.9881,24.0623,23.8802,23.9274,232200.0
2005-01-05 11:00:00,35.47,35.67,35.47,35.6,238400.0,23.9274,24.0623,23.9274,24.0151,238400.0
2005-01-05 11:30:00,35.59,35.79,35.55,35.77,142400.0,24.0083,24.1433,23.9814,24.1298,142400.0
2005-01-05 12:00:00,35.77,35.79,35.63,35.63,119000.0,24.1298,24.1433,24.0353,24.0353,119000.0
2005-01-05 12:30:00,35.63,35.69,35.5,35.62,106000.0,24.0353,24.0758,23.9476,24.0286,106000.0
2005-01-05 13:00:00,35.63,35.73,35.63,35.72,128600.0,24.0353,24.1028,24.0353,24.096,128600.0
2005-01-05 13:30:00,35.72,35.72,35.67,35.67,146400.0,24.096,24.096,24.0623,24.0623,146400.0
2005-01-05 14:00:00,35.67,35.67,35.49,35.58,145800.0,24.0623,24.0623,23.9409,24.0016,145800.0
2005-01-05 14:30:00,35.57,35.61,35.49,35.51,120400.0,23.9949,24.0218,23.9409,23.9544,120400.0
2005-01-05 15:00:00,35.52,35.6,35.49,35.49,177600.0,23.9611,24.0151,23.9409,23.9409,177600.0
2005-01-05 15:30:00,35.49,35.51,35.32,35.35,345400.0,23.9409,23.9544,23.8262,23.8464,345400.0
2005-01-06 09:30:00,35.55,35.84,35.54,35.67,431400.0,23.9814,24.177,23.9746,24.0623,431400.0
2005-01-06 10:00:00,35.67,35.88,35.64,35.85,453400.0,24.0623,24.204,24.0421,24.1837,453400.0
2005-01-06 10:30:00,35.85,35.93,35.79,35.85,299000.0,24.1837,24.2377,24.1433,24.1837,299000.0
2005-01-06 11:00:00,35.85,36.05,35.85,35.99,322000.0,24.1837,24.3187,24.1837,24.2782,322000.0
2005-01-06 11:30:00,35.99,36.12,35.93,36.07,299600.0,24.2782,24.3659,24.2377,24.3321,299600.0
2005-01-06 12:00:00,36.06,36.1,35.97,36.01,325200.0,24.3254,24.3524,24.2647,24.2917,325200.0
2005-01-06 12:30:00,36.01,36.01,35.88,35.89,149200.0,24.2917,24.2917,24.204,24.2107,149200.0
2005-01-06 13:00:00,35.88,36.04,35.85,35.99,188600.0,24.204,24.3119,24.1837,24.2782,188600.0
2005-01-06 13:30:00,35.99,36.06,35.95,36.05,157800.0,24.2782,24.3254,24.2512,24.3187,157800.0
2005-01-06 14:00:00,36.05,36.05,35.95,35.96,133000.0,24.3187,24.3187,24.2512,24.2579,133000.0
2005-01-06 14:30:00,35.96,35.99,35.9,35.91,135800.0,24.2579,24.2782,24.2175,24.2242,135800.0
2005-01-06 15:00:00,35.91,35.91,35.69,35.74,384000.0,24.2242,24.2242,24.0758,24.1095,384000.0
2005-01-06 15:30:00,35.74,35.74,35.69,35.73,267400.0,24.1095,24.1095,24.0758,24.1028,267400.0
2005-01-07 09:30:00,35.63,35.63,35.25,35.41,1022800.0,24.0353,24.0353,23.779,23.8869,1022800.0
2005-01-07 10:00:00,35.41,35.58,35.39,35.41,483200.0,23.8869,24.0016,23.8734,23.8869,483200.0
2005-01-07 10:30:00,35.41,35.43,35.22,35.27,555800.0,23.8869,23.9004,23.7588,23.7925,555800.0
2005-01-07 11:00:00,35.27,35.33,35.26,35.32,379800.0,23.7925,23.833,23.7857,23.8262,379800.0
2005-01-07 11:30:00,35.32,35.33,35.1,35.1,427400.0,23.8262,23.833,23.6778,23.6778,427400.0
2005-01-07 12:00:00,35.1,35.25,35.04,35.12,317800.0,23.6778,23.779,23.6373,23.6913,317800.0
2005-01-07 12:30:00,35.12,35.22,35.05,35.15,233600.0,23.6913,23.7588,23.6441,23.7115,233600.0
2005-01-07 13:00:00,35.15,35.23,35.05,35.19,215000.0,23.7115,23.7655,23.6441,23.7385,215000.0
2005-01-07 13:30:00,35.19,35.25,35.18,35.21,202600.0,23.7385,23.779,23.7318,23.752,202600.0
2005-01-07 14:00:00,35.21,35.26,35.21,35.26,140800.0,23.752,23.7857,23.752,23.7857,140800.0
2005-01-07 14:30:00,35.25,35.31,35.25,35.3,309400.0,23.779,23.8195,23.779,23.8127,309400.0
2005-01-07 15:00:00,35.3,35.38,35.27,35.38,280000.0,23.8127,23.8667,23.7925,23.8667,280000.0
2005-01-07 15:30:00,35.38,35.4,35.24,35.26,336200.0,23.8667,23.8802,23.7722,23.7857,336200.0
2005-01-10 09:30:00,35.2,35.28,34.97,35.0,341600.0,23.7453,23.7992,23.5901,23.6103,341600.0
2005-01-10 10:00:00,34.99,35.1,34.66,34.8,595000.0,23.6036,23.6778,23.381,23.4754,595000.0
2005-01-10 10:30:00,34.8,34.99,34.79,34.9,225800.0,23.4754,23.6036,23.4687,23.5429,225800.0
2005-01-10 11:00:00,34.89,35.02,34.89,34.99,177200.0,23.5361,23.6238,23.5361,23.6036,177200.0
2005-01-10 11:30:00,34.99,35.1,34.97,35.09,170400.0,23.6036,23.6778,23.5901,23.6711,170400.0
2005-01-10 12:00:00,35.09,35.21,35.06,35.15,139800.0,23.6711,23.752,23.6508,23.7115,139800.0
2005-01-10 12:30:00,35.15,35.2,35.12,35.2,90600.0,23.7115,23.7453,23.6913,23.7453,90600.0
2005-01-10 13:00:00,35.2,35.26,35.15,35.22,227000.0,23.7453,23.7857,23.7115,23.7588,227000.0
2005-01-10 13:30:00,35.22,35.28,35.15,35.27,285800.0,23.7588,23.7992,23.7115,23.7925,285800.0
2005-01-10 14:00:00,35.29,35.37,35.23,35.31,225600.0,23.806,23.8599,23.7655,23.8195,225600.0
2005-01-10 14:30:00,35.31,35.32,35.13,35.21,273400.0,23.8195,23.8262,23.698,23.752,273400.0
2005-01-10 15:00:00,35.22,35.26,35.07,35.12,288800.0,23.7588,23.7857,23.6576,23.6913,288800.0
2005-01-10 15:30:00,35.12,35.18,35.06,35.1,526800.0,23.6913,23.7318,23.6508,23.6778,526800.0
2005-01-11 09:30:00,35.05,35.08,34.69,34.87,322200.0,23.6441,23.6643,23.4012,23.5227,322200.0
2005-01-11 10:00:00,34.88,34.91,34.73,34.85,332200.0,23.5294,23.5496,23.4282,23.5092,332200.0
2005-01-11 10:30:00,34.84,34.87,34.77,34.82,114800.0,23.5024,23.5227,23.4552,23.4889,114800.0
2005-01-11 11:00:00,34.81,34.93,34.77,34.85,146000.0,23.4822,23.5631,23.4552,23.5092,146000.0
2005-01-11 11:30:00,34.86,34.87,34.74,34.77,143600.0,23.5159,23.5227,23.435,23.4552,143600.0
2005-01-11 12:00:00,34.77,34.81,34.6,34.61,233200.0,23.4552,23.4822,23.3405,23.3473,233200.0
2005-01-11 12:30:00,34.61,34.64,34.55,34.6,179800.0,23.3473,23.3675,23.3068,23.3405,179800.0
2005-01-11 13:00:00,34.6,34.74,34.52,34.7,207800.0,23.3405,23.435,23.2865,23.408,207800.0
2005-01-11 13:30:00,34.71,34.83,34.7,34.74,151600.0,23.4147,23.4957,23.408,23.435,151600.0
2005-01-11 14:00:00,34.74,34.89,34.74,34.81,119400.0,23.435,23.5361,23.435,23.4822,119400.0
2005-01-11 14:30:00,34.81,34.86,34.77,34.86,152400.0,23.4822,23.5159,23.4552,23.5159,152400.0
2005-01-11 15:00:00,34.86,34.87,34.8,34.84,167600.0,23.5159,23.5227,23.4754,23.5024,167600.0
2005-01-11 15:30:00,34.83,34.85,34.63,34.63,382600.0,23.4957,23.5092,23.3608,23.3608,382600.0
2005-01-12 09:30:00,34.88,34.93,34.62,34.73,335000.0,23.5294,23.5631,23.354,23.4282,335000.0
2005-01-12 10:00:00,34.73,34.85,34.51,34.62,218600.0,23.4282,23.5092,23.2798,23.354,218600.0
2005-01-12 10:30:00,34.6,34.63,34.3,34.32,281000.0,23.3405,23.3608,23.1381,23.1516,281000.0
2005-01-12 11:00:00,34.32,34.5,34.3,34.46,214800.0,23.1516,23.2731,23.1381,23.2461,214800.0
2005-01-12 11:30:00,34.47,34.74,34.46,34.69,255800.0,23.2528,23.435,23.2461,23.4012,255800.0
2005-01-12 12:00:00,34.69,34.7,34.62,34.67,149200.0,23.4012,23.408,23.354,23.3877,149200.0
2005-01-12 12:30:00,34.68,34.69,34.6,34.63,125200.0,23.3945,23.4012,23.3405,23.3608,125200.0
2005-01-12 13:00:00,34.62,34.69,34.62,34.63,92000.0,23.354,23.4012,23.354,23.3608,92000.0
2005-01-12 13:30:00,34.63,34.68,34.59,34.68,164000.0,23.3608,23.3945,23.3338,23.3945,164000.0
2005-01-12 14:00:00,34.66,34.7,34.63,34.63,204000.0,23.381,23.408,23.3608,23.3608,204000.0
2005-01-12 14:30:00,34.63,34.7,34.59,34.63,186600.0,23.3608,23.408,23.3338,23.3608,186600.0
2005-01-12 15:00:00,34.64,34.83,34.62,34.83,267800.0,23.3675,23.4957,23.354,23.4957,267800.0
2005-01-12 15:30:00,34.83,35.02,34.8,34.99,520600.0,23.4957,23.6238,23.4754,23.6036,520600.0
2005-01-13 09:30:00,35.0,35.37,35.0,35.37,302400.0,23.6103,23.8599,23.6103,23.8599,302400.0
2005-01-13 10:00:00,35.37,35.44,35.25,35.35,294000.0,23.8599,23.9072,23.779,23.8464,294000.0
2005-01-13 10:30:00,35.35,35.4,35.25,35.35,208800.0,23.8464,23.8802,23.779,23.8464,208800.0
2005-01-13 11:00:00,35.35,35.73,35.32,35.63,338200.0,23.8464,24.1028,23.8262,24.0353,338200.0
2005-01-13 11:30:00,35.63,35.68,35.4,35.43,269200.0,24.0353,24.0691,23.8802,23.9004,269200.0
2005-01-13 12:00:00,35.43,35.49,35.42,35.47,102200.0,23.9004,23.9409,23.8937,23.9274,102200.0
2005-01-13 12:30:00,35.48,35.52,35.45,35.5,216000.0,23.9341,23.9611,23.9139,23.9476,216000.0
2005-01-13 13:00:00,35.5,35.55,35.45,35.47,100400.0,23.9476,23.9814,23.9139,23.9274,100400.0
2005-01-13 13:30:00,35.47,35.63,35.46,35.63,116400.0,23.9274,24.0353,23.9207,24.0353,116400.0
2005-01-13 14:00:00,35.63,35.72,35.6,35.7,142000.0,24.0353,24.096,24.0151,24.0826,142000.0
2005-01-13 14:30:00,35.69,35.71,35.57,35.61,151400.0,24.0758,24.0893,23.9949,24.0218,151400.0
2005-01-13 15:00:00,35.61,35.64,35.42,35.42,230000.0,24.0218,24.0421,23.8937,23.8937,230000.0
2005-01-13 15:30:00,35.41,35.41,35.18,35.27,357200.0,23.8869,23.8869,23.7318,23.7925,357200.0
2005-01-14 09:30:00,35.18,35.45,35.16,35.39,254200.0,23.7318,23.9139,23.7183,23.8734,254200.0
2005-01-14 10:00:00,35.4,35.42,35.33,35.38,209800.0,23.8802,23.8937,23.833,23.8667,209800.0
2005-01-14 10:30:00,35.37,35.46,35.35,35.35,205600.0,23.8599,23.9207,23.8464,23.8464,205600.0
2005-01-14 11:00:00,35.37,35.43,35.35,35.42,120600.0,23.8599,23.9004,23.8464,23.8937,120600.0
2005-01-14 11:30:00,35.43,35.44,35.35,35.43,132000.0,23.9004,23.9072,23.8464,23.9004,132000.0
2005-01-14 12:00:00,35.43,35.65,35.43,35.65,98600.0,23.9004,24.0488,23.9004,24.0488,98600.0
2005-01-14 12:30:00,35.65,35.71,35.57,35.68,339200.0,24.0488,24.0893,23.9949,24.0691,339200.0
2005-01-14 13:00:00,35.68,35.73,35.6,35.63,162000.0,24.0691,24.1028,24.0151,24.0353,162000.0
2005-01-14 13:30:00,35.63,35.63,35.52,35.57,88000.0,24.0353,24.0353,23.9611,23.9949,88000.0
2005-01-14 14:00:00,35.56,35.6,35.48,35.48,125000.0,23.9881,24.0151,23.9341,23.9341,125000.0
2005-01-14 14:30:00,35.47,35.56,35.45,35.56,140800.0,23.9274,23.9881,23.9139,23.9881,140800.0
2005-01-14 15:00:00,35.56,35.57,35.5,35.54,150200.0,23.9881,23.9949,23.9476,23.9746,150200.0
2005-01-14 15:30:00,35.54,35.54,35.45,35.45,325000.0,23.9746,23.9746,23.9139,23.9139,325000.0
2005-01-18 09:30:00,35.42,35.43,35.03,35.07,452800.0,23.8937,23.9004,23.6306,23.6576,452800.0
2005-01-18 10:00:00,35.07,35.09,35.01,35.07,360800.0,23.6576,23.6711,23.6171,23.6576,360800.0
2005-01-18 10:30:00,35.07,35.22,35.06,35.19,336200.0,23.6576,23.7588,23.6508,23.7385,336200.0
2005-01-18 11:00:00,35.18,35.23,35.15,35.21,146800.0,23.7318,23.7655,23.7115,23.752,146800.0
2005-01-18 11:30:00,35.2,35.37,35.2,35.3,209200.0,23.7453,23.8599,23.7453,23.8127,209200.0
2005-01-18 12:00:00,35.29,35.37,35.24,35.29,135400.0,23.806,23.8599,23.7722,23.806,135400.0
2005-01-18 12:30:00,35.29,35.31,35.23,35.31,222400.0,23.806,23.8195,23.7655,23.8195,222400.0
2005-01-18 13:00:00,35.31,35.33,35.29,35.31,107200.0,23.8195,23.833,23.806,23.8195,107200.0
2005-01-18 13:30:00,35.31,35.35,35.3,35.34,213200.0,23.8195,23.8464,23.8127,23.8397,213200.0
2005-01-18 14:00:00,35.33,35.37,35.3,35.34,241200.0,23.833,23.8599,23.8127,23.8397,241200.0
2005-01-18 14:30:00,35.34,35.35,35.22,35.29,190000.0,23.8397,23.8464,23.7588,23.806,190000.0
2005-01-18 15:00:00,35.29,35.45,35.27,35.44,298600.0,23.806,23.9139,23.7925,23.9072,298600.0
2005-01-18 15:30:00,35.41,35.42,35.32,35.34,419800.0,23.8869,23.8937,23.8262,23.8397,419800.0
2005-01-19 09:30:00,35.05,35.13,34.83,34.9,587800.0,23.6441,23.698,23.4957,23.5429,587800.0
2005-01-19 10:00:00,34.89,34.98,34.85,34.97,383600.0,23.5361,23.5969,23.5092,23.5901,383600.0
2005-01-19 10:30:00,34.98,35.02,34.92,34.99,245400.0,23.5969,23.6238,23.5564,23.6036,245400.0
2005-01-19 11:00:00,34.99,35.03,34.96,35.02,231800.0,23.6036,23.6306,23.5834,23.6238,231800.0
2005-01-19 11:30:00,35.02,35.08,34.96,35.01,202400.0,23.6238,23.6643,23.5834,23.6171,202400.0
2005-01-19 12:00:00,35.01,35.06,34.99,35.06,184200.0,23.6171,23.6508,23.6036,23.6508,184200.0
2005-01-19 12:30:00,35.05,35.19,35.05,35.19,196200.0,23.6441,23.7385,23.6441,23.7385,196200.0
2005-01-19 13:00:00,35.19,35.23,35.16,35.17,100400.0,23.7385,23.7655,23.7183,23.725,100400.0
2005-01-19 13:30:00,35.17,35.17,35.08,35.1,135600.0,23.725,23.725,23.6643,23.6778,135600.0
2005-01-19 14:00:00,35.12,35.13,35.07,35.12,216200.0,23.6913,23.698,23.6576,23.6913,216200.0
2005-01-19 14:30:00,35.12,35.21,35.1,35.21,141400.0,23.6913,23.752,23.6778,23.752,141400.0
2005-01-19 15:00:00,35.21,35.26,35.09,35.09,170200.0,23.752,23.7857,23.6711,23.6711,170200.0
2005-01-19 15:30:00,35.08,35.12,35.0,35.0,289200.0,23.6643,23.6913,23.6103,23.6103,289200.0
2005-01-20 09:30:00,34.8,34.92,34.75,34.76,245000.0,23.4754,23.5564,23.4417,23.4484,245000.0
2005-01-20 10:00:00,34.76,34.86,34.72,34.73,323800.0,23.4484,23.5159,23.4215,23.4282,323800.0
2005-01-20 10:30:00,34.76,34.83,34.71,34.76,155800.0,23.4484,23.4957,23.4147,23.4484,155800.0
2005-01-20 11:00:00,34.76,34.84,34.74,34.77,121200.0,23.4484,23.5024,23.435,23.4552,121200.0
2005-01-20 11:30:00,34.77,34.93,34.76,34.88,136000.0,23.4552,23.5631,23.4484,23.5294,136000.0
2005-01-20 12:00:00,34.88,34.92,34.8,34.84,163000.0,23.5294,23.5564,23.4754,23.5024,163000.0
2005-01-20 12:30:00,34.84,34.9,34.82,34.84,106800.0,23.5024,23.5429,23.4889,23.5024,106800.0
2005-01-20 13:00:00,34.84,34.88,34.71,34.71,266800.0,23.5024,23.5294,23.4147,23.4147,266800.0
2005-01-20 13:30:00,34.71,34.8,34.7,34.77,192600.0,23.4147,23.4754,23.408,23.4552,192600.0
2005-01-20 14:00:00,34.77,34.88,34.77,34.78,158000.0,23.4552,23.5294,23.4552,23.4619,158000.0
2005-01-20 14:30:00,34.77,34.85,34.74,34.8,143400.0,23.4552,23.5092,23.435,23.4754,143400.0
2005-01-20 15:00:00,34.79,34.8,34.68,34.7,227400.0,23.4687,23.4754,23.3945,23.408,227400.0
2005-01-20 15:30:00,34.68,34.74,34.57,34.64,438000.0,23.3945,23.435,23.3203,23.3675,438000.0
2005-01-21 09:30:00,34.38,34.49,34.1,34.1,731000.0,23.1921,23.2663,23.0032,23.0032,731000.0
2005-01-21 10:00:00,34.1,34.27,34.1,34.27,407600.0,23.0032,23.1179,23.0032,23.1179,407600.0
2005-01-21 10:30:00,34.28,34.37,34.21,34.22,342000.0,23.1246,23.1854,23.0774,23.0842,342000.0
2005-01-21 11:00:00,34.21,34.33,34.21,34.27,223400.0,23.0774,23.1584,23.0774,23.1179,223400.0
2005-01-21 11:30:00,34.26,34.28,34.2,34.25,195600.0,23.1112,23.1246,23.0707,23.1044,195600.0
2005-01-21 12:00:00,34.25,34.26,34.21,34.22,328600.0,23.1044,23.1112,23.0774,23.0842,328600.0
2005-01-21 12:30:00,34.22,34.27,34.16,34.16,197600.0,23.0842,23.1179,23.0437,23.0437,197600.0
2005-01-21 13:00:00,34.15,34.16,33.99,33.99,339800.0,23.037,23.0437,22.929,22.929,339800.0
2005-01-21 13:30:00,33.95,33.99,33.81,33.91,361000.0,22.902,22.929,22.8076,22.8751,361000.0
2005-01-21 14:00:00,33.91,34.02,33.91,33.99,227600.0,22.8751,22.9493,22.8751,22.929,227600.0
2005-01-21 14:30:00,33.99,33.99,33.88,33.97,213800.0,22.929,22.929,22.8548,22.9155,213800.0
2005-01-21 15:00:00,33.98,34.01,33.93,33.99,431000.0,22.9223,22.9425,22.8885,22.929,431000.0
2005-01-21 15:30:00,34.0,34.17,34.0,34.0,533200.0,22.9358,23.0504,22.9358,22.9358,533200.0
2005-01-24 09:30:00,33.99,34.15,33.93,33.93,194600.0,22.929,23.037,22.8885,22.8885,194600.0
2005-01-24 10:00:00,33.93,33.96,33.68,33.73,357800.0,22.8885,22.9088,22.7199,22.7536,357800.0
2005-01-24 10:30:00,33.74,33.88,33.64,33.7,194400.0,22.7604,22.8548,22.6929,22.7334,194400.0
2005-01-24 11:00:00,33.71,33.78,33.63,33.77,186600.0,22.7401,22.7874,22.6862,22.7806,186600.0
2005-01-24 11:30:00,33.77,33.87,33.73,33.85,173200.0,22.7806,22.8481,22.7536,22.8346,173200.0
2005-01-24 12:00:00,33.85,33.92,33.85,33.85,173200.0,22.8346,22.8818,22.8346,22.8346,173200.0
2005-01-24 12:30:00,33.85,33.95,33.79,33.88,113200.0,22.8346,22.902,22.7941,22.8548,113200.0
2005-01-24 13:00:00,33.88,34.06,33.88,34.05,141400.0,22.8548,22.9762,22.8548,22.9695,141400.0
2005-01-24 13:30:00,34.04,34.04,33.9,33.9,84600.0,22.9627,22.9627,22.8683,22.8683,84600.0
2005-01-24 14:00:00,33.91,34.0,33.85,33.85,89000.0,22.8751,22.9358,22.8346,22.8346,89000.0
2005-01-24 14:30:00,33.86,33.88,33.75,33.77,145800.0,22.8413,22.8548,22.7671,22.7806,145800.0
2005-01-24 15:00:00,33.77,33.91,33.74,33.81,194000.0,22.7806,22.8751,22.7604,22.8076,194000.0
2005-01-24 15:30:00,33.82,33.86,33.7,33.72,244600.0,22.8143,22.8413,22.7334,22.7469,244600.0
2005-01-25 09:30:00,33.88,34.46,33.82,34.46,322200.0,22.8548,23.2461,22.8143,23.2461,322200.0
2005-01-25 10:00:00,34.47,34.54,34.3,34.46,391800.0,23.2528,23.3,23.1381,23.2461,391800.0
2005-01-25 10:30:00,34.48,34.53,34.33,34.35,188200.0,23.2596,23.2933,23.1584,23.1719,188200.0
2005-01-25 11:00:00,34.35,34.35,34.18,34.2,155000.0,23.1719,23.1719,23.0572,23.0707,155000.0
2005-01-25 11:30:00,34.2,34.22,34.08,34.12,133400.0,23.0707,23.0842,22.9897,23.0167,133400.0
2005-01-25 12:00:00,34.12,34.13,34.07,34.1,345600.0,23.0167,23.0235,22.983,23.0032,345600.0
2005-01-25 12:30:00,34.1,34.13,34.09,34.1,170600.0,23.0032,23.0235,22.9965,23.0032,170600.0
2005-01-25 13:00:00,34.1,34.19,34.1,34.18,182600.0,23.0032,23.0639,23.0032,23.0572,182600.0
2005-01-25 13:30:00,34.18,34.18,34.08,34.12,96200.0,23.0572,23.0572,22.9897,23.0167,96200.0
2005-01-25 14:00:00,34.13,34.18,34.09,34.09,98200.0,23.0235,23.0572,22.9965,22.9965,98200.0
2005-01-25 14:30:00,34.09,34.19,34.08,34.18,209800.0,22.9965,23.0639,22.9897,23.0572,209800.0
2005-01-25 15:00:00,34.18,34.2,34.04,34.11,177200.0,23.0572,23.0707,22.9627,23.01,177200.0
2005-01-25 15:30:00,34.12,34.13,34.02,34.07,199000.0,23.0167,23.0235,22.9493,22.983,199000.0
2005-01-26 09:30:00,34.23,34.27,34.13,34.2,189200.0,23.0909,23.1179,23.0235,23.0707,189200.0
2005-01-26 10:00:00,34.19,34.26,34.08,34.12,200600.0,23.0639,23.1112,22.9897,23.0167,200600.0
2005-01-26 10:30:00,34.13,34.13,34.05,34.11,125600.0,23.0235,23.0235,22.9695,23.01,125600.0
2005-01-26 11:00:00,34.1,34.12,33.87,33.91,225000.0,23.0032,23.0167,22.8481,22.8751,225000.0
2005-01-26 11:30:00,33.91,33.97,33.75,33.8,279000.0,22.8751,22.9155,22.7671,22.8008,279000.0
2005-01-26 12:00:00,33.8,33.81,33.72,33.72,194400.0,22.8008,22.8076,22.7469,22.7469,194400.0
2005-01-26 12:30:00,33.71,33.74,33.65,33.69,128800.0,22.7401,22.7604,22.6997,22.7266,128800.0
2005-01-26 13:00:00,33.7,33.77,33.68,33.7,229800.0,22.7334,22.7806,22.7199,22.7334,229800.0
2005-01-26 13:30:00,33.71,33.85,33.66,33.85,658000.0,22.7401,22.8346,22.7064,22.8346,658000.0
2005-01-26 14:00:00,33.87,33.89,33.74,33.74,422800.0,22.8481,22.8616,22.7604,22.7604,422800.0
2005-01-26 14:30:00,33.74,33.74,33.69,33.69,200600.0,22.7604,22.7604,22.7266,22.7266,200600.0
2005-01-26 15:00:00,33.7,33.83,33.7,33.8,408000.0,22.7334,22.8211,22.7334,22.8008,408000.0
2005-01-26 15:30:00,33.8,33.84,33.73,33.83,621600.0,22.8008,22.8278,22.7536,22.8211,621600.0
2005-01-27 09:30:00,33.25,33.25,32.6,33.02,1291600.0,22.4298,22.4298,21.9914,22.2747,1291600.0
2005-01-27 10:00:00,32.99,33.4,32.99,33.4,1098800.0,22.2544,22.531,22.2544,22.531,1098800.0
2005-01-27 10:30:00,33.38,33.39,33.14,33.19,941800.0,22.5175,22.5243,22.3556,22.3894,941800.0
2005-01-27 11:00:00,33.19,33.28,33.19,33.21,1196000.0,22.3894,22.4501,22.3894,22.4028,1196000.0
2005-01-27 11:30:00,33.24,33.3,33.13,33.29,616800.0,22.4231,22.4636,22.3489,22.4568,616800.0
2005-01-27 12:00:00,33.29,33.3,33.24,33.26,207400.0,22.4568,22.4636,22.4231,22.4366,207400.0
2005-01-27 12:30:00,33.26,33.27,33.19,33.25,220400.0,22.4366,22.4433,22.3894,22.4298,220400.0
2005-01-27 13:00:00,33.24,33.32,33.15,33.28,252400.0,22.4231,22.477,22.3624,22.4501,252400.0
2005-01-27 13:30:00,33.28,33.38,33.26,33.37,340000.0,22.4501,22.5175,22.4366,22.5108,340000.0
2005-01-27 14:00:00,33.37,33.5,33.37,33.4,417600.0,22.5108,22.5985,22.5108,22.531,417600.0
2005-01-27 14:30:00,33.41,33.61,33.41,33.55,290200.0,22.5378,22.6727,22.5378,22.6322,290200.0
2005-01-27 15:00:00,33.55,33.62,33.44,33.59,285000.0,22.6322,22.6794,22.558,22.6592,285000.0
2005-01-27 15:30:00,33.59,33.6,33.5,33.54,363200.0,22.6592,22.6659,22.5985,22.6255,363200.0
2005-01-28 09:30:00,33.75,33.98,33.62,33.71,337400.0,22.7671,22.9223,22.6794,22.7401,337400.0
2005-01-28 10:00:00,33.73,33.87,33.7,33.84,452000.0,22.7536,22.8481,22.7334,22.8278,452000.0
2005-01-28 10:30:00,33.85,33.87,33.81,33.82,434000.0,22.8346,22.8481,22.8076,22.8143,434000.0
2005-01-28 11:00:00,33.81,33.82,33.61,33.63,235800.0,22.8076,22.8143,22.6727,22.6862,235800.0
2005-01-28 11:30:00,33.63,33.76,33.59,33.74,145600.0,22.6862,22.7739,22.6592,22.7604,145600.0
2005-01-28 12:00:00,33.74,33.78,33.73,33.74,104400.0,22.7604,22.7874,22.7536,22.7604,104400.0
2005-01-28 12:30:00,33.74,33.76,33.73,33.74,101400.0,22.7604,22.7739,22.7536,22.7604,101400.0
2005-01-28 13:00:00,33.74,33.81,33.73,33.79,142000.0,22.7604,22.8076,22.7536,22.7941,142000.0
2005-01-28 13:30:00,33.79,33.84,33.75,33.79,136200.0,22.7941,22.8278,22.7671,22.7941,136200.0
2005-01-28 14:00:00,33.79,33.92,33.79,33.89,265200.0,22.7941,22.8818,22.7941,22.8616,265200.0
2005-01-28 14:30:00,33.9,34.05,33.87,33.93,273400.0,22.8683,22.9695,22.8481,22.8885,273400.0
2005-01-28 15:00:00,33.93,33.98,33.87,33.91,289200.0,22.8885,22.9223,22.8481,22.8751,289200.0
2005-01-28 15:30:00,33.91,34.1,33.91,33.99,507200.0,22.8751,23.0032,22.8751,22.929,507200.0
2005-01-31 09:30:00,34.11,34.3,34.08,34.29,359000.0,23.01,23.1381,22.9897,23.1314,359000.0
2005-01-31 10:00:00,34.29,34.38,34.15,34.27,258800.0,23.1314,23.1921,23.037,23.1179,258800.0
2005-01-31 10:30:00,34.27,34.46,34.24,34.44,129400.0,23.1179,23.2461,23.0977,23.2326,129400.0
2005-01-31 11:00:00,34.44,34.57,34.33,34.53,158600.0,23.2326,23.3203,23.1584,23.2933,158600.0
2005-01-31 11:30:00,34.51,34.56,34.48,34.49,199200.0,23.2798,23.3135,23.2596,23.2663,199200.0
2005-01-31 12:00:00,34.49,34.63,34.49,34.59,162400.0,23.2663,23.3608,23.2663,23.3338,162400.0
2005-01-31 12:30:00,34.61,34.62,34.55,34.62,133600.0,23.3473,23.354,23.3068,23.354,133600.0
2005-01-31 13:00:00,34.62,34.68,34.6,34.66,177800.0,23.354,23.3945,23.3405,23.381,177800.0
2005-01-31 13:30:00,34.66,34.77,34.62,34.72,172200.0,23.381,23.4552,23.354,23.4215,172200.0
2005-01-31 14:00:00,34.72,34.78,34.67,34.72,194200.0,23.4215,23.4619,23.3877,23.4215,194200.0
2005-01-31 14:30:00,34.7,34.78,34.69,34.72,103800.0,23.408,23.4619,23.4012,23.4215,103800.0
2005-01-31 15:00:00,34.72,34.73,34.59,34.6,255200.0,23.4215,23.4282,23.3338,23.3405,255200.0
2005-01-31 15:30:00,34.59,34.71,34.55,34.65,335400.0,23.3338,23.4147,23.3068,23.3742,335400.0
2005-02-01 09:30:00,34.76,34.85,34.55,34.6,263200.0,23.4484,23.5092,23.3068,23.3405,263200.0
2005-02-01 10:00:00,34.6,34.64,34.37,34.46,375000.0,23.3405,23.3675,23.1854,23.2461,375000.0
2005-02-01 10:30:00,34.46,34.63,34.46,34.52,213000.0,23.2461,23.3608,23.2461,23.2865,213000.0
2005-02-01 11:00:00,34.46,34.62,34.46,34.55,201200.0,23.2461,23.354,23.2461,23.3068,201200.0
2005-02-01 11:30:00,34.55,34.9,34.55,34.83,260400.0,23.3068,23.5429,23.3068,23.4957,260400.0
2005-02-01 12:00:00,34.83,35.06,34.82,34.95,389600.0,23.4957,23.6508,23.4889,23.5766,389600.0
2005-02-01 12:30:00,34.95,34.99,34.92,34.95,196000.0,23.5766,23.6036,23.5564,23.5766,196000.0
2005-02-01 13:00:00,34.95,34.95,34.85,34.94,109600.0,23.5766,23.5766,23.5092,23.5699,109600.0
2005-02-01 13:30:00,34.94,34.99,34.91,34.93,116800.0,23.5699,23.6036,23.5496,23.5631,116800.0
2005-02-01 14:00:00,34.95,35.08,34.91,35.01,253000.0,23.5766,23.6643,23.5496,23.6171,253000.0
2005-02-01 14:30:00,35.01,35.27,35.01,35.04,281600.0,23.6171,23.7925,23.6171,23.6373,281600.0
2005-02-01 15:00:00,35.05,35.1,34.95,35.01,220800.0,23.6441,23.6778,23.5766,23.6171,220800.0
2005-02-01 15:30:00,35.01,35.15,34.98,35.11,428800.0,23.6171,23.7115,23.5969,23.6846,428800.0
2005-02-02 09:30:00,35.08,35.09,34.76,34.8,305200.0,23.6643,23.6711,23.4484,23.4754,305200.0
2005-02-02 10:00:00,34.8,34.83,34.63,34.72,249400.0,23.4754,23.4957,23.3608,23.4215,249400.0
2005-02-02 10:30:00,34.72,34.95,34.71,34.87,238800.0,23.4215,23.5766,23.4147,23.5227,238800.0
2005-02-02 11:00:00,34.87,35.02,34.85,34.97,140200.0,23.5227,23.6238,23.5092,23.5901,140200.0
2005-02-02 11:30:00,34.97,34.98,34.88,34.97,97200.0,23.5901,23.5969,23.5294,23.5901,97200.0
2005-02-02 12:00:00,34.97,35.06,34.92,34.93,164800.0,23.5901,23.6508,23.5564,23.5631,164800.0
2005-02-02 12:30:00,34.94,34.94,34.87,34.94,126600.0,23.5699,23.5699,23.5227,23.5699,126600.0
2005-02-02 13:00:00,34.95,35.01,34.91,35.01,61000.0,23.5766,23.6171,23.5496,23.6171,61000.0
2005-02-02 13:30:00,35.02,35.04,34.99,34.99,105000.0,23.6238,23.6373,23.6036,23.6036,105000.0
2005-02-02 14:00:00,35.0,35.19,34.99,35.17,103000.0,23.6103,23.7385,23.6036,23.725,103000.0
2005-02-02 14:30:00,35.17,35.17,35.02,35.09,143600.0,23.725,23.725,23.6238,23.6711,143600.0
2005-02-02 15:00:00,35.09,35.09,34.94,34.94,133200.0,23.6711,23.6711,23.5699,23.5699,133200.0
2005-02-02 15:30:00,34.94,35.08,34.85,35.04,228200.0,23.5699,23.6643,23.5092,23.6373,228200.0
2005-02-03 09:30:00,34.95,35.05,34.87,35.05,186400.0,23.5766,23.6441,23.5227,23.6441,186400.0
2005-02-03 10:00:00,35.05,35.05,34.85,34.88,183200.0,23.6441,23.6441,23.5092,23.5294,183200.0
2005-02-03 10:30:00,34.87,35.0,34.85,34.92,125800.0,23.5227,23.6103,23.5092,23.5564,125800.0
2005-02-03 11:00:00,34.91,35.0,34.88,34.98,77800.0,23.5496,23.6103,23.5294,23.5969,77800.0
2005-02-03 11:30:00,34.99,35.08,34.95,35.06,73200.0,23.6036,23.6643,23.5766,23.6508,73200.0
2005-02-03 12:00:00,35.05,35.08,35.0,35.04,49600.0,23.6441,23.6643,23.6103,23.6373,49600.0
2005-02-03 12:30:00,35.04,35.04,34.89,34.9,98000.0,23.6373,23.6373,23.5361,23.5429,98000.0
2005-02-03 13:00:00,34.9,34.92,34.87,34.92,53400.0,23.5429,23.5564,23.5227,23.5564,53400.0
2005-02-03 13:30:00,34.92,34.95,34.89,34.94,123200.0,23.5564,23.5766,23.5361,23.5699,123200.0
2005-02-03 14:00:00,34.94,35.13,34.94,35.1,204000.0,23.5699,23.698,23.5699,23.6778,204000.0
2005-02-03 14:30:00,35.09,35.2,35.08,35.15,135800.0,23.6711,23.7453,23.6643,23.7115,135800.0
2005-02-03 15:00:00,35.15,35.16,35.02,35.09,169800.0,23.7115,23.7183,23.6238,23.6711,169800.0
2005-02-03 15:30:00,35.09,35.22,35.07,35.15,335400.0,23.6711,23.7588,23.6576,23.7115,335400.0
2005-02-04 09:30:00,35.23,35.44,35.2,35.38,143000.0,23.7655,23.9072,23.7453,23.8667,143000.0
2005-02-04 10:00:00,35.4,35.4,35.15,35.22,363800.0,23.8802,23.8802,23.7115,23.7588,363800.0
2005-02-04 10:30:00,35.22,35.22,35.05,35.05,319800.0,23.7588,23.7588,23.6441,23.6441,319800.0
2005-02-04 11:00:00,35.05,35.13,34.9,34.9,320200.0,23.6441,23.698,23.5429,23.5429,320200.0
2005-02-04 11:30:00,34.89,34.89,34.29,34.47,816000.0,23.5361,23.5361,23.1314,23.2528,816000.0
2005-02-04 12:00:00,34.46,34.66,34.46,34.63,289400.0,23.2461,23.381,23.2461,23.3608,289400.0
2005-02-04 12:30:00,34.63,34.68,34.56,34.67,148400.0,23.3608,23.3945,23.3135,23.3877,148400.0
2005-02-04 13:00:00,34.67,34.8,34.63,34.79,180800.0,23.3877,23.4754,23.3608,23.4687,180800.0
2005-02-04 13:30:00,34.79,34.88,34.74,34.76,246800.0,23.4687,23.5294,23.435,23.4484,246800.0
2005-02-04 14:00:00,34.75,34.76,34.67,34.71,140200.0,23.4417,23.4484,23.3877,23.4147,140200.0
2005-02-04 14:30:00,34.71,34.74,34.62,34.65,271200.0,23.4147,23.435,23.354,23.3742,271200.0
2005-02-04 15:00:00,34.65,34.73,34.62,34.73,325400.0,23.3742,23.4282,23.354,23.4282,325400.0
2005-02-04 15:30:00,34.73,34.74,34.54,34.68,699400.0,23.4282,23.435,23.3,23.3945,699400.0
2005-02-07 09:30:00,34.58,34.58,34.19,34.31,585000.0,23.327,23.327,23.0639,23.1449,585000.0
2005-02-07 10:00:00,34.3,34.38,34.14,34.26,388000.0,23.1381,23.1921,23.0302,23.1112,388000.0
2005-02-07 10:30:00,34.26,34.29,34.13,34.27,361800.0,23.1112,23.1314,23.0235,23.1179,361800.0
2005-02-07 11:00:00,34.27,34.3,34.13,34.17,281000.0,23.1179,23.1381,23.0235,23.0504,281000.0
2005-02-07 11:30:00,34.17,34.21,34.15,34.16,169200.0,23.0504,23.0774,23.037,23.0437,169200.0
2005-02-07 12:00:00,34.15,34.19,34.1,34.13,205800.0,23.037,23.0639,23.0032,23.0235,205800.0
2005-02-07 12:30:00,34.13,34.2,34.12,34.18,180200.0,23.0235,23.0707,23.0167,23.0572,180200.0
2005-02-07 13:00:00,34.18,34.2,34.04,34.06,185800.0,23.0572,23.0707,22.9627,22.9762,185800.0
2005-02-07 13:30:00,34.05,34.15,34.05,34.07,213600.0,22.9695,23.037,22.9695,22.983,213600.0
2005-02-07 14:00:00,34.07,34.16,34.07,34.12,110600.0,22.983,23.0437,22.983,23.0167,110600.0
2005-02-07 14:30:00,34.13,34.15,34.1,34.14,180000.0,23.0235,23.037,23.0032,23.0302,180000.0
2005-02-07 15:00:00,34.14,34.19,34.1,34.14,291800.0,23.0302,23.0639,23.0032,23.0302,291800.0
2005-02-07 15:30:00,34.14,34.16,34.09,34.13,310600.0,23.0302,23.0437,22.9965,23.0235,310600.0
2005-02-08 09:30:00,34.21,34.38,34.15,34.27,452800.0,23.0774,23.1921,23.037,23.1179,452800.0
2005-02-08 10:00:00,34.29,34.32,34.17,34.26,205400.0,23.1314,23.1516,23.0504,23.1112,205400.0
2005-02-08 10:30:00,34.26,34.36,34.22,34.26,333600.0,23.1112,23.1786,23.0842,23.1112,333600.0
2005-02-08 11:00:00,34.26,34.3,34.19,34.22,170000.0,23.1112,23.1381,23.0639,23.0842,170000.0
2005-02-08 11:30:00,34.23,34.24,34.07,34.1,128000.0,23.0909,23.0977,22.983,23.0032,128000.0
2005-02-08 12:00:00,34.12,34.12,34.01,34.05,130400.0,23.0167,23.0167,22.9425,22.9695,130400.0
2005-02-08 12:30:00,34.05,34.15,34.02,34.1,129000.0,22.9695,23.037,22.9493,23.0032,129000.0
2005-02-08 13:00:00,34.09,34.15,34.07,34.12,118200.0,22.9965,23.037,22.983,23.0167,118200.0
2005-02-08 13:30:00,34.12,34.15,34.1,34.14,100000.0,23.0167,23.037,23.0032,23.0302,100000.0
2005-02-08 14:00:00,34.14,34.17,34.08,34.08,141800.0,23.0302,23.0504,22.9897,22.9897,141800.0
2005-02-08 14:30:00,34.08,34.19,34.02,34.19,156600.0,22.9897,23.0639,22.9493,23.0639,156600.0
2005-02-08 15:00:00,34.19,34.2,34.1,34.17,209200.0,23.0639,23.0707,23.0032,23.0504,209200.0
2005-02-08 15:30:00,34.17,34.2,34.12,34.17,426600.0,23.0504,23.0707,23.0167,23.0504,426600.0
2005-02-09 09:30:00,34.25,34.35,34.15,34.35,289000.0,23.1044,23.1719,23.037,23.1719,289000.0
2005-02-09 10:00:00,34.37,34.42,34.15,34.16,291200.0,23.1854,23.2191,23.037,23.0437,291200.0
2005-02-09 10:30:00,34.16,34.27,34.15,34.26,316200.0,23.0437,23.1179,23.037,23.1112,316200.0
2005-02-09 11:00:00,34.25,34.49,34.24,34.43,254600.0,23.1044,23.2663,23.0977,23.2258,254600.0
2005-02-09 11:30:00,34.42,34.43,34.26,34.28,186800.0,23.2191,23.2258,23.1112,23.1246,186800.0
2005-02-09 12:00:00,34.28,34.29,34.24,34.27,158000.0,23.1246,23.1314,23.0977,23.1179,158000.0
2005-02-09 12:30:00,34.27,34.28,34.23,34.24,208200.0,23.1179,23.1246,23.0909,23.0977,208200.0
2005-02-09 13:00:00,34.24,34.25,34.1,34.2,187600.0,23.0977,23.1044,23.0032,23.0707,187600.0
2005-02-09 13:30:00,34.2,34.24,34.1,34.1,101400.0,23.0707,23.0977,23.0032,23.0032,101400.0
2005-02-09 14:00:00,34.1,34.1,33.94,34.0,220800.0,23.0032,23.0032,22.8953,22.9358,220800.0
2005-02-09 14:30:00,33.99,34.26,33.85,33.85,255600.0,22.929,23.1112,22.8346,22.8346,255600.0
2005-02-09 15:00:00,33.85,33.98,33.83,33.95,312000.0,22.8346,22.9223,22.8211,22.902,312000.0
2005-02-09 15:30:00,33.95,33.98,33.75,33.81,331400.0,22.902,22.9223,22.7671,22.8076,331400.0
2005-02-10 09:30:00,33.93,34.1,33.93,34.06,346800.0,22.8885,23.0032,22.8885,22.9762,346800.0
2005-02-10 10:00:00,34.04,34.09,33.98,34.02,275800.0,22.9627,22.9965,22.9223,22.9493,275800.0
2005-02-10 10:30:00,34.04,34.13,33.99,34.13,188800.0,22.9627,23.0235,22.929,23.0235,188800.0
2005-02-10 11:00:00,34.14,34.14,34.0,34.05,103200.0,23.0302,23.0302,22.9358,22.9695,103200.0
2005-02-10 11:30:00,34.04,34.08,34.02,34.06,149600.0,22.9627,22.9897,22.9493,22.9762,149600.0
2005-02-10 12:00:00,34.06,34.08,34.0,34.08,138800.0,22.9762,22.9897,22.9358,22.9897,138800.0
2005-02-10 12:30:00,34.08,34.12,34.01,34.05,102200.0,22.9897,23.0167,22.9425,22.9695,102200.0
2005-02-10 13:00:00,34.06,34.1,34.01,34.06,157000.0,22.9762,23.0032,22.9425,22.9762,157000.0
2005-02-10 13:30:00,34.06,34.12,34.04,34.12,167200.0,22.9762,23.0167,22.9627,23.0167,167200.0
2005-02-10 14:00:00,34.12,34.13,34.01,34.01,104000.0,23.0167,23.0235,22.9425,22.9425,104000.0
2005-02-10 14:30:00,34.01,34.08,33.97,34.06,201800.0,22.9425,22.9897,22.9155,22.9762,201800.0
2005-02-10 15:00:00,34.06,34.17,34.04,34.15,129800.0,22.9762,23.0504,22.9627,23.037,129800.0
2005-02-10 15:30:00,34.14,34.14,34.02,34.05,242000.0,23.0302,23.0302,22.9493,22.9695,242000.0
2005-02-11 09:30:00,34.15,34.29,34.13,34.18,275400.0,23.037,23.1314,23.0235,23.0572,275400.0
2005-02-11 10:00:00,34.18,34.36,34.13,34.35,235600.0,23.0572,23.1786,23.0235,23.1719,235600.0
2005-02-11 10:30:00,34.35,34.53,34.25,34.47,364400.0,23.1719,23.2933,23.1044,23.2528,364400.0
2005-02-11 11:00:00,34.44,34.75,34.44,34.74,418000.0,23.2326,23.4417,23.2326,23.435,418000.0
2005-02-11 11:30:00,34.76,34.82,34.65,34.73,282400.0,23.4484,23.4889,23.3742,23.4282,282400.0
2005-02-11 12:00:00,34.73,34.77,34.63,34.75,118600.0,23.4282,23.4552,23.3608,23.4417,118600.0
2005-02-11 12:30:00,34.75,34.8,34.72,34.73,116000.0,23.4417,23.4754,23.4215,23.4282,116000.0
2005-02-11 13:00:00,34.72,34.74,34.68,34.68,127800.0,23.4215,23.435,23.3945,23.3945,127800.0
2005-02-11 13:30:00,34.68,34.75,34.64,34.68,136000.0,23.3945,23.4417,23.3675,23.3945,136000.0
2005-02-11 14:00:00,34.69,34.74,34.64,34.71,206000.0,23.4012,23.435,23.3675,23.4147,206000.0
2005-02-11 14:30:00,34.71,34.91,34.71,34.91,299600.0,23.4147,23.5496,23.4147,23.5496,299600.0
2005-02-11 15:00:00,34.91,34.98,34.8,34.82,316200.0,23.5496,23.5969,23.4754,23.4889,316200.0
2005-02-11 15:30:00,34.82,34.88,34.66,34.67,456400.0,23.4889,23.5294,23.381,23.3877,456400.0
2005-02-14 09:30:00,34.75,34.92,34.63,34.63,391200.0,23.4417,23.5564,23.3608,23.3608,391200.0
2005-02-14 10:00:00,34.61,34.62,34.33,34.46,249400.0,23.3473,23.354,23.1584,23.2461,249400.0
2005-02-14 10:30:00,34.47,34.58,34.42,34.49,324200.0,23.2528,23.327,23.2191,23.2663,324200.0
2005-02-14 11:00:00,34.49,34.53,34.44,34.5,207000.0,23.2663,23.2933,23.2326,23.2731,207000.0
2005-02-14 11:30:00,34.51,34.52,34.45,34.48,115800.0,23.2798,23.2865,23.2393,23.2596,115800.0
2005-02-14 12:00:00,34.48,34.48,34.35,34.37,109000.0,23.2596,23.2596,23.1719,23.1854,109000.0
2005-02-14 12:30:00,34.36,34.44,34.3,34.4,150400.0,23.1786,23.2326,23.1381,23.2056,150400.0
2005-02-14 13:00:00,34.4,34.44,34.33,34.34,131400.0,23.2056,23.2326,23.1584,23.1651,131400.0
2005-02-14 13:30:00,34.34,34.48,34.34,34.39,328400.0,23.1651,23.2596,23.1651,23.1989,328400.0
2005-02-14 14:00:00,34.38,34.49,34.36,34.47,222200.0,23.1921,23.2663,23.1786,23.2528,222200.0
2005-02-14 14:30:00,34.47,34.64,34.47,34.62,343600.0,23.2528,23.3675,23.2528,23.354,343600.0
2005-02-14 15:00:00,34.61,34.65,34.56,34.61,383200.0,23.3473,23.3742,23.3135,23.3473,383200.0
2005-02-14 15:30:00,34.61,34.73,34.54,34.63,402200.0,23.3473,23.4282,23.3,23.3608,402200.0
2005-02-15 09:30:00,33.85,34.0,33.52,33.69,1933200.0,22.8346,22.9358,22.612,22.7266,1933200.0
2005-02-15 10:00:00,33.7,33.91,33.5,33.75,801800.0,22.7334,22.8751,22.5985,22.7671,801800.0
2005-02-15 10:30:00,33.75,33.8,33.51,33.52,1115800.0,22.7671,22.8008,22.6052,22.612,1115800.0
2005-02-15 11:00:00,33.52,33.65,33.19,33.25,1845800.0,22.612,22.6997,22.3894,22.4298,1845800.0
2005-02-15 11:30:00,33.25,33.33,33.0,33.1,1221400.0,22.4298,22.4838,22.2612,22.3286,1221400.0
2005-02-15 12:00:00,33.09,33.34,33.06,33.3,1134600.0,22.3219,22.4905,22.3017,22.4636,1134600.0
2005-02-15 12:30:00,33.29,33.42,33.25,33.33,1183200.0,22.4568,22.5445,22.4298,22.4838,1183200.0
2005-02-15 13:00:00,33.33,33.33,33.18,33.18,528200.0,22.4838,22.4838,22.3826,22.3826,528200.0
2005-02-15 13:30:00,33.17,33.2,33.1,33.15,901600.0,22.3759,22.3961,22.3286,22.3624,901600.0
2005-02-15 14:00:00,33.15,33.63,32.92,32.94,752400.0,22.3624,22.6862,22.2072,22.2207,752400.0
2005-02-15 14:30:00,32.94,33.02,32.83,32.95,1167000.0,22.2207,22.2747,22.1465,22.2275,1167000.0
2005-02-15 15:00:00,32.96,33.13,32.95,33.05,1066400.0,22.2342,22.3489,22.2275,22.2949,1066400.0
2005-02-15 15:30:00,33.05,33.15,32.95,32.98,1502600.0,22.2949,22.3624,22.2275,22.2477,1502600.0
2005-02-16 09:30:00,33.05,33.21,32.9,33.2,772200.0,22.2949,22.4028,22.1937,22.3961,772200.0
2005-02-16 10:00:00,33.2,33.47,33.1,33.38,736000.0,22.3961,22.5782,22.3286,22.5175,736000.0
2005-02-16 10:30:00,33.37,33.4,33.23,33.33,364200.0,22.5108,22.531,22.4163,22.4838,364200.0
2005-02-16 11:00:00,33.33,33.46,33.32,33.38,317600.0,22.4838,22.5715,22.477,22.5175,317600.0
2005-02-16 11:30:00,33.35,33.42,33.32,33.35,288400.0,22.4973,22.5445,22.477,22.4973,288400.0
2005-02-16 12:00:00,33.35,33.38,33.26,33.34,327800.0,22.4973,22.5175,22.4366,22.4905,327800.0
2005-02-16 12:30:00,33.35,33.4,33.29,33.34,227200.0,22.4973,22.531,22.4568,22.4905,227200.0
2005-02-16 13:00:00,33.34,33.35,33.24,33.27,282800.0,22.4905,22.4973,22.4231,22.4433,282800.0
2005-02-16 13:30:00,33.27,33.27,33.19,33.24,375000.0,22.4433,22.4433,22.3894,22.4231,375000.0
2005-02-16 14:00:00,33.24,33.3,33.23,33.26,297800.0,22.4231,22.4636,22.4163,22.4366,297800.0
2005-02-16 14:30:00,33.26,33.43,33.24,33.42,668600.0,22.4366,22.5513,22.4231,22.5445,668600.0
2005-02-16 15:00:00,33.43,33.44,33.38,33.42,290600.0,22.5513,22.558,22.5175,22.5445,290600.0
2005-02-16 15:30:00,33.42,33.45,33.33,33.33,477600.0,22.5445,22.5647,22.4838,22.4838,477600.0
2005-02-17 09:30:00,33.45,33.67,33.4,33.67,720400.0,22.5647,22.7132,22.531,22.7132,720400.0
2005-02-17 10:00:00,33.66,33.66,33.18,33.23,505600.0,22.7064,22.7064,22.3826,22.4163,505600.0
2005-02-17 10:30:00,33.22,33.23,33.09,33.2,365400.0,22.4096,22.4163,22.3219,22.3961,365400.0
2005-02-17 11:00:00,33.2,33.31,33.2,33.3,236200.0,22.3961,22.4703,22.3961,22.4636,236200.0
2005-02-17 11:30:00,33.3,33.35,33.29,33.35,230800.0,22.4636,22.4973,22.4568,22.4973,230800.0
2005-02-17 12:00:00,33.35,33.37,33.24,33.3,155600.0,22.4973,22.5108,22.4231,22.4636,155600.0
2005-02-17 12:30:00,33.29,33.3,33.21,33.24,118200.0,22.4568,22.4636,22.4028,22.4231,118200.0
2005-02-17 13:00:00,33.23,33.25,33.15,33.17,291000.0,22.4163,22.4298,22.3624,22.3759,291000.0
2005-02-17 13:30:00,33.17,33.21,33.17,33.18,79800.0,22.3759,22.4028,22.3759,22.3826,79800.0
2005-02-17 14:00:00,33.18,33.21,33.12,33.19,191400.0,22.3826,22.4028,22.3421,22.3894,191400.0
2005-02-17 14:30:00,33.17,33.18,33.07,33.08,292600.0,22.3759,22.3826,22.3084,22.3152,292600.0
2005-02-17 15:00:00,33.08,33.09,33.05,33.05,238600.0,22.3152,22.3219,22.2949,22.2949,238600.0
2005-02-17 15:30:00,33.06,33.19,32.88,32.92,568800.0,22.3017,22.3894,22.1802,22.2072,568800.0
2005-02-18 09:30:00,32.92,32.92,32.73,32.75,569800.0,22.2072,22.2072,22.079,22.0925,569800.0
2005-02-18 10:00:00,32.74,32.82,32.7,32.76,373400.0,22.0858,22.1398,22.0588,22.0993,373400.0
2005-02-18 10:30:00,32.76,32.91,32.73,32.85,437600.0,22.0993,22.2005,22.079,22.16,437600.0
2005-02-18 11:00:00,32.85,33.0,32.85,32.97,414400.0,22.16,22.2612,22.16,22.2409,414400.0
2005-02-18 11:30:00,32.97,32.99,32.89,32.96,390800.0,22.2409,22.2544,22.187,22.2342,390800.0
2005-02-18 12:00:00,32.96,32.98,32.88,32.88,348400.0,22.2342,22.2477,22.1802,22.1802,348400.0
2005-02-18 12:30:00,32.88,32.96,32.87,32.95,338600.0,22.1802,22.2342,22.1735,22.2275,338600.0
2005-02-18 13:00:00,32.95,33.03,32.95,33.02,593600.0,22.2275,22.2814,22.2275,22.2747,593600.0
2005-02-18 13:30:00,33.02,33.22,33.02,33.19,303600.0,22.2747,22.4096,22.2747,22.3894,303600.0
2005-02-18 14:00:00,33.19,33.32,33.15,33.31,432800.0,22.3894,22.477,22.3624,22.4703,432800.0
2005-02-18 14:30:00,33.3,33.37,33.28,33.3,233000.0,22.4636,22.5108,22.4501,22.4636,233000.0
2005-02-18 15:00:00,33.3,33.34,33.23,33.32,289000.0,22.4636,22.4905,22.4163,22.477,289000.0
2005-02-18 15:30:00,33.32,33.38,33.25,33.3,384400.0,22.477,22.5175,22.4298,22.4636,384400.0
2005-02-22 09:30:00,33.2,33.25,32.94,33.17,578200.0,22.3961,22.4298,22.2207,22.3759,578200.0
2005-02-22 10:00:00,33.15,33.8,33.02,33.71,593800.0,22.3624,22.8008,22.2747,22.7401,593800.0
2005-02-22 10:30:00,33.71,33.85,33.52,33.56,473600.0,22.7401,22.8346,22.612,22.6389,473600.0
2005-02-22 11:00:00,33.55,33.58,33.41,33.42,280200.0,22.6322,22.6524,22.5378,22.5445,280200.0
2005-02-22 11:30:00,33.42,33.59,33.42,33.54,146200.0,22.5445,22.6592,22.5445,22.6255,146200.0
2005-02-22 12:00:00,33.53,33.54,33.32,33.35,379000.0,22.6187,22.6255,22.477,22.4973,379000.0
2005-02-22 12:30:00,33.35,33.38,33.2,33.23,240800.0,22.4973,22.5175,22.3961,22.4163,240800.0
2005-02-22 13:00:00,33.23,33.27,33.19,33.27,214400.0,22.4163,22.4433,22.3894,22.4433,214400.0
2005-02-22 13:30:00,33.27,33.27,33.17,33.17,127600.0,22.4433,22.4433,22.3759,22.3759,127600.0
2005-02-22 14:00:00,33.18,33.21,32.99,33.06,181600.0,22.3826,22.4028,22.2544,22.3017,181600.0
2005-02-22 14:30:00,33.06,33.21,33.04,33.13,209400.0,22.3017,22.4028,22.2882,22.3489,209400.0
2005-02-22 15:00:00,33.13,33.2,32.99,33.02,183400.0,22.3489,22.3961,22.2544,22.2747,183400.0
2005-02-22 15:30:00,33.03,33.15,33.01,33.1,474600.0,22.2814,22.3624,22.2679,22.3286,474600.0
2005-02-23 09:30:00,33.43,33.47,33.23,33.29,342600.0,22.5513,22.5782,22.4163,22.4568,342600.0
2005-02-23 10:00:00,33.29,33.35,33.08,33.32,246600.0,22.4568,22.4973,22.3152,22.477,246600.0
2005-02-23 10:30:00,33.32,33.43,33.3,33.38,291000.0,22.477,22.5513,22.4636,22.5175,291000.0
2005-02-23 11:00:00,33.38,33.54,33.37,33.51,200200.0,22.5175,22.6255,22.5108,22.6052,200200.0
2005-02-23 11:30:00,33.5,33.52,33.46,33.52,130200.0,22.5985,22.612,22.5715,22.612,130200.0
2005-02-23 12:00:00,33.53,33.55,33.46,33.49,86400.0,22.6187,22.6322,22.5715,22.5917,86400.0
2005-02-23 12:30:00,33.48,33.51,33.42,33.42,109800.0,22.585,22.6052,22.5445,22.5445,109800.0
2005-02-23 13:00:00,33.42,33.43,33.31,33.34,211400.0,22.5445,22.5513,22.4703,22.4905,211400.0
2005-02-23 13:30:00,33.35,33.43,33.33,33.43,177000.0,22.4973,22.5513,22.4838,22.5513,177000.0
2005-02-23 14:00:00,33.43,33.43,33.31,33.4,168800.0,22.5513,22.5513,22.4703,22.531,168800.0
2005-02-23 14:30:00,33.41,33.43,33.34,33.35,220000.0,22.5378,22.5513,22.4905,22.4973,220000.0
2005-02-23 15:00:00,33.35,33.47,33.34,33.45,343800.0,22.4973,22.5782,22.4905,22.5647,343800.0
2005-02-23 15:30:00,33.45,33.45,33.36,33.41,360200.0,22.5647,22.5647,22.504,22.5378,360200.0
2005-02-24 09:30:00,33.45,33.68,33.45,33.65,408600.0,22.5647,22.7199,22.5647,22.6997,408600.0
2005-02-24 10:00:00,33.64,33.9,33.58,33.9,470800.0,22.6929,22.8683,22.6524,22.8683,470800.0
2005-02-24 10:30:00,33.9,34.21,33.8,33.81,659600.0,22.8683,23.0774,22.8008,22.8076,659600.0
2005-02-24 11:00:00,33.81,33.96,33.77,33.94,234400.0,22.8076,22.9088,22.7806,22.8953,234400.0
2005-02-24 11:30:00,33.93,33.95,33.88,33.91,127400.0,22.8885,22.902,22.8548,22.8751,127400.0
2005-02-24 12:00:00,33.91,33.92,33.81,33.9,186200.0,22.8751,22.8818,22.8076,22.8683,186200.0
2005-02-24 12:30:00,33.9,34.05,33.89,34.01,363200.0,22.8683,22.9695,22.8616,22.9425,363200.0
2005-02-24 13:00:00,34.01,34.02,33.9,33.99,285800.0,22.9425,22.9493,22.8683,22.929,285800.0
2005-02-24 13:30:00,33.99,34.06,33.98,34.05,287200.0,22.929,22.9762,22.9223,22.9695,287200.0
2005-02-24 14:00:00,34.05,34.44,34.04,34.43,725400.0,22.9695,23.2326,22.9627,23.2258,725400.0
2005-02-24 14:30:00,34.43,34.48,34.38,34.41,428200.0,23.2258,23.2596,23.1921,23.2123,428200.0
2005-02-24 15:00:00,34.41,34.47,34.37,34.38,468200.0,23.2123,23.2528,23.1854,23.1921,468200.0
2005-02-24 15:30:00,34.38,34.44,34.38,34.38,548800.0,23.1921,23.2326,23.1921,23.1921,548800.0
2005-02-25 09:30:00,34.34,34.43,34.17,34.33,271000.0,23.1651,23.2258,23.0504,23.1584,271000.0
2005-02-25 10:00:00,34.34,34.68,34.31,34.68,369800.0,23.1651,23.3945,23.1449,23.3945,369800.0
2005-02-25 10:30:00,34.68,34.81,34.63,34.81,295600.0,23.3945,23.4822,23.3608,23.4822,295600.0
2005-02-25 11:00:00,34.81,34.9,34.74,34.86,533600.0,23.4822,23.5429,23.435,23.5159,533600.0
2005-02-25 11:30:00,34.86,34.97,34.83,34.94,268400.0,23.5159,23.5901,23.4957,23.5699,268400.0
2005-02-25 12:00:00,34.94,35.07,34.93,35.06,358800.0,23.5699,23.6576,23.5631,23.6508,358800.0
2005-02-25 12:30:00,35.05,35.1,35.02,35.08,288800.0,23.6441,23.6778,23.6238,23.6643,288800.0
2005-02-25 13:00:00,35.08,35.08,34.98,34.98,421000.0,23.6643,23.6643,23.5969,23.5969,421000.0
2005-02-25 13:30:00,34.98,35.1,34.98,35.1,201000.0,23.5969,23.6778,23.5969,23.6778,201000.0
2005-02-25 14:00:00,35.1,35.35,35.01,35.35,562800.0,23.6778,23.8464,23.6171,23.8464,562800.0
2005-02-25 14:30:00,35.35,35.52,35.33,35.46,700400.0,23.8464,23.9611,23.833,23.9207,700400.0
2005-02-25 15:00:00,35.46,35.46,35.38,35.39,686400.0,23.9207,23.9207,23.8667,23.8734,686400.0
2005-02-25 15:30:00,35.4,35.4,35.3,35.31,904000.0,23.8802,23.8802,23.8127,23.8195,904000.0
2005-02-28 09:30:00,35.15,35.7,35.14,35.47,779400.0,23.7115,24.0826,23.7048,23.9274,779400.0
2005-02-28 10:00:00,35.45,35.58,35.39,35.53,436200.0,23.9139,24.0016,23.8734,23.9679,436200.0
2005-02-28 10:30:00,35.54,35.58,35.45,35.48,631400.0,23.9746,24.0016,23.9139,23.9341,631400.0
2005-02-28 11:00:00,35.48,35.84,35.48,35.74,716000.0,23.9341,24.177,23.9341,24.1095,716000.0
2005-02-28 11:30:00,35.74,35.83,35.6,35.62,250400.0,24.1095,24.1702,24.0151,24.0286,250400.0
2005-02-28 12:00:00,35.6,35.6,35.19,35.29,446000.0,24.0151,24.0151,23.7385,23.806,446000.0
2005-02-28 12:30:00,35.28,35.52,35.25,35.49,462400.0,23.7992,23.9611,23.779,23.9409,462400.0
2005-02-28 13:00:00,35.49,35.63,35.47,35.49,244800.0,23.9409,24.0353,23.9274,23.9409,244800.0
2005-02-28 13:30:00,35.48,35.5,35.38,35.43,202200.0,23.9341,23.9476,23.8667,23.9004,202200.0
2005-02-28 14:00:00,35.42,35.45,35.35,35.39,240800.0,23.8937,23.9139,23.8464,23.8734,240800.0
2005-02-28 14:30:00,35.38,35.58,35.37,35.53,377400.0,23.8667,24.0016,23.8599,23.9679,377400.0
2005-02-28 15:00:00,35.57,35.7,35.52,35.66,558600.0,23.9949,24.0826,23.9611,24.0556,558600.0
2005-02-28 15:30:00,35.65,35.82,35.58,35.6,728000.0,24.0488,24.1635,24.0016,24.0151,728000.0
2005-03-01 09:30:00,35.49,35.66,35.42,35.51,654000.0,23.9409,24.0556,23.8937,23.9544,654000.0
2005-03-01 10:00:00,35.49,35.51,35.43,35.45,351200.0,23.9409,23.9544,23.9004,23.9139,351200.0
2005-03-01 10:30:00,35.45,35.52,35.44,35.46,270200.0,23.9139,23.9611,23.9072,23.9207,270200.0
2005-03-01 11:00:00,35.46,35.49,35.27,35.3,447200.0,23.9207,23.9409,23.7925,23.8127,447200.0
2005-03-01 11:30:00,35.32,35.45,35.27,35.42,197800.0,23.8262,23.9139,23.7925,23.8937,197800.0
2005-03-01 12:00:00,35.41,35.61,35.37,35.55,335200.0,23.8869,24.0218,23.8599,23.9814,335200.0
2005-03-01 12:30:00,35.55,35.57,35.41,35.49,165200.0,23.9814,23.9949,23.8869,23.9409,165200.0
2005-03-01 13:00:00,35.49,35.55,35.35,35.35,191600.0,23.9409,23.9814,23.8464,23.8464,191600.0
2005-03-01 13:30:00,35.36,35.48,35.35,35.47,143400.0,23.8532,23.9341,23.8464,23.9274,143400.0
2005-03-01 14:00:00,35.47,35.49,35.38,35.38,215400.0,23.9274,23.9409,23.8667,23.8667,215400.0
2005-03-01 14:30:00,35.38,35.44,35.38,35.44,177800.0,23.8667,23.9072,23.8667,23.9072,177800.0
2005-03-01 15:00:00,35.44,35.6,35.44,35.6,328600.0,23.9072,24.0151,23.9072,24.0151,328600.0
2005-03-01 15:30:00,35.59,35.62,35.46,35.49,290000.0,24.0083,24.0286,23.9207,23.9409,290000.0
2005-03-02 09:30:00,35.13,35.27,35.03,35.21,417400.0,23.698,23.7925,23.6306,23.752,417400.0
2005-03-02 10:00:00,35.21,35.49,35.09,35.2,347600.0,23.752,23.9409,23.6711,23.7453,347600.0
2005-03-02 10:30:00,35.2,35.33,35.12,35.31,417000.0,23.7453,23.833,23.6913,23.8195,417000.0
2005-03-02 11:00:00,35.32,35.46,35.21,35.43,396000.0,23.8262,23.9207,23.752,23.9004,396000.0
2005-03-02 11:30:00,35.44,35.48,35.42,35.45,217200.0,23.9072,23.9341,23.8937,23.9139,217200.0
2005-03-02 12:00:00,35.45,35.54,35.44,35.52,210000.0,23.9139,23.9746,23.9072,23.9611,210000.0
2005-03-02 12:30:00,35.52,35.55,35.46,35.53,107400.0,23.9611,23.9814,23.9207,23.9679,107400.0
2005-03-02 13:00:00,35.53,35.59,35.53,35.59,161800.0,23.9679,24.0083,23.9679,24.0083,161800.0
2005-03-02 13:30:00,35.58,35.62,35.46,35.53,340200.0,24.0016,24.0286,23.9207,23.9679,340200.0
2005-03-02 14:00:00,35.53,35.6,35.51,35.59,238000.0,23.9679,24.0151,23.9544,24.0083,238000.0
2005-03-02 14:30:00,35.59,35.6,35.52,35.59,357600.0,24.0083,24.0151,23.9611,24.0083,357600.0
2005-03-02 15:00:00,35.59,35.67,35.56,35.65,259600.0,24.0083,24.0623,23.9881,24.0488,259600.0
2005-03-02 15:30:00,35.65,35.77,35.63,35.73,626800.0,24.0488,24.1298,24.0353,24.1028,626800.0
2005-03-03 09:30:00,35.73,35.73,35.3,35.42,261000.0,24.1028,24.1028,23.8127,23.8937,261000.0
2005-03-03 10:00:00,35.42,35.5,35.26,35.43,321800.0,23.8937,23.9476,23.7857,23.9004,321800.0
2005-03-03 10:30:00,35.43,35.46,35.22,35.31,230400.0,23.9004,23.9207,23.7588,23.8195,230400.0
2005-03-03 11:00:00,35.31,35.35,35.23,35.33,230000.0,23.8195,23.8464,23.7655,23.833,230000.0
2005-03-03 11:30:00,35.33,35.34,35.08,35.12,319200.0,23.833,23.8397,23.6643,23.6913,319200.0
2005-03-03 12:00:00,35.09,35.17,35.06,35.11,231800.0,23.6711,23.725,23.6508,23.6846,231800.0
2005-03-03 12:30:00,35.1,35.28,35.1,35.27,250800.0,23.6778,23.7992,23.6778,23.7925,250800.0
2005-03-03 13:00:00,35.27,35.43,35.26,35.27,255600.0,23.7925,23.9004,23.7857,23.7925,255600.0
2005-03-03 13:30:00,35.27,35.27,35.2,35.22,137600.0,23.7925,23.7925,23.7453,23.7588,137600.0
2005-03-03 14:00:00,35.22,35.32,35.22,35.3,190200.0,23.7588,23.8262,23.7588,23.8127,190200.0
2005-03-03 14:30:00,35.32,35.4,35.3,35.4,261400.0,23.8262,23.8802,23.8127,23.8802,261400.0
2005-03-03 15:00:00,35.4,35.4,35.25,35.28,248600.0,23.8802,23.8802,23.779,23.7992,248600.0
2005-03-03 15:30:00,35.28,35.35,35.26,35.27,332400.0,23.7992,23.8464,23.7857,23.7925,332400.0
2005-03-04 09:30:00,35.7,35.81,35.52,35.56,391000.0,24.0826,24.1568,23.9611,23.9881,391000.0
2005-03-04 10:00:00,35.56,35.65,35.53,35.6,433400.0,23.9881,24.0488,23.9679,24.0151,433400.0
2005-03-04 10:30:00,35.6,35.71,35.6,35.66,256800.0,24.0151,24.0893,24.0151,24.0556,256800.0
2005-03-04 11:00:00,35.66,35.78,35.65,35.78,143000.0,24.0556,24.1365,24.0488,24.1365,143000.0
2005-03-04 11:30:00,35.78,35.89,35.75,35.83,262200.0,24.1365,24.2107,24.1163,24.1702,262200.0
2005-03-04 12:00:00,35.82,35.82,35.71,35.79,145400.0,24.1635,24.1635,24.0893,24.1433,145400.0
2005-03-04 12:30:00,35.78,35.85,35.76,35.82,114200.0,24.1365,24.1837,24.123,24.1635,114200.0
2005-03-04 13:00:00,35.81,35.89,35.8,35.89,209800.0,24.1568,24.2107,24.15,24.2107,209800.0
2005-03-04 13:30:00,35.9,36.04,35.88,36.04,413800.0,24.2175,24.3119,24.204,24.3119,413800.0
2005-03-04 14:00:00,36.04,36.12,35.97,35.99,199200.0,24.3119,24.3659,24.2647,24.2782,199200.0
2005-03-04 14:30:00,35.99,36.04,35.97,36.04,177600.0,24.2782,24.3119,24.2647,24.3119,177600.0
2005-03-04 15:00:00,36.04,36.2,36.02,36.2,298800.0,24.3119,24.4198,24.2984,24.4198,298800.0
2005-03-04 15:30:00,36.21,36.24,36.1,36.14,536200.0,24.4266,24.4468,24.3524,24.3794,536200.0
2005-03-07 09:30:00,36.0,36.1,35.79,35.85,409800.0,24.2849,24.3524,24.1433,24.1837,409800.0
2005-03-07 10:00:00,35.85,35.85,35.63,35.63,354800.0,24.1837,24.1837,24.0353,24.0353,354800.0
2005-03-07 10:30:00,35.63,35.88,35.56,35.63,267600.0,24.0353,24.204,23.9881,24.0353,267600.0
2005-03-07 11:00:00,35.64,35.83,35.64,35.83,277400.0,24.0421,24.1702,24.0421,24.1702,277400.0
2005-03-07 11:30:00,35.83,35.88,35.8,35.85,197000.0,24.1702,24.204,24.15,24.1837,197000.0
2005-03-07 12:00:00,35.85,35.93,35.8,35.82,187000.0,24.1837,24.2377,24.15,24.1635,187000.0
2005-03-07 12:30:00,35.82,35.82,35.72,35.73,118600.0,24.1635,24.1635,24.096,24.1028,118600.0
2005-03-07 13:00:00,35.73,35.74,35.71,35.73,105000.0,24.1028,24.1095,24.0893,24.1028,105000.0
2005-03-07 13:30:00,35.74,35.88,35.73,35.79,92400.0,24.1095,24.204,24.1028,24.1433,92400.0
2005-03-07 14:00:00,35.8,35.85,35.65,35.66,185000.0,24.15,24.1837,24.0488,24.0556,185000.0
2005-03-07 14:30:00,35.66,35.78,35.65,35.77,172200.0,24.0556,24.1365,24.0488,24.1298,172200.0
2005-03-07 15:00:00,35.77,35.82,35.72,35.79,195600.0,24.1298,24.1635,24.096,24.1433,195600.0
2005-03-07 15:30:00,35.79,35.83,35.7,35.76,355600.0,24.1433,24.1702,24.0826,24.123,355600.0
2005-03-08 09:30:00,35.69,35.71,35.48,35.59,203600.0,24.0758,24.0893,23.9341,24.0083,203600.0
2005-03-08 10:00:00,35.6,35.6,35.38,35.38,234400.0,24.0151,24.0151,23.8667,23.8667,234400.0
2005-03-08 10:30:00,35.38,35.5,35.37,35.44,243800.0,23.8667,23.9476,23.8599,23.9072,243800.0
2005-03-08 11:00:00,35.43,35.46,35.38,35.42,321000.0,23.9004,23.9207,23.8667,23.8937,321000.0
2005-03-08 11:30:00,35.42,35.56,35.41,35.51,276200.0,23.8937,23.9881,23.8869,23.9544,276200.0
2005-03-08 12:00:00,35.49,35.63,35.49,35.6,130600.0,23.9409,24.0353,23.9409,24.0151,130600.0
2005-03-08 12:30:00,35.6,35.62,35.56,35.59,142800.0,24.0151,24.0286,23.9881,24.0083,142800.0
2005-03-08 13:00:00,35.6,35.73,35.6,35.7,278800.0,24.0151,24.1028,24.0151,24.0826,278800.0
2005-03-08 13:30:00,35.72,35.75,35.67,35.67,138600.0,24.096,24.1163,24.0623,24.0623,138600.0
2005-03-08 14:00:00,35.67,35.81,35.63,35.81,152000.0,24.0623,24.1568,24.0353,24.1568,152000.0
2005-03-08 14:30:00,35.82,35.93,35.75,35.76,238600.0,24.1635,24.2377,24.1163,24.123,238600.0
2005-03-08 15:00:00,35.77,35.85,35.74,35.8,129800.0,24.1298,24.1837,24.1095,24.15,129800.0
2005-03-08 15:30:00,35.8,35.8,35.59,35.63,207600.0,24.15,24.15,24.0083,24.0353,207600.0
2005-03-09 09:30:00,35.66,35.66,35.31,35.35,276600.0,24.0556,24.0556,23.8195,23.8464,276600.0
2005-03-09 10:00:00,35.38,35.45,35.08,35.32,293000.0,23.8667,23.9139,23.6643,23.8262,293000.0
2005-03-09 10:30:00,35.34,35.56,35.3,35.3,291800.0,23.8397,23.9881,23.8127,23.8127,291800.0
2005-03-09 11:00:00,35.31,35.42,35.31,35.31,226800.0,23.8195,23.8937,23.8195,23.8195,226800.0
2005-03-09 11:30:00,35.29,35.3,35.09,35.1,346200.0,23.806,23.8127,23.6711,23.6778,346200.0
2005-03-09 12:00:00,35.11,35.13,35.02,35.09,227200.0,23.6846,23.698,23.6238,23.6711,227200.0
2005-03-09 12:30:00,35.09,35.16,34.92,34.92,333000.0,23.6711,23.7183,23.5564,23.5564,333000.0
2005-03-09 13:00:00,34.92,35.02,34.92,34.98,247400.0,23.5564,23.6238,23.5564,23.5969,247400.0
2005-03-09 13:30:00,34.98,35.02,34.96,35.02,220200.0,23.5969,23.6238,23.5834,23.6238,220200.0
2005-03-09 14:00:00,35.04,35.11,34.93,35.0,252400.0,23.6373,23.6846,23.5631,23.6103,252400.0
2005-03-09 14:30:00,35.0,35.07,34.99,35.04,240800.0,23.6103,23.6576,23.6036,23.6373,240800.0
2005-03-09 15:00:00,35.04,35.04,34.94,34.98,318000.0,23.6373,23.6373,23.5699,23.5969,318000.0
2005-03-09 15:30:00,34.98,34.98,34.76,34.88,457800.0,23.5969,23.5969,23.4484,23.5294,457800.0
2005-03-10 09:30:00,34.93,34.98,34.82,34.96,329000.0,23.5631,23.5969,23.4889,23.5834,329000.0
2005-03-10 10:00:00,34.96,34.98,34.74,34.74,266000.0,23.5834,23.5969,23.435,23.435,266000.0
2005-03-10 10:30:00,34.73,34.77,34.66,34.71,235600.0,23.4282,23.4552,23.381,23.4147,235600.0
2005-03-10 11:00:00,34.7,34.71,34.41,34.47,356000.0,23.408,23.4147,23.2123,23.2528,356000.0
2005-03-10 11:30:00,34.47,34.47,34.23,34.33,424400.0,23.2528,23.2528,23.0909,23.1584,424400.0
2005-03-10 12:00:00,34.33,34.46,34.3,34.39,577000.0,23.1584,23.2461,23.1381,23.1989,577000.0
2005-03-10 12:30:00,34.4,34.52,34.4,34.51,305200.0,23.2056,23.2865,23.2056,23.2798,305200.0
2005-03-10 13:00:00,34.51,34.58,34.49,34.58,455200.0,23.2798,23.327,23.2663,23.327,455200.0
2005-03-10 13:30:00,34.58,34.69,34.57,34.62,636800.0,23.327,23.4012,23.3203,23.354,636800.0
2005-03-10 14:00:00,34.58,34.6,34.43,34.43,297200.0,23.327,23.3405,23.2258,23.2258,297200.0
2005-03-10 14:30:00,34.42,34.49,34.38,34.48,256600.0,23.2191,23.2663,23.1921,23.2596,256600.0
2005-03-10 15:00:00,34.48,34.54,34.38,34.54,404800.0,23.2596,23.3,23.1921,23.3,404800.0
2005-03-10 15:30:00,34.52,34.55,34.44,34.49,568800.0,23.2865,23.3068,23.2326,23.2663,568800.0
2005-03-11 09:30:00,34.6,34.93,34.58,34.79,470000.0,23.3405,23.5631,23.327,23.4687,470000.0
2005-03-11 10:00:00,34.79,34.8,34.6,34.72,235400.0,23.4687,23.4754,23.3405,23.4215,235400.0
2005-03-11 10:30:00,34.72,34.72,34.51,34.57,211200.0,23.4215,23.4215,23.2798,23.3203,211200.0
2005-03-11 11:00:00,34.56,34.66,34.46,34.63,238200.0,23.3135,23.381,23.2461,23.3608,238200.0
2005-03-11 11:30:00,34.65,34.7,34.61,34.61,208800.0,23.3742,23.408,23.3473,23.3473,208800.0
2005-03-11 12:00:00,34.61,34.63,34.55,34.61,590800.0,23.3473,23.3608,23.3068,23.3473,590800.0
2005-03-11 12:30:00,34.62,34.67,34.6,34.63,135600.0,23.354,23.3877,23.3405,23.3608,135600.0
2005-03-11 13:00:00,34.63,34.68,34.6,34.67,170800.0,23.3608,23.3945,23.3405,23.3877,170800.0
2005-03-11 13:30:00,34.67,34.68,34.43,34.44,206600.0,23.3877,23.3945,23.2258,23.2326,206600.0
2005-03-11 14:00:00,34.43,34.66,34.4,34.63,196800.0,23.2258,23.381,23.2056,23.3608,196800.0
2005-03-11 14:30:00,34.64,34.66,34.54,34.63,159200.0,23.3675,23.381,23.3,23.3608,159200.0
2005-03-11 15:00:00,34.63,34.65,34.51,34.6,207600.0,23.3608,23.3742,23.2798,23.3405,207600.0
2005-03-11 15:30:00,34.6,34.69,34.56,34.69,391600.0,23.3405,23.4012,23.3135,23.4012,391600.0
2005-03-14 09:30:00,34.6,34.64,34.44,34.5,224600.0,23.3405,23.3675,23.2326,23.2731,224600.0
2005-03-14 10:00:00,34.48,34.54,34.3,34.37,208600.0,23.2596,23.3,23.1381,23.1854,208600.0
2005-03-14 10:30:00,34.38,34.54,34.38,34.49,205800.0,23.1921,23.3,23.1921,23.2663,205800.0
2005-03-14 11:00:00,34.5,34.51,34.39,34.48,184800.0,23.2731,23.2798,23.1989,23.2596,184800.0
2005-03-14 11:30:00,34.47,34.49,34.38,34.38,92200.0,23.2528,23.2663,23.1921,23.1921,92200.0
2005-03-14 12:00:00,34.38,34.46,34.34,34.38,140600.0,23.1921,23.2461,23.1651,23.1921,140600.0
2005-03-14 12:30:00,34.38,34.43,34.31,34.41,73400.0,23.1921,23.2258,23.1449,23.2123,73400.0
2005-03-14 13:00:00,34.4,34.4,34.23,34.25,215600.0,23.2056,23.2056,23.0909,23.1044,215600.0
2005-03-14 13:30:00,34.24,34.32,34.2,34.25,149600.0,23.0977,23.1516,23.0707,23.1044,149600.0
2005-03-14 14:00:00,34.28,34.38,34.25,34.26,134800.0,23.1246,23.1921,23.1044,23.1112,134800.0
2005-03-14 14:30:00,34.27,34.32,34.15,34.19,193200.0,23.1179,23.1516,23.037,23.0639,193200.0
2005-03-14 15:00:00,34.19,34.27,34.18,34.25,260200.0,23.0639,23.1179,23.0572,23.1044,260200.0
2005-03-14 15:30:00,34.25,34.49,34.23,34.25,399600.0,23.1044,23.2663,23.0909,23.1044,399600.0
2005-03-15 09:30:00,34.23,34.3,34.1,34.3,577000.0,23.0909,23.1381,23.0032,23.1381,577000.0
2005-03-15 10:00:00,34.3,34.35,34.18,34.24,361400.0,23.1381,23.1719,23.0572,23.0977,361400.0
2005-03-15 10:30:00,34.24,34.44,34.2,34.37,355600.0,23.0977,23.2326,23.0707,23.1854,355600.0
2005-03-15 11:00:00,34.37,34.41,34.31,34.31,344000.0,23.1854,23.2123,23.1449,23.1449,344000.0
2005-03-15 11:30:00,34.31,34.33,34.08,34.16,313600.0,23.1449,23.1584,22.9897,23.0437,313600.0
2005-03-15 12:00:00,34.15,34.23,34.06,34.21,217000.0,23.037,23.0909,22.9762,23.0774,217000.0
2005-03-15 12:30:00,34.2,34.21,34.1,34.19,154800.0,23.0707,23.0774,23.0032,23.0639,154800.0
2005-03-15 13:00:00,34.19,34.21,34.07,34.11,183000.0,23.0639,23.0774,22.983,23.01,183000.0
2005-03-15 13:30:00,34.11,34.13,34.09,34.09,116800.0,23.01,23.0235,22.9965,22.9965,116800.0
2005-03-15 14:00:00,34.09,34.17,34.09,34.17,148800.0,22.9965,23.0504,22.9965,23.0504,148800.0
2005-03-15 14:30:00,34.17,34.21,34.13,34.14,331200.0,23.0504,23.0774,23.0235,23.0302,331200.0
2005-03-15 15:00:00,34.13,34.22,34.1,34.2,318800.0,23.0235,23.0842,23.0032,23.0707,318800.0
2005-03-15 15:30:00,34.2,34.2,34.0,34.02,544000.0,23.0707,23.0707,22.9358,22.9493,544000.0
2005-03-16 09:30:00,33.85,34.02,33.85,33.97,472400.0,22.8346,22.9493,22.8346,22.9155,472400.0
2005-03-16 10:00:00,33.96,33.99,33.83,33.85,233800.0,22.9088,22.929,22.8211,22.8346,233800.0
2005-03-16 10:30:00,33.85,33.88,33.57,33.62,364800.0,22.8346,22.8548,22.6457,22.6794,364800.0
2005-03-16 11:00:00,33.63,33.69,33.49,33.54,378800.0,22.6862,22.7266,22.5917,22.6255,378800.0
2005-03-16 11:30:00,33.55,33.72,33.54,33.68,263800.0,22.6322,22.7469,22.6255,22.7199,263800.0
2005-03-16 12:00:00,33.69,33.77,33.66,33.74,140000.0,22.7266,22.7806,22.7064,22.7604,140000.0
2005-03-16 12:30:00,33.74,33.8,33.71,33.79,146800.0,22.7604,22.8008,22.7401,22.7941,146800.0
2005-03-16 13:00:00,33.78,33.81,33.66,33.67,154800.0,22.7874,22.8076,22.7064,22.7132,154800.0
2005-03-16 13:30:00,33.67,33.67,33.53,33.56,180200.0,22.7132,22.7132,22.6187,22.6389,180200.0
2005-03-16 14:00:00,33.56,33.6,33.48,33.58,313800.0,22.6389,22.6659,22.585,22.6524,313800.0
2005-03-16 14:30:00,33.57,33.63,33.51,33.55,286400.0,22.6457,22.6862,22.6052,22.6322,286400.0
2005-03-16 15:00:00,33.52,33.56,33.43,33.54,288400.0,22.612,22.6389,22.5513,22.6255,288400.0
2005-03-16 15:30:00,33.54,33.6,33.52,33.59,366400.0,22.6255,22.6659,22.612,22.6592,366400.0
2005-03-17 09:30:00,33.7,33.7,33.52,33.55,231400.0,22.7334,22.7334,22.612,22.6322,231400.0
2005-03-17 10:00:00,33.55,33.76,33.51,33.72,311200.0,22.6322,22.7739,22.6052,22.7469,311200.0
2005-03-17 10:30:00,33.73,33.95,33.72,33.95,435600.0,22.7536,22.902,22.7469,22.902,435600.0
2005-03-17 11:00:00,33.97,34.18,33.96,34.02,462600.0,22.9155,23.0572,22.9088,22.9493,462600.0
2005-03-17 11:30:00,34.02,34.05,33.96,34.0,150000.0,22.9493,22.9695,22.9088,22.9358,150000.0
2005-03-17 12:00:00,34.01,34.02,33.91,34.01,138600.0,22.9425,22.9493,22.8751,22.9425,138600.0
2005-03-17 12:30:00,34.01,34.05,33.94,33.94,154000.0,22.9425,22.9695,22.8953,22.8953,154000.0
2005-03-17 13:00:00,33.95,33.98,33.88,33.94,123800.0,22.902,22.9223,22.8548,22.8953,123800.0
2005-03-17 13:30:00,33.94,33.99,33.87,33.9,140200.0,22.8953,22.929,22.8481,22.8683,140200.0
2005-03-17 14:00:00,33.91,34.0,33.8,33.99,211200.0,22.8751,22.9358,22.8008,22.929,211200.0
2005-03-17 14:30:00,33.99,34.1,33.98,34.07,267400.0,22.929,23.0032,22.9223,22.983,267400.0
2005-03-17 15:00:00,34.06,34.09,33.95,33.97,241400.0,22.9762,22.9965,22.902,22.9155,241400.0
2005-03-17 15:30:00,33.96,33.99,33.88,33.89,367000.0,22.9088,22.929,22.8548,22.8616,367000.0
2005-03-18 09:30:00,34.0,34.17,33.99,33.99,669200.0,22.9358,23.0504,22.929,22.929,669200.0
2005-03-18 10:00:00,33.98,34.07,33.89,33.95,245000.0,22.9223,22.983,22.8616,22.902,245000.0
2005-03-18 10:30:00,33.95,33.99,33.84,33.88,219000.0,22.902,22.929,22.8278,22.8548,219000.0
2005-03-18 11:00:00,33.88,34.02,33.87,33.94,331800.0,22.8548,22.9493,22.8481,22.8953,331800.0
2005-03-18 11:30:00,33.94,33.94,33.77,33.9,308200.0,22.8953,22.8953,22.7806,22.8683,308200.0
2005-03-18 12:00:00,33.9,33.94,33.82,33.9,205200.0,22.8683,22.8953,22.8143,22.8683,205200.0
2005-03-18 12:30:00,33.91,33.93,33.84,33.88,165800.0,22.8751,22.8885,22.8278,22.8548,165800.0
2005-03-18 13:00:00,33.88,33.92,33.78,33.87,120400.0,22.8548,22.8818,22.7874,22.8481,120400.0
2005-03-18 13:30:00,33.88,33.88,33.76,33.84,127600.0,22.8548,22.8548,22.7739,22.8278,127600.0
2005-03-18 14:00:00,33.84,34.08,33.79,34.07,403400.0,22.8278,22.9897,22.7941,22.983,403400.0
2005-03-18 14:30:00,34.07,34.23,34.07,34.14,554400.0,22.983,23.0909,22.983,23.0302,554400.0
2005-03-18 15:00:00,34.14,34.19,34.04,34.17,374000.0,23.0302,23.0639,22.9627,23.0504,374000.0
2005-03-18 15:30:00,34.17,34.24,34.08,34.16,398000.0,23.0504,23.0977,22.9897,23.0437,398000.0
2005-03-21 09:30:00,34.21,34.49,34.2,34.41,521200.0,23.0774,23.2663,23.0707,23.2123,521200.0
2005-03-21 10:00:00,34.4,34.46,34.28,34.4,356800.0,23.2056,23.2461,23.1246,23.2056,356800.0
2005-03-21 10:30:00,34.39,34.4,34.12,34.21,343400.0,23.1989,23.2056,23.0167,23.0774,343400.0
2005-03-21 11:00:00,34.22,34.23,34.09,34.09,265800.0,23.0842,23.0909,22.9965,22.9965,265800.0
2005-03-21 11:30:00,34.08,34.17,34.05,34.12,187000.0,22.9897,23.0504,22.9695,23.0167,187000.0
2005-03-21 12:00:00,34.12,34.31,34.12,34.29,160400.0,23.0167,23.1449,23.0167,23.1314,160400.0
2005-03-21 12:30:00,34.3,34.31,34.21,34.24,139000.0,23.1381,23.1449,23.0774,23.0977,139000.0
2005-03-21 13:00:00,34.24,34.26,34.15,34.19,162400.0,23.0977,23.1112,23.037,23.0639,162400.0
2005-03-21 13:30:00,34.19,34.35,34.19,34.31,114200.0,23.0639,23.1719,23.0639,23.1449,114200.0
2005-03-21 14:00:00,34.3,34.3,34.17,34.17,125800.0,23.1381,23.1381,23.0504,23.0504,125800.0
2005-03-21 14:30:00,34.17,34.35,34.17,34.35,178800.0,23.0504,23.1719,23.0504,23.1719,178800.0
2005-03-21 15:00:00,34.35,34.47,34.27,34.38,250200.0,23.1719,23.2528,23.1179,23.1921,250200.0
2005-03-21 15:30:00,34.38,34.4,34.24,34.3,229600.0,23.1921,23.2056,23.0977,23.1381,229600.0
2005-03-22 09:30:00,34.32,34.63,34.32,34.48,546000.0,23.1516,23.3608,23.1516,23.2596,546000.0
2005-03-22 10:00:00,34.48,34.48,34.25,34.26,472600.0,23.2596,23.2596,23.1044,23.1112,472600.0
2005-03-22 10:30:00,34.26,34.38,34.17,34.2,350600.0,23.1112,23.1921,23.0504,23.0707,350600.0
2005-03-22 11:00:00,34.21,34.23,34.13,34.13,159800.0,23.0774,23.0909,23.0235,23.0235,159800.0
2005-03-22 11:30:00,34.13,34.25,34.12,34.21,197800.0,23.0235,23.1044,23.0167,23.0774,197800.0
2005-03-22 12:00:00,34.23,34.33,34.19,34.32,121400.0,23.0909,23.1584,23.0639,23.1516,121400.0
2005-03-22 12:30:00,34.32,34.34,34.2,34.26,89000.0,23.1516,23.1651,23.0707,23.1112,89000.0
2005-03-22 13:00:00,34.27,34.29,34.24,34.27,93400.0,23.1179,23.1314,23.0977,23.1179,93400.0
2005-03-22 13:30:00,34.27,34.35,34.27,34.3,148400.0,23.1179,23.1719,23.1179,23.1381,148400.0
2005-03-22 14:00:00,34.31,34.33,34.01,34.07,333200.0,23.1449,23.1584,22.9425,22.983,333200.0
2005-03-22 14:30:00,34.07,34.16,33.88,34.0,310000.0,22.983,23.0437,22.8548,22.9358,310000.0
2005-03-22 15:00:00,34.0,34.01,33.8,33.85,422000.0,22.9358,22.9425,22.8008,22.8346,422000.0
2005-03-22 15:30:00,33.85,33.85,33.59,33.68,664000.0,22.8346,22.8346,22.6592,22.7199,664000.0
2005-03-23 09:30:00,33.66,33.73,33.17,33.17,573200.0,22.7064,22.7536,22.3759,22.3759,573200.0
2005-03-23 10:00:00,33.17,33.44,33.17,33.35,808200.0,22.3759,22.558,22.3759,22.4973,808200.0
2005-03-23 10:30:00,33.35,33.59,33.34,33.56,502000.0,22.4973,22.6592,22.4905,22.6389,502000.0
2005-03-23 11:00:00,33.56,33.64,33.48,33.62,277000.0,22.6389,22.6929,22.585,22.6794,277000.0
2005-03-23 11:30:00,33.63,33.66,33.47,33.54,264800.0,22.6862,22.7064,22.5782,22.6255,264800.0
2005-03-23 12:00:00,33.54,33.71,33.51,33.51,172800.0,22.6255,22.7401,22.6052,22.6052,172800.0
2005-03-23 12:30:00,33.51,33.57,33.46,33.54,240000.0,22.6052,22.6457,22.5715,22.6255,240000.0
2005-03-23 13:00:00,33.54,33.58,33.52,33.56,145800.0,22.6255,22.6524,22.612,22.6389,145800.0
2005-03-23 13:30:00,33.56,33.76,33.55,33.76,251000.0,22.6389,22.7739,22.6322,22.7739,251000.0
2005-03-23 14:00:00,33.76,33.79,33.67,33.74,211600.0,22.7739,22.7941,22.7132,22.7604,211600.0
2005-03-23 14:30:00,33.76,33.85,33.69,33.72,431200.0,22.7739,22.8346,22.7266,22.7469,431200.0
2005-03-23 15:00:00,33.72,33.73,33.56,33.61,238400.0,22.7469,22.7536,22.6389,22.6727,238400.0
2005-03-23 15:30:00,33.6,33.61,33.52,33.52,325800.0,22.6659,22.6727,22.612,22.612,325800.0
2005-03-24 09:30:00,33.69,33.97,33.65,33.86,454400.0,22.7266,22.9155,22.6997,22.8413,454400.0
2005-03-24 10:00:00,33.87,33.96,33.77,33.88,412000.0,22.8481,22.9088,22.7806,22.8548,412000.0
2005-03-24 10:30:00,33.88,34.05,33.85,34.0,465000.0,22.8548,22.9695,22.8346,22.9358,465000.0
2005-03-24 11:00:00,34.0,34.01,33.84,33.85,206200.0,22.9358,22.9425,22.8278,22.8346,206200.0
2005-03-24 11:30:00,33.85,33.92,33.8,33.85,234800.0,22.8346,22.8818,22.8008,22.8346,234800.0
2005-03-24 12:00:00,33.85,34.01,33.85,33.96,78400.0,22.8346,22.9425,22.8346,22.9088,78400.0
2005-03-24 12:30:00,33.94,34.12,33.93,34.08,156000.0,22.8953,23.0167,22.8885,22.9897,156000.0
2005-03-24 13:00:00,34.08,34.08,34.02,34.06,95000.0,22.9897,22.9897,22.9493,22.9762,95000.0
2005-03-24 13:30:00,34.06,34.1,34.04,34.07,104200.0,22.9762,23.0032,22.9627,22.983,104200.0
2005-03-24 14:00:00,34.07,34.24,34.07,34.15,222400.0,22.983,23.0977,22.983,23.037,222400.0
2005-03-24 14:30:00,34.14,34.17,34.06,34.1,288800.0,23.0302,23.0504,22.9762,23.0032,288800.0
2005-03-24 15:00:00,34.1,34.14,34.01,34.1,392000.0,23.0032,23.0302,22.9425,23.0032,392000.0
2005-03-24 15:30:00,34.1,34.22,34.05,34.15,710000.0,23.0032,23.0842,22.9695,23.037,710000.0
2005-03-28 09:30:00,34.15,34.22,34.06,34.14,300000.0,23.037,23.0842,22.9762,23.0302,300000.0
2005-03-28 10:00:00,34.15,34.15,34.04,34.06,337800.0,23.037,23.037,22.9627,22.9762,337800.0
2005-03-28 10:30:00,34.06,34.14,34.05,34.06,197000.0,22.9762,23.0302,22.9695,22.9762,197000.0
2005-03-28 11:00:00,34.06,34.1,34.05,34.07,228800.0,22.9762,23.0032,22.9695,22.983,228800.0
2005-03-28 11:30:00,34.07,34.1,33.99,33.99,431400.0,22.983,23.0032,22.929,22.929,431400.0
2005-03-28 12:00:00,33.99,33.99,33.9,33.96,239000.0,22.929,22.929,22.8683,22.9088,239000.0
2005-03-28 12:30:00,33.96,33.99,33.93,33.99,174000.0,22.9088,22.929,22.8885,22.929,174000.0
2005-03-28 13:00:00,33.99,34.01,33.95,34.01,180400.0,22.929,22.9425,22.902,22.9425,180400.0
2005-03-28 13:30:00,34.02,34.13,34.01,34.02,251000.0,22.9493,23.0235,22.9425,22.9493,251000.0
2005-03-28 14:00:00,34.02,34.07,33.98,34.04,125000.0,22.9493,22.983,22.9223,22.9627,125000.0
2005-03-28 14:30:00,34.04,34.18,34.0,34.15,206800.0,22.9627,23.0572,22.9358,23.037,206800.0
2005-03-28 15:00:00,34.14,34.14,34.04,34.08,141600.0,23.0302,23.0302,22.9627,22.9897,141600.0
2005-03-28 15:30:00,34.08,34.09,34.04,34.05,285400.0,22.9897,22.9965,22.9627,22.9695,285400.0
2005-03-29 09:30:00,33.77,33.88,33.7,33.73,300400.0,22.8874,22.9619,22.8399,22.8602,300400.0
2005-03-29 10:00:00,33.77,33.81,33.7,33.76,325800.0,22.8874,22.9145,22.8399,22.8806,325800.0
2005-03-29 10:30:00,33.77,33.8,33.7,33.72,293800.0,22.8874,22.9077,22.8399,22.8535,293800.0
2005-03-29 11:00:00,33.72,33.79,33.65,33.75,219800.0,22.8535,22.9009,22.806,22.8738,219800.0
2005-03-29 11:30:00,33.76,33.76,33.58,33.64,239800.0,22.8806,22.8806,22.7586,22.7992,239800.0
2005-03-29 12:00:00,33.63,33.63,33.57,33.6,126200.0,22.7925,22.7925,22.7518,22.7721,126200.0
2005-03-29 12:30:00,33.58,33.58,33.34,33.37,303800.0,22.7586,22.7586,22.5959,22.6163,303800.0
2005-03-29 13:00:00,33.37,33.44,33.21,33.29,374600.0,22.6163,22.6637,22.5078,22.562,374600.0
2005-03-29 13:30:00,33.29,33.38,33.21,33.21,232200.0,22.562,22.623,22.5078,22.5078,232200.0
2005-03-29 14:00:00,33.21,33.22,33.03,33.16,351600.0,22.5078,22.5146,22.3858,22.4739,351600.0
2005-03-29 14:30:00,33.16,33.25,33.12,33.24,347600.0,22.4739,22.5349,22.4468,22.5281,347600.0
2005-03-29 15:00:00,33.22,33.23,33.08,33.08,368000.0,22.5146,22.5214,22.4197,22.4197,368000.0
2005-03-29 15:30:00,33.08,33.17,33.02,33.03,494800.0,22.4197,22.4807,22.379,22.3858,494800.0
2005-03-30 09:30:00,33.15,33.38,33.14,33.33,429800.0,22.4672,22.623,22.4604,22.5891,429800.0
2005-03-30 10:00:00,33.35,33.36,33.19,33.24,467200.0,22.6027,22.6095,22.4943,22.5281,467200.0
2005-03-30 10:30:00,33.24,33.3,33.24,33.27,271600.0,22.5281,22.5688,22.5281,22.5485,271600.0
2005-03-30 11:00:00,33.27,33.3,33.18,33.19,182400.0,22.5485,22.5688,22.4875,22.4943,182400.0
2005-03-30 11:30:00,33.18,33.18,33.01,33.1,449400.0,22.4875,22.4875,22.3723,22.4333,449400.0
2005-03-30 12:00:00,33.1,33.18,33.08,33.18,355400.0,22.4333,22.4875,22.4197,22.4875,355400.0
2005-03-30 12:30:00,33.18,33.2,33.13,33.14,182800.0,22.4875,22.501,22.4536,22.4604,182800.0
2005-03-30 13:00:00,33.13,33.17,33.06,33.17,239800.0,22.4536,22.4807,22.4062,22.4807,239800.0
2005-03-30 13:30:00,33.17,33.22,32.98,33.04,355200.0,22.4807,22.5146,22.3519,22.3926,355200.0
2005-03-30 14:00:00,33.05,33.05,32.75,32.79,486000.0,22.3994,22.3994,22.1961,22.2232,486000.0
2005-03-30 14:30:00,32.79,32.9,32.6,32.8,571000.0,22.2232,22.2977,22.0944,22.2299,571000.0
2005-03-30 15:00:00,32.8,32.95,32.8,32.93,563400.0,22.2299,22.3316,22.2299,22.318,563400.0
2005-03-30 15:30:00,32.93,33.13,32.93,33.13,617400.0,22.318,22.4536,22.318,22.4536,617400.0
2005-03-31 09:30:00,33.34,33.65,33.31,33.63,842800.0,22.5959,22.806,22.5756,22.7925,842800.0
2005-03-31 10:00:00,33.63,33.63,33.41,33.54,429600.0,22.7925,22.7925,22.6434,22.7315,429600.0
2005-03-31 10:30:00,33.53,33.73,33.53,33.68,267000.0,22.7247,22.8602,22.7247,22.8264,267000.0
2005-03-31 11:00:00,33.67,33.76,33.6,33.74,168000.0,22.8196,22.8806,22.7721,22.867,168000.0
2005-03-31 11:30:00,33.74,33.77,33.68,33.75,99400.0,22.867,22.8874,22.8264,22.8738,99400.0
2005-03-31 12:00:00,33.74,33.77,33.55,33.59,163200.0,22.867,22.8874,22.7382,22.7654,163200.0
2005-03-31 12:30:00,33.58,33.61,33.55,33.59,158000.0,22.7586,22.7789,22.7382,22.7654,158000.0
2005-03-31 13:00:00,33.6,33.6,33.52,33.54,200000.0,22.7721,22.7721,22.7179,22.7315,200000.0
2005-03-31 13:30:00,33.54,33.59,33.52,33.58,263400.0,22.7315,22.7654,22.7179,22.7586,263400.0
2005-03-31 14:00:00,33.6,33.6,33.55,33.58,256600.0,22.7721,22.7721,22.7382,22.7586,256600.0
2005-03-31 14:30:00,33.58,33.66,33.58,33.65,214200.0,22.7586,22.8128,22.7586,22.806,214200.0
2005-03-31 15:00:00,33.65,33.67,33.59,33.6,285000.0,22.806,22.8196,22.7654,22.7721,285000.0
2005-03-31 15:30:00,33.59,33.6,33.52,33.58,302600.0,22.7654,22.7721,22.7179,22.7586,302600.0
2005-04-01 09:30:00,33.81,33.88,33.7,33.73,354000.0,22.9145,22.9619,22.8399,22.8602,354000.0
2005-04-01 10:00:00,33.72,33.74,33.4,33.43,352600.0,22.8535,22.867,22.6366,22.6569,352600.0
2005-04-01 10:30:00,33.4,33.54,33.32,33.32,289000.0,22.6366,22.7315,22.5824,22.5824,289000.0
2005-04-01 11:00:00,33.3,33.38,33.26,33.38,219200.0,22.5688,22.623,22.5417,22.623,219200.0
2005-04-01 11:30:00,33.38,33.46,33.37,33.41,286400.0,22.623,22.6773,22.6163,22.6434,286400.0
2005-04-01 12:00:00,33.41,33.42,33.23,33.24,149400.0,22.6434,22.6501,22.5214,22.5281,149400.0
2005-04-01 12:30:00,33.24,33.24,33.04,33.04,323000.0,22.5281,22.5281,22.3926,22.3926,323000.0
2005-04-01 13:00:00,33.03,33.1,33.0,33.01,319800.0,22.3858,22.4333,22.3655,22.3723,319800.0
2005-04-01 13:30:00,33.01,33.02,32.94,32.94,485600.0,22.3723,22.379,22.3248,22.3248,485600.0
2005-04-01 14:00:00,32.94,33.06,32.94,32.99,364600.0,22.3248,22.4062,22.3248,22.3587,364600.0
2005-04-01 14:30:00,32.99,33.07,32.95,33.01,262800.0,22.3587,22.4129,22.3316,22.3723,262800.0
2005-04-01 15:00:00,33.0,33.13,32.98,33.04,340800.0,22.3655,22.4536,22.3519,22.3926,340800.0
2005-04-01 15:30:00,33.05,33.16,32.98,33.12,607800.0,22.3994,22.4739,22.3519,22.4468,607800.0
2005-04-04 09:30:00,33.12,33.18,32.94,33.1,548000.0,22.4468,22.4875,22.3248,22.4333,548000.0
2005-04-04 10:00:00,33.1,33.1,32.94,33.02,212200.0,22.4333,22.4333,22.3248,22.379,212200.0
2005-04-04 10:30:00,33.02,33.15,32.99,33.12,199000.0,22.379,22.4672,22.3587,22.4468,199000.0
2005-04-04 11:00:00,33.08,33.14,33.0,33.07,150400.0,22.4197,22.4604,22.3655,22.4129,150400.0
2005-04-04 11:30:00,33.08,33.1,32.96,32.99,140000.0,22.4197,22.4333,22.3384,22.3587,140000.0
2005-04-04 12:00:00,32.99,33.0,32.95,32.99,135000.0,22.3587,22.3655,22.3316,22.3587,135000.0
2005-04-04 12:30:00,32.99,32.99,32.94,32.96,143200.0,22.3587,22.3587,22.3248,22.3384,143200.0
2005-04-04 13:00:00,32.97,32.98,32.86,32.91,186200.0,22.3452,22.3519,22.2706,22.3045,186200.0
2005-04-04 13:30:00,32.9,33.0,32.89,33.0,218600.0,22.2977,22.3655,22.2909,22.3655,218600.0
2005-04-04 14:00:00,33.0,33.12,32.99,33.12,350200.0,22.3655,22.4468,22.3587,22.4468,350200.0
2005-04-04 14:30:00,33.12,33.19,33.05,33.17,202000.0,22.4468,22.4943,22.3994,22.4807,202000.0
2005-04-04 15:00:00,33.18,33.23,33.12,33.19,266800.0,22.4875,22.5214,22.4468,22.4943,266800.0
2005-04-04 15:30:00,33.18,33.18,32.97,33.02,515800.0,22.4875,22.4875,22.3452,22.379,515800.0
2005-04-05 09:30:00,33.12,33.25,33.02,33.07,329600.0,22.4468,22.5349,22.379,22.4129,329600.0
2005-04-05 10:00:00,33.07,33.1,32.96,33.01,221400.0,22.4129,22.4333,22.3384,22.3723,221400.0
2005-04-05 10:30:00,33.0,33.16,33.0,33.12,238000.0,22.3655,22.4739,22.3655,22.4468,238000.0
2005-04-05 11:00:00,33.12,33.14,33.06,33.14,151200.0,22.4468,22.4604,22.4062,22.4604,151200.0
2005-04-05 11:30:00,33.14,33.21,33.1,33.13,196600.0,22.4604,22.5078,22.4333,22.4536,196600.0
2005-04-05 12:00:00,33.13,33.27,33.12,33.26,230600.0,22.4536,22.5485,22.4468,22.5417,230600.0
2005-04-05 12:30:00,33.24,33.24,33.16,33.18,65400.0,22.5281,22.5281,22.4739,22.4875,65400.0
2005-04-05 13:00:00,33.18,33.25,33.17,33.18,81000.0,22.4875,22.5349,22.4807,22.4875,81000.0
2005-04-05 13:30:00,33.18,33.26,33.13,33.23,108400.0,22.4875,22.5417,22.4536,22.5214,108400.0
2005-04-05 14:00:00,33.22,33.25,33.08,33.25,167200.0,22.5146,22.5349,22.4197,22.5349,167200.0
2005-04-05 14:30:00,33.25,33.25,33.16,33.23,144400.0,22.5349,22.5349,22.4739,22.5214,144400.0
2005-04-05 15:00:00,33.23,33.27,33.2,33.22,233000.0,22.5214,22.5485,22.501,22.5146,233000.0
2005-04-05 15:30:00,33.21,33.28,33.16,33.16,271800.0,22.5078,22.5553,22.4739,22.4739,271800.0
2005-04-06 09:30:00,33.27,33.35,33.23,33.31,262600.0,22.5485,22.6027,22.5214,22.5756,262600.0
2005-04-06 10:00:00,33.31,33.41,33.31,33.38,142400.0,22.5756,22.6434,22.5756,22.623,142400.0
2005-04-06 10:30:00,33.38,33.42,33.3,33.38,140000.0,22.623,22.6501,22.5688,22.623,140000.0
2005-04-06 11:00:00,33.38,33.49,33.37,33.47,155200.0,22.623,22.6976,22.6163,22.684,155200.0
2005-04-06 11:30:00,33.45,33.5,33.39,33.43,133000.0,22.6705,22.7044,22.6298,22.6569,133000.0
2005-04-06 12:00:00,33.42,33.53,33.39,33.48,131600.0,22.6501,22.7247,22.6298,22.6908,131600.0
2005-04-06 12:30:00,33.47,33.55,33.46,33.52,122200.0,22.684,22.7382,22.6773,22.7179,122200.0
2005-04-06 13:00:00,33.53,33.58,33.52,33.52,76800.0,22.7247,22.7586,22.7179,22.7179,76800.0
2005-04-06 13:30:00,33.52,33.53,33.42,33.46,143800.0,22.7179,22.7247,22.6501,22.6773,143800.0
2005-04-06 14:00:00,33.47,33.58,33.43,33.58,104800.0,22.684,22.7586,22.6569,22.7586,104800.0
2005-04-06 14:30:00,33.57,33.59,33.43,33.45,154400.0,22.7518,22.7654,22.6569,22.6705,154400.0
2005-04-06 15:00:00,33.44,33.46,33.33,33.35,168400.0,22.6637,22.6773,22.5891,22.6027,168400.0
2005-04-06 15:30:00,33.35,33.41,33.31,33.36,228400.0,22.6027,22.6434,22.5756,22.6095,228400.0
2005-04-07 09:30:00,33.38,33.49,33.25,33.33,142000.0,22.623,22.6976,22.5349,22.5891,142000.0
2005-04-07 10:00:00,33.33,33.42,33.29,33.37,96000.0,22.5891,22.6501,22.562,22.6163,96000.0
2005-04-07 10:30:00,33.37,33.64,33.37,33.59,126800.0,22.6163,22.7992,22.6163,22.7654,126800.0
2005-04-07 11:00:00,33.59,33.68,33.54,33.57,163200.0,22.7654,22.8264,22.7315,22.7518,163200.0
2005-04-07 11:30:00,33.56,33.6,33.52,33.55,181800.0,22.745,22.7721,22.7179,22.7382,181800.0
2005-04-07 12:00:00,33.55,33.6,33.55,33.6,83600.0,22.7382,22.7721,22.7382,22.7721,83600.0
2005-04-07 12:30:00,33.59,33.68,33.59,33.62,184000.0,22.7654,22.8264,22.7654,22.7857,184000.0
2005-04-07 13:00:00,33.6,33.63,33.52,33.58,98600.0,22.7721,22.7925,22.7179,22.7586,98600.0
2005-04-07 13:30:00,33.58,33.6,33.47,33.57,135000.0,22.7586,22.7721,22.684,22.7518,135000.0
2005-04-07 14:00:00,33.59,33.65,33.56,33.56,106400.0,22.7654,22.806,22.745,22.745,106400.0
2005-04-07 14:30:00,33.56,33.68,33.56,33.64,178000.0,22.745,22.8264,22.745,22.7992,178000.0
2005-04-07 15:00:00,33.64,33.69,33.6,33.67,160400.0,22.7992,22.8331,22.7721,22.8196,160400.0
2005-04-07 15:30:00,33.66,33.72,33.65,33.68,291800.0,22.8128,22.8535,22.806,22.8264,291800.0
2005-04-08 09:30:00,33.67,33.73,33.63,33.69,111000.0,22.8196,22.8602,22.7925,22.8331,111000.0
2005-04-08 10:00:00,33.7,33.72,33.57,33.57,138200.0,22.8399,22.8535,22.7518,22.7518,138200.0
2005-04-08 10:30:00,33.56,33.66,33.55,33.65,189400.0,22.745,22.8128,22.7382,22.806,189400.0
2005-04-08 11:00:00,33.65,33.65,33.57,33.58,109400.0,22.806,22.806,22.7518,22.7586,109400.0
2005-04-08 11:30:00,33.57,33.59,33.44,33.49,169000.0,22.7518,22.7654,22.6637,22.6976,169000.0
2005-04-08 12:00:00,33.49,33.62,33.49,33.6,126400.0,22.6976,22.7857,22.6976,22.7721,126400.0
2005-04-08 12:30:00,33.59,33.62,33.52,33.52,112800.0,22.7654,22.7857,22.7179,22.7179,112800.0
2005-04-08 13:00:00,33.51,33.67,33.51,33.6,145200.0,22.7111,22.8196,22.7111,22.7721,145200.0
2005-04-08 13:30:00,33.6,33.63,33.57,33.6,75000.0,22.7721,22.7925,22.7518,22.7721,75000.0
2005-04-08 14:00:00,33.6,33.6,33.46,33.46,182000.0,22.7721,22.7721,22.6773,22.6773,182000.0
2005-04-08 14:30:00,33.46,33.54,33.46,33.49,172400.0,22.6773,22.7315,22.6773,22.6976,172400.0
2005-04-08 15:00:00,33.49,33.52,33.47,33.49,204800.0,22.6976,22.7179,22.684,22.6976,204800.0
2005-04-08 15:30:00,33.5,33.53,33.49,33.5,246000.0,22.7044,22.7247,22.6976,22.7044,246000.0
2005-04-11 09:30:00,33.58,33.74,33.55,33.69,284800.0,22.7586,22.867,22.7382,22.8331,284800.0
2005-04-11 10:00:00,33.69,33.69,33.47,33.56,317600.0,22.8331,22.8331,22.684,22.745,317600.0
2005-04-11 10:30:00,33.57,33.64,33.56,33.63,230400.0,22.7518,22.7992,22.745,22.7925,230400.0
2005-04-11 11:00:00,33.63,33.71,33.6,33.67,242000.0,22.7925,22.8467,22.7721,22.8196,242000.0
2005-04-11 11:30:00,33.66,33.73,33.6,33.71,141800.0,22.8128,22.8602,22.7721,22.8467,141800.0
2005-04-11 12:00:00,33.71,33.73,33.67,33.68,222200.0,22.8467,22.8602,22.8196,22.8264,222200.0
2005-04-11 12:30:00,33.68,33.71,33.61,33.65,119600.0,22.8264,22.8467,22.7789,22.806,119600.0
2005-04-11 13:00:00,33.64,33.65,33.54,33.59,132400.0,22.7992,22.806,22.7315,22.7654,132400.0
2005-04-11 13:30:00,33.59,33.65,33.57,33.58,163800.0,22.7654,22.806,22.7518,22.7586,163800.0
2005-04-11 14:00:00,33.6,33.6,33.52,33.55,339800.0,22.7721,22.7721,22.7179,22.7382,339800.0
2005-04-11 14:30:00,33.55,33.59,33.52,33.52,393800.0,22.7382,22.7654,22.7179,22.7179,393800.0
2005-04-11 15:00:00,33.52,33.52,33.32,33.32,387600.0,22.7179,22.7179,22.5824,22.5824,387600.0
2005-04-11 15:30:00,33.31,33.34,33.12,33.17,841200.0,22.5756,22.5959,22.4468,22.4807,841200.0
2005-04-12 09:30:00,33.0,33.01,32.65,32.65,650400.0,22.3655,22.3723,22.1283,22.1283,650400.0
2005-04-12 10:00:00,32.66,32.66,31.92,31.99,1594400.0,22.1351,22.1351,21.6335,21.681,1594400.0
2005-04-12 10:30:00,31.99,32.1,31.77,32.1,1159000.0,21.681,21.7555,21.5319,21.7555,1159000.0
2005-04-12 11:00:00,32.08,32.38,31.13,32.38,1136200.0,21.742,21.9453,21.0981,21.9453,1136200.0
2005-04-12 11:30:00,32.38,32.6,32.36,32.5,530200.0,21.9453,22.0944,21.9317,22.0266,530200.0
2005-04-12 12:00:00,32.49,32.58,32.44,32.52,301400.0,22.0198,22.0808,21.986,22.0402,301400.0
2005-04-12 12:30:00,32.51,32.7,32.51,32.65,275200.0,22.0334,22.1622,22.0334,22.1283,275200.0
2005-04-12 13:00:00,32.66,32.67,32.53,32.54,263200.0,22.1351,22.1418,22.047,22.0537,263200.0
2005-04-12 13:30:00,32.51,32.52,32.45,32.49,423200.0,22.0334,22.0402,21.9927,22.0198,423200.0
2005-04-12 14:00:00,32.49,32.85,32.44,32.7,466800.0,22.0198,22.2638,21.986,22.1622,466800.0
2005-04-12 14:30:00,32.7,32.88,32.64,32.85,478000.0,22.1622,22.2842,22.1215,22.2638,478000.0
2005-04-12 15:00:00,32.85,32.99,32.8,32.99,420800.0,22.2638,22.3587,22.2299,22.3587,420800.0
2005-04-12 15:30:00,33.04,33.12,33.01,33.02,535800.0,22.3926,22.4468,22.3723,22.379,535800.0
2005-04-13 09:30:00,33.0,33.01,32.79,32.91,358000.0,22.3655,22.3723,22.2232,22.3045,358000.0
2005-04-13 10:00:00,32.91,32.93,32.86,32.89,129000.0,22.3045,22.318,22.2706,22.2909,129000.0
2005-04-13 10:30:00,32.89,33.09,32.88,32.92,213200.0,22.2909,22.4265,22.2842,22.3113,213200.0
2005-04-13 11:00:00,32.91,32.93,32.66,32.71,288000.0,22.3045,22.318,22.1351,22.1689,288000.0
2005-04-13 11:30:00,32.73,32.79,32.7,32.7,174200.0,22.1825,22.2232,22.1622,22.1622,174200.0
2005-04-13 12:00:00,32.7,32.73,32.67,32.71,109800.0,22.1622,22.1825,22.1418,22.1689,109800.0
2005-04-13 12:30:00,32.71,32.79,32.69,32.77,155400.0,22.1689,22.2232,22.1554,22.2096,155400.0
2005-04-13 13:00:00,32.77,32.79,32.69,32.73,160600.0,22.2096,22.2232,22.1554,22.1825,160600.0
2005-04-13 13:30:00,32.73,32.74,32.61,32.63,252400.0,22.1825,22.1893,22.1012,22.1147,252400.0
2005-04-13 14:00:00,32.63,32.65,32.42,32.42,293200.0,22.1147,22.1283,21.9724,21.9724,293200.0
2005-04-13 14:30:00,32.43,32.46,32.3,32.31,340200.0,21.9792,21.9995,21.8911,21.8978,340200.0
2005-04-13 15:00:00,32.31,32.31,32.09,32.18,473400.0,21.8978,21.8978,21.7487,21.8097,473400.0
2005-04-13 15:30:00,32.18,32.34,32.18,32.31,728000.0,21.8097,21.9182,21.8097,21.8978,728000.0
2005-04-14 09:30:00,32.35,32.67,32.27,32.51,447400.0,21.925,22.1418,21.8707,22.0334,447400.0
2005-04-14 10:00:00,32.5,32.5,32.22,32.36,368000.0,22.0266,22.0266,21.8369,21.9317,368000.0
2005-04-14 10:30:00,32.36,32.42,32.26,32.28,453600.0,21.9317,21.9724,21.864,21.8775,453600.0
2005-04-14 11:00:00,32.29,32.32,32.13,32.16,287000.0,21.8843,21.9046,21.7759,21.7962,287000.0
2005-04-14 11:30:00,32.2,32.2,31.9,32.02,305400.0,21.8233,21.8233,21.62,21.7013,305400.0
2005-04-14 12:00:00,32.02,32.02,31.97,32.0,291800.0,21.7013,21.7013,21.6674,21.6877,291800.0
2005-04-14 12:30:00,32.0,32.1,31.97,31.98,216200.0,21.6877,21.7555,21.6674,21.6742,216200.0
2005-04-14 13:00:00,31.98,32.01,31.82,31.82,391800.0,21.6742,21.6945,21.5658,21.5658,391800.0
2005-04-14 13:30:00,31.83,31.83,31.65,31.8,531800.0,21.5725,21.5725,21.4505,21.5522,531800.0
2005-04-14 14:00:00,31.8,32.01,31.65,32.01,390600.0,21.5522,21.6945,21.4505,21.6945,390600.0
2005-04-14 14:30:00,32.01,32.02,31.84,31.88,259200.0,21.6945,21.7013,21.5793,21.6064,259200.0
2005-04-14 15:00:00,31.88,31.88,31.75,31.8,308000.0,21.6064,21.6064,21.5183,21.5522,308000.0
2005-04-14 15:30:00,31.8,31.81,31.63,31.75,698200.0,21.5522,21.559,21.437,21.5183,698200.0
2005-04-15 09:30:00,31.53,32.07,31.45,32.04,574800.0,21.3692,21.7352,21.315,21.7149,574800.0
2005-04-15 10:00:00,32.03,32.1,31.68,31.81,254400.0,21.7081,21.7555,21.4709,21.559,254400.0
2005-04-15 10:30:00,31.79,32.1,31.79,32.05,328400.0,21.5454,21.7555,21.5454,21.7216,328400.0
2005-04-15 11:00:00,32.05,32.07,31.89,31.9,194400.0,21.7216,21.7352,21.6132,21.62,194400.0
2005-04-15 11:30:00,31.9,31.92,31.72,31.72,194000.0,21.62,21.6335,21.498,21.498,194000.0
2005-04-15 12:00:00,31.72,31.73,31.55,31.62,251200.0,21.498,21.5048,21.3828,21.4302,251200.0
2005-04-15 12:30:00,31.63,31.74,31.5,31.5,197200.0,21.437,21.5115,21.3489,21.3489,197200.0
2005-04-15 13:00:00,31.5,31.73,31.5,31.66,140400.0,21.3489,21.5048,21.3489,21.4573,140400.0
2005-04-15 13:30:00,31.65,31.75,31.53,31.53,119000.0,21.4505,21.5183,21.3692,21.3692,119000.0
2005-04-15 14:00:00,31.53,31.64,31.48,31.52,127200.0,21.3692,21.4438,21.3353,21.3624,127200.0
2005-04-15 14:30:00,31.52,31.56,31.41,31.55,243200.0,21.3624,21.3895,21.2879,21.3828,243200.0
2005-04-15 15:00:00,31.54,31.58,31.43,31.45,351800.0,21.376,21.4031,21.3014,21.315,351800.0
2005-04-15 15:30:00,31.45,31.5,31.1,31.23,488000.0,21.315,21.3489,21.0778,21.1659,488000.0
2005-04-18 09:30:00,31.15,31.73,31.15,31.69,565600.0,21.1117,21.5048,21.1117,21.4776,565600.0
2005-04-18 10:00:00,31.69,31.85,31.46,31.53,293000.0,21.4776,21.5861,21.3218,21.3692,293000.0
2005-04-18 10:30:00,31.53,31.56,31.18,31.3,246200.0,21.3692,21.3895,21.132,21.2133,246200.0
2005-04-18 11:00:00,31.29,31.39,31.18,31.18,229200.0,21.2066,21.2743,21.132,21.132,229200.0
2005-04-18 11:30:00,31.19,31.32,31.14,31.27,219400.0,21.1388,21.2269,21.1049,21.193,219400.0
2005-04-18 12:00:00,31.26,31.38,31.25,31.35,138400.0,21.1862,21.2675,21.1794,21.2472,138400.0
2005-04-18 12:30:00,31.35,31.54,31.33,31.48,229200.0,21.2472,21.376,21.2337,21.3353,229200.0
2005-04-18 13:00:00,31.48,31.52,31.4,31.47,154800.0,21.3353,21.3624,21.2811,21.3285,154800.0
2005-04-18 13:30:00,31.47,31.5,31.39,31.48,94000.0,21.3285,21.3489,21.2743,21.3353,94000.0
2005-04-18 14:00:00,31.48,31.55,31.4,31.43,188400.0,21.3353,21.3828,21.2811,21.3014,188400.0
2005-04-18 14:30:00,31.43,31.49,31.41,31.46,175000.0,21.3014,21.3421,21.2879,21.3218,175000.0
2005-04-18 15:00:00,31.48,31.53,31.4,31.49,270600.0,21.3353,21.3692,21.2811,21.3421,270600.0
2005-04-18 15:30:00,31.48,31.5,31.4,31.45,434400.0,21.3353,21.3489,21.2811,21.315,434400.0
2005-04-19 09:30:00,31.43,31.7,31.43,31.5,472600.0,21.3014,21.4844,21.3014,21.3489,472600.0
2005-04-19 10:00:00,31.5,31.53,31.41,31.41,411800.0,21.3489,21.3692,21.2879,21.2879,411800.0
2005-04-19 10:30:00,31.42,31.52,31.4,31.52,561000.0,21.2947,21.3624,21.2811,21.3624,561000.0
2005-04-19 11:00:00,31.51,31.63,31.48,31.61,385800.0,21.3557,21.437,21.3353,21.4234,385800.0
2005-04-19 11:30:00,31.63,31.65,31.56,31.63,188800.0,21.437,21.4505,21.3895,21.437,188800.0
2005-04-19 12:00:00,31.63,31.78,31.63,31.76,253000.0,21.437,21.5386,21.437,21.5251,253000.0
2005-04-19 12:30:00,31.76,31.81,31.7,31.72,211400.0,21.5251,21.559,21.4844,21.498,211400.0
2005-04-19 13:00:00,31.72,31.77,31.72,31.77,247400.0,21.498,21.5319,21.498,21.5319,247400.0
2005-04-19 13:30:00,31.75,31.93,31.74,31.92,206400.0,21.5183,21.6403,21.5115,21.6335,206400.0
2005-04-19 14:00:00,31.91,32.02,31.84,31.95,297000.0,21.6268,21.7013,21.5793,21.6539,297000.0
2005-04-19 14:30:00,31.95,32.06,31.95,32.04,451000.0,21.6539,21.7284,21.6539,21.7149,451000.0
2005-04-19 15:00:00,32.04,32.05,31.89,32.0,338000.0,21.7149,21.7216,21.6132,21.6877,338000.0
2005-04-19 15:30:00,32.0,32.02,31.75,31.91,535600.0,21.6877,21.7013,21.5183,21.6268,535600.0
2005-04-20 09:30:00,32.25,32.88,31.61,31.61,1010600.0,21.8572,22.2842,21.4234,21.4234,1010600.0
2005-04-20 10:00:00,31.61,31.88,31.6,31.77,772800.0,21.4234,21.6064,21.4167,21.5319,772800.0
2005-04-20 10:30:00,31.78,31.78,31.5,31.73,416200.0,21.5386,21.5386,21.3489,21.5048,416200.0
2005-04-20 11:00:00,31.76,31.81,31.6,31.61,521400.0,21.5251,21.559,21.4167,21.4234,521400.0
2005-04-20 11:30:00,31.62,31.7,31.59,31.66,238200.0,21.4302,21.4844,21.4099,21.4573,238200.0
2005-04-20 12:00:00,31.66,31.76,31.65,31.65,284800.0,21.4573,21.5251,21.4505,21.4505,284800.0
2005-04-20 12:30:00,31.64,31.71,31.58,31.6,249200.0,21.4438,21.4912,21.4031,21.4167,249200.0
2005-04-20 13:00:00,31.6,31.7,31.58,31.68,244000.0,21.4167,21.4844,21.4031,21.4709,244000.0
2005-04-20 13:30:00,31.68,31.92,31.65,31.91,292200.0,21.4709,21.6335,21.4505,21.6268,292200.0
2005-04-20 14:00:00,31.91,31.93,31.63,31.64,251800.0,21.6268,21.6403,21.437,21.4438,251800.0
2005-04-20 14:30:00,31.62,31.78,31.62,31.77,234600.0,21.4302,21.5386,21.4302,21.5319,234600.0
2005-04-20 15:00:00,31.78,31.82,31.67,31.75,472000.0,21.5386,21.5658,21.4641,21.5183,472000.0
2005-04-20 15:30:00,31.75,31.78,31.52,31.6,364800.0,21.5183,21.5386,21.3624,21.4167,364800.0
2005-04-21 09:30:00,32.0,32.08,31.85,32.05,348800.0,21.6877,21.742,21.5861,21.7216,348800.0
2005-04-21 10:00:00,32.05,32.05,31.65,31.7,317000.0,21.7216,21.7216,21.4505,21.4844,317000.0
2005-04-21 10:30:00,31.68,31.97,31.68,31.77,293800.0,21.4709,21.6674,21.4709,21.5319,293800.0
2005-04-21 11:00:00,31.77,31.81,31.69,31.79,168000.0,21.5319,21.559,21.4776,21.5454,168000.0
2005-04-21 11:30:00,31.8,31.98,31.78,31.97,195600.0,21.5522,21.6742,21.5386,21.6674,195600.0
2005-04-21 12:00:00,31.97,32.13,31.97,32.03,482400.0,21.6674,21.7759,21.6674,21.7081,482400.0
2005-04-21 12:30:00,32.03,32.1,32.01,32.06,219600.0,21.7081,21.7555,21.6945,21.7284,219600.0
2005-04-21 13:00:00,32.06,32.18,32.03,32.16,205800.0,21.7284,21.8097,21.7081,21.7962,205800.0
2005-04-21 13:30:00,32.16,32.3,32.15,32.28,188800.0,21.7962,21.8911,21.7894,21.8775,188800.0
2005-04-21 14:00:00,32.28,32.54,32.27,32.49,292600.0,21.8775,22.0537,21.8707,22.0198,292600.0
2005-04-21 14:30:00,32.48,32.54,32.4,32.48,259600.0,22.0131,22.0537,21.9588,22.0131,259600.0
2005-04-21 15:00:00,32.48,32.56,32.44,32.53,440000.0,22.0131,22.0673,21.986,22.047,440000.0
2005-04-21 15:30:00,32.54,32.56,32.46,32.53,447200.0,22.0537,22.0673,21.9995,22.047,447200.0
2005-04-22 09:30:00,32.35,32.38,32.21,32.35,247800.0,21.925,21.9453,21.8301,21.925,247800.0
2005-04-22 10:00:00,32.33,32.5,32.33,32.44,280200.0,21.9114,22.0266,21.9114,21.986,280200.0
2005-04-22 10:30:00,32.44,32.55,32.43,32.55,225600.0,21.986,22.0605,21.9792,22.0605,225600.0
2005-04-22 11:00:00,32.55,32.6,32.46,32.47,160000.0,22.0605,22.0944,21.9995,22.0063,160000.0
2005-04-22 11:30:00,32.46,32.55,32.43,32.44,351600.0,21.9995,22.0605,21.9792,21.986,351600.0
2005-04-22 12:00:00,32.44,32.47,32.38,32.43,286600.0,21.986,22.0063,21.9453,21.9792,286600.0
2005-04-22 12:30:00,32.41,32.63,32.4,32.57,146400.0,21.9656,22.1147,21.9588,22.0741,146400.0
2005-04-22 13:00:00,32.57,32.63,32.52,32.62,161800.0,22.0741,22.1147,22.0402,22.1079,161800.0
2005-04-22 13:30:00,32.62,32.67,32.56,32.67,151200.0,22.1079,22.1418,22.0673,22.1418,151200.0
2005-04-22 14:00:00,32.66,32.66,32.36,32.45,151400.0,22.1351,22.1351,21.9317,21.9927,151400.0
2005-04-22 14:30:00,32.45,32.51,32.24,32.3,185200.0,21.9927,22.0334,21.8504,21.8911,185200.0
2005-04-22 15:00:00,32.3,32.37,31.67,31.91,369800.0,21.8911,21.9385,21.4641,21.6268,369800.0
2005-04-22 15:30:00,31.9,32.35,31.89,32.3,459800.0,21.62,21.925,21.6132,21.8911,459800.0
2005-04-25 09:30:00,32.33,32.45,32.33,32.35,85600.0,21.9114,21.9927,21.9114,21.925,85600.0
2005-04-25 10:00:00,32.34,32.53,32.27,32.37,172000.0,21.9182,22.047,21.8707,21.9385,172000.0
2005-04-25 10:30:00,32.38,32.4,32.27,32.35,220600.0,21.9453,21.9588,21.8707,21.925,220600.0
2005-04-25 11:00:00,32.36,32.49,32.36,32.49,170000.0,21.9317,22.0198,21.9317,22.0198,170000.0
2005-04-25 11:30:00,32.48,32.5,32.43,32.48,283000.0,22.0131,22.0266,21.9792,22.0131,283000.0
2005-04-25 12:00:00,32.47,32.48,32.35,32.43,252800.0,22.0063,22.0131,21.925,21.9792,252800.0
2005-04-25 12:30:00,32.42,32.44,32.38,32.4,128600.0,21.9724,21.986,21.9453,21.9588,128600.0
2005-04-25 13:00:00,32.4,32.4,32.3,32.35,136200.0,21.9588,21.9588,21.8911,21.925,136200.0
2005-04-25 13:30:00,32.35,32.44,32.26,32.32,178400.0,21.925,21.986,21.864,21.9046,178400.0
2005-04-25 14:00:00,32.33,32.4,32.32,32.38,143800.0,21.9114,21.9588,21.9046,21.9453,143800.0
2005-04-25 14:30:00,32.37,32.4,32.2,32.24,190400.0,21.9385,21.9588,21.8233,21.8504,190400.0
2005-04-25 15:00:00,32.23,32.26,32.07,32.17,197800.0,21.8436,21.864,21.7352,21.803,197800.0
2005-04-25 15:30:00,32.16,32.26,32.15,32.2,398000.0,21.7962,21.864,21.7894,21.8233,398000.0
2005-04-26 09:30:00,32.08,32.14,31.8,31.85,330200.0,21.742,21.7826,21.5522,21.5861,330200.0
2005-04-26 10:00:00,31.82,31.93,31.61,31.86,223800.0,21.5658,21.6403,21.4234,21.5929,223800.0
2005-04-26 10:30:00,31.88,32.02,31.85,32.02,192800.0,21.6064,21.7013,21.5861,21.7013,192800.0
2005-04-26 11:00:00,32.02,32.04,31.9,31.94,139600.0,21.7013,21.7149,21.62,21.6471,139600.0
2005-04-26 11:30:00,31.93,31.96,31.89,31.9,87400.0,21.6403,21.6606,21.6132,21.62,87400.0
2005-04-26 12:00:00,31.91,32.0,31.91,31.94,95800.0,21.6268,21.6877,21.6268,21.6471,95800.0
2005-04-26 12:30:00,31.95,31.95,31.75,31.75,169800.0,21.6539,21.6539,21.5183,21.5183,169800.0
2005-04-26 13:00:00,31.75,31.75,31.47,31.48,382200.0,21.5183,21.5183,21.3285,21.3353,382200.0
2005-04-26 13:30:00,31.45,31.55,31.4,31.47,477000.0,21.315,21.3828,21.2811,21.3285,477000.0
2005-04-26 14:00:00,31.47,31.49,31.37,31.39,340400.0,21.3285,21.3421,21.2608,21.2743,340400.0
2005-04-26 14:30:00,31.39,31.5,31.3,31.32,417600.0,21.2743,21.3489,21.2133,21.2269,417600.0
2005-04-26 15:00:00,31.32,31.53,31.32,31.52,306400.0,21.2269,21.3692,21.2269,21.3624,306400.0
2005-04-26 15:30:00,31.52,31.58,31.45,31.54,521200.0,21.3624,21.4031,21.315,21.376,521200.0
2005-04-27 09:30:00,31.28,31.28,30.92,30.92,365800.0,21.1998,21.1998,20.9558,20.9558,365800.0
2005-04-27 10:00:00,30.92,31.08,30.86,30.99,459600.0,20.9558,21.0642,20.9151,21.0032,459600.0
2005-04-27 10:30:00,30.99,31.05,30.92,30.95,427600.0,21.0032,21.0439,20.9558,20.9761,427600.0
2005-04-27 11:00:00,30.94,30.95,30.76,30.91,566400.0,20.9693,20.9761,20.8473,20.949,566400.0
2005-04-27 11:30:00,30.88,30.97,30.85,30.93,366200.0,20.9287,20.9897,20.9083,20.9626,366200.0
2005-04-27 12:00:00,30.93,31.1,30.93,30.97,469000.0,20.9626,21.0778,20.9626,20.9897,469000.0
2005-04-27 12:30:00,30.97,31.02,30.91,31.02,248600.0,20.9897,21.0236,20.949,21.0236,248600.0
2005-04-27 13:00:00,31.03,31.2,31.0,31.01,217000.0,21.0303,21.1456,21.01,21.0168,217000.0
2005-04-27 13:30:00,31.0,31.15,30.98,31.13,450000.0,21.01,21.1117,20.9965,21.0981,450000.0
2005-04-27 14:00:00,31.13,31.13,31.0,31.08,449000.0,21.0981,21.0981,21.01,21.0642,449000.0
2005-04-27 14:30:00,31.07,31.07,30.99,31.04,290600.0,21.0574,21.0574,21.0032,21.0371,290600.0
2005-04-27 15:00:00,31.04,31.1,31.03,31.05,510400.0,21.0371,21.0778,21.0303,21.0439,510400.0
2005-04-27 15:30:00,31.04,31.1,31.04,31.09,756200.0,21.0371,21.0778,21.0371,21.071,756200.0
2005-04-28 09:30:00,31.14,31.18,30.86,30.97,143200.0,21.1049,21.132,20.9151,20.9897,143200.0
2005-04-28 10:00:00,30.97,31.11,30.92,31.11,170200.0,20.9897,21.0846,20.9558,21.0846,170200.0
2005-04-28 10:30:00,31.11,31.13,30.97,31.01,143600.0,21.0846,21.0981,20.9897,21.0168,143600.0
2005-04-28 11:00:00,31.0,31.03,30.95,30.95,86400.0,21.01,21.0303,20.9761,20.9761,86400.0
2005-04-28 11:30:00,30.95,30.98,30.88,30.9,109800.0,20.9761,20.9965,20.9287,20.9422,109800.0
2005-04-28 12:00:00,30.9,30.96,30.84,30.88,89200.0,20.9422,20.9829,20.9016,20.9287,89200.0
2005-04-28 12:30:00,30.87,31.03,30.87,30.95,100600.0,20.9219,21.0303,20.9219,20.9761,100600.0
2005-04-28 13:00:00,30.93,30.98,30.85,30.88,85600.0,20.9626,20.9965,20.9083,20.9287,85600.0
2005-04-28 13:30:00,30.88,30.93,30.83,30.87,169400.0,20.9287,20.9626,20.8948,20.9219,169400.0
2005-04-28 14:00:00,30.87,30.87,30.54,30.6,305200.0,20.9219,20.9219,20.6982,20.7389,305200.0
2005-04-28 14:30:00,30.6,30.67,30.5,30.56,286600.0,20.7389,20.7864,20.6711,20.7118,286600.0
2005-04-28 15:00:00,30.56,30.66,30.53,30.62,235200.0,20.7118,20.7796,20.6915,20.7525,235200.0
2005-04-28 15:30:00,30.62,30.68,30.56,30.66,356600.0,20.7525,20.7931,20.7118,20.7796,356600.0
2005-04-29 09:30:00,30.9,31.04,30.85,31.0,446600.0,20.9422,21.0371,20.9083,21.01,446600.0
2005-04-29 10:00:00,30.99,31.06,30.79,30.85,312400.0,21.0032,21.0507,20.8677,20.9083,312400.0
2005-04-29 10:30:00,30.84,30.9,30.64,30.86,231400.0,20.9016,20.9422,20.766,20.9151,231400.0
2005-04-29 11:00:00,30.88,31.0,30.81,30.93,137400.0,20.9287,21.01,20.8812,20.9626,137400.0
2005-04-29 11:30:00,30.93,30.95,30.76,30.91,121200.0,20.9626,20.9761,20.8473,20.949,121200.0
2005-04-29 12:00:00,30.91,30.93,30.71,30.73,93800.0,20.949,20.9626,20.8135,20.827,93800.0
2005-04-29 12:30:00,30.72,31.01,30.71,30.97,122400.0,20.8202,21.0168,20.8135,20.9897,122400.0
2005-04-29 13:00:00,30.97,31.04,30.92,30.95,134800.0,20.9897,21.0371,20.9558,20.9761,134800.0
2005-04-29 13:30:00,30.98,31.0,30.9,30.99,101800.0,20.9965,21.01,20.9422,21.0032,101800.0
2005-04-29 14:00:00,30.99,31.09,30.95,31.05,170000.0,21.0032,21.071,20.9761,21.0439,170000.0
2005-04-29 14:30:00,31.07,31.31,31.07,31.18,453000.0,21.0574,21.2201,21.0574,21.132,453000.0
2005-04-29 15:00:00,31.18,31.34,31.16,31.24,362800.0,21.132,21.2404,21.1184,21.1727,362800.0
2005-04-29 15:30:00,31.24,31.31,31.18,31.2,308200.0,21.1727,21.2201,21.132,21.1456,308200.0
2005-05-02 09:30:00,31.27,31.35,31.12,31.32,199200.0,21.193,21.2472,21.0913,21.2269,199200.0
2005-05-02 10:00:00,31.32,31.45,31.25,31.42,252000.0,21.2269,21.315,21.1794,21.2947,252000.0
2005-05-02 10:30:00,31.42,31.42,31.22,31.28,151200.0,21.2947,21.2947,21.1591,21.1998,151200.0
2005-05-02 11:00:00,31.27,31.27,31.1,31.11,174400.0,21.193,21.193,21.0778,21.0846,174400.0
2005-05-02 11:30:00,31.1,31.11,30.97,31.09,167800.0,21.0778,21.0846,20.9897,21.071,167800.0
2005-05-02 12:00:00,31.08,31.18,31.03,31.13,91600.0,21.0642,21.132,21.0303,21.0981,91600.0
2005-05-02 12:30:00,31.13,31.13,31.0,31.05,184400.0,21.0981,21.0981,21.01,21.0439,184400.0
2005-05-02 13:00:00,31.05,31.08,31.02,31.03,94800.0,21.0439,21.0642,21.0236,21.0303,94800.0
2005-05-02 13:30:00,31.03,31.07,30.99,31.03,138800.0,21.0303,21.0574,21.0032,21.0303,138800.0
2005-05-02 14:00:00,31.02,31.02,30.85,30.94,230600.0,21.0236,21.0236,20.9083,20.9693,230600.0
2005-05-02 14:30:00,30.94,31.13,30.94,31.05,158600.0,20.9693,21.0981,20.9693,21.0439,158600.0
2005-05-02 15:00:00,31.05,31.13,31.0,31.09,186000.0,21.0439,21.0981,21.01,21.071,186000.0
2005-05-02 15:30:00,31.08,31.14,31.04,31.1,367800.0,21.0642,21.1049,21.0371,21.0778,367800.0
2005-05-03 09:30:00,31.09,31.22,30.88,31.2,230800.0,21.071,21.1591,20.9287,21.1456,230800.0
2005-05-03 10:00:00,31.2,31.25,31.06,31.16,177000.0,21.1456,21.1794,21.0507,21.1184,177000.0
2005-05-03 10:30:00,31.15,31.15,31.06,31.09,222200.0,21.1117,21.1117,21.0507,21.071,222200.0
2005-05-03 11:00:00,31.1,31.12,31.03,31.1,89000.0,21.0778,21.0913,21.0303,21.0778,89000.0
2005-05-03 11:30:00,31.09,31.12,31.04,31.05,70200.0,21.071,21.0913,21.0371,21.0439,70200.0
2005-05-03 12:00:00,31.04,31.04,30.98,30.99,116800.0,21.0371,21.0371,20.9965,21.0032,116800.0
2005-05-03 12:30:00,30.99,31.03,30.95,31.01,124800.0,21.0032,21.0303,20.9761,21.0168,124800.0
2005-05-03 13:00:00,31.01,31.05,31.0,31.02,115600.0,21.0168,21.0439,21.01,21.0236,115600.0
2005-05-03 13:30:00,31.02,31.04,30.97,31.04,105000.0,21.0236,21.0371,20.9897,21.0371,105000.0
2005-05-03 14:00:00,31.04,31.07,30.88,30.95,193000.0,21.0371,21.0574,20.9287,20.9761,193000.0
2005-05-03 14:30:00,30.95,31.15,30.89,31.05,309200.0,20.9761,21.1117,20.9355,21.0439,309200.0
2005-05-03 15:00:00,31.07,31.07,30.83,30.93,294000.0,21.0574,21.0574,20.8948,20.9626,294000.0
2005-05-03 15:30:00,30.93,31.03,30.9,30.96,368600.0,20.9626,21.0303,20.9422,20.9829,368600.0
2005-05-04 09:30:00,31.03,31.3,30.97,31.17,312800.0,21.0303,21.2133,20.9897,21.1252,312800.0
2005-05-04 10:00:00,31.17,31.3,31.15,31.19,242200.0,21.1252,21.2133,21.1117,21.1388,242200.0
2005-05-04 10:30:00,31.2,31.36,31.18,31.36,210600.0,21.1456,21.254,21.132,21.254,210600.0
2005-05-04 11:00:00,31.36,31.38,31.25,31.36,256200.0,21.254,21.2675,21.1794,21.254,256200.0
2005-05-04 11:30:00,31.36,31.43,31.36,31.38,289800.0,21.254,21.3014,21.254,21.2675,289800.0
2005-05-04 12:00:00,31.39,31.43,31.23,31.29,176600.0,21.2743,21.3014,21.1659,21.2066,176600.0
2005-05-04 12:30:00,31.29,31.33,31.28,31.32,95600.0,21.2066,21.2337,21.1998,21.2269,95600.0
2005-05-04 13:00:00,31.32,31.33,31.24,31.25,168400.0,21.2269,21.2337,21.1727,21.1794,168400.0
2005-05-04 13:30:00,31.25,31.36,31.16,31.32,193000.0,21.1794,21.254,21.1184,21.2269,193000.0
2005-05-04 14:00:00,31.32,31.36,31.22,31.22,247600.0,21.2269,21.254,21.1591,21.1591,247600.0
2005-05-04 14:30:00,31.21,31.36,31.21,31.36,277600.0,21.1523,21.254,21.1523,21.254,277600.0
2005-05-04 15:00:00,31.36,31.46,31.3,31.43,373400.0,21.254,21.3218,21.2133,21.3014,373400.0
2005-05-04 15:30:00,31.43,31.44,31.34,31.35,469200.0,21.3014,21.3082,21.2404,21.2472,469200.0
2005-05-05 09:30:00,31.38,31.5,31.3,31.5,143600.0,21.2675,21.3489,21.2133,21.3489,143600.0
2005-05-05 10:00:00,31.53,31.64,31.45,31.45,234000.0,21.3692,21.4438,21.315,21.315,234000.0
2005-05-05 10:30:00,31.45,31.5,31.4,31.46,94400.0,21.315,21.3489,21.2811,21.3218,94400.0
2005-05-05 11:00:00,31.45,31.56,31.43,31.43,107800.0,21.315,21.3895,21.3014,21.3014,107800.0
2005-05-05 11:30:00,31.43,31.61,31.43,31.55,87800.0,21.3014,21.4234,21.3014,21.3828,87800.0
2005-05-05 12:00:00,31.56,31.6,31.54,31.57,85000.0,21.3895,21.4167,21.376,21.3963,85000.0
2005-05-05 12:30:00,31.58,31.59,31.4,31.42,230200.0,21.4031,21.4099,21.2811,21.2947,230200.0
2005-05-05 13:00:00,31.36,31.38,31.21,31.29,226200.0,21.254,21.2675,21.1523,21.2066,226200.0
2005-05-05 13:30:00,31.29,31.44,31.25,31.35,198000.0,21.2066,21.3082,21.1794,21.2472,198000.0
2005-05-05 14:00:00,31.35,31.42,31.34,31.38,106600.0,21.2472,21.2947,21.2404,21.2675,106600.0
2005-05-05 14:30:00,31.38,31.43,31.33,31.33,283800.0,21.2675,21.3014,21.2337,21.2337,283800.0
2005-05-05 15:00:00,31.33,31.49,31.32,31.39,244800.0,21.2337,21.3421,21.2269,21.2743,244800.0
2005-05-05 15:30:00,31.38,31.5,31.38,31.45,326800.0,21.2675,21.3489,21.2675,21.315,326800.0
2005-05-06 09:30:00,31.58,31.7,31.57,31.68,265600.0,21.4031,21.4844,21.3963,21.4709,265600.0
2005-05-06 10:00:00,31.67,31.79,31.56,31.65,180200.0,21.4641,21.5454,21.3895,21.4505,180200.0
2005-05-06 10:30:00,31.64,31.67,31.55,31.63,167000.0,21.4438,21.4641,21.3828,21.437,167000.0
2005-05-06 11:00:00,31.65,31.65,31.53,31.58,88400.0,21.4505,21.4505,21.3692,21.4031,88400.0
2005-05-06 11:30:00,31.56,31.65,31.47,31.51,129600.0,21.3895,21.4505,21.3285,21.3557,129600.0
2005-05-06 12:00:00,31.5,31.52,31.34,31.5,122800.0,21.3489,21.3624,21.2404,21.3489,122800.0
2005-05-06 12:30:00,31.52,31.56,31.36,31.38,180000.0,21.3624,21.3895,21.254,21.2675,180000.0
2005-05-06 13:00:00,31.38,31.54,31.38,31.52,102200.0,21.2675,21.376,21.2675,21.3624,102200.0
2005-05-06 13:30:00,31.53,31.53,31.38,31.43,119800.0,21.3692,21.3692,21.2675,21.3014,119800.0
2005-05-06 14:00:00,31.44,31.57,31.42,31.45,136200.0,21.3082,21.3963,21.2947,21.315,136200.0
2005-05-06 14:30:00,31.44,31.47,31.36,31.47,113200.0,21.3082,21.3285,21.254,21.3285,113200.0
2005-05-06 15:00:00,31.47,31.5,31.38,31.38,126000.0,21.3285,21.3489,21.2675,21.2675,126000.0
2005-05-06 15:30:00,31.39,31.42,31.29,31.32,265200.0,21.2743,21.2947,21.2066,21.2269,265200.0
2005-05-09 09:30:00,31.35,31.38,31.24,31.28,180600.0,21.2472,21.2675,21.1727,21.1998,180600.0
2005-05-09 10:00:00,31.29,31.33,31.05,31.15,305600.0,21.2066,21.2337,21.0439,21.1117,305600.0
2005-05-09 10:30:00,31.15,31.2,31.04,31.05,247800.0,21.1117,21.1456,21.0371,21.0439,247800.0
2005-05-09 11:00:00,31.05,31.12,31.02,31.11,207000.0,21.0439,21.0913,21.0236,21.0846,207000.0
2005-05-09 11:30:00,31.11,31.23,31.11,31.15,141800.0,21.0846,21.1659,21.0846,21.1117,141800.0
2005-05-09 12:00:00,31.14,31.27,31.1,31.25,170800.0,21.1049,21.193,21.0778,21.1794,170800.0
2005-05-09 12:30:00,31.24,31.29,31.21,31.25,77800.0,21.1727,21.2066,21.1523,21.1794,77800.0
2005-05-09 13:00:00,31.25,31.25,31.2,31.22,75400.0,21.1794,21.1794,21.1456,21.1591,75400.0
2005-05-09 13:30:00,31.22,31.34,31.22,31.29,171800.0,21.1591,21.2404,21.1591,21.2066,171800.0
2005-05-09 14:00:00,31.29,31.31,31.23,31.24,237600.0,21.2066,21.2201,21.1659,21.1727,237600.0
2005-05-09 14:30:00,31.24,31.29,31.18,31.27,128200.0,21.1727,21.2066,21.132,21.193,128200.0
2005-05-09 15:00:00,31.28,31.28,31.16,31.18,193000.0,21.1998,21.1998,21.1184,21.132,193000.0
2005-05-09 15:30:00,31.19,31.31,31.18,31.27,293600.0,21.1388,21.2201,21.132,21.193,293600.0
2005-05-10 09:30:00,31.08,31.11,30.95,31.0,268800.0,21.0642,21.0846,20.9761,21.01,268800.0
2005-05-10 10:00:00,31.0,31.02,30.79,30.93,243400.0,21.01,21.0236,20.8677,20.9626,243400.0
2005-05-10 10:30:00,30.93,30.98,30.75,30.84,202000.0,20.9626,20.9965,20.8406,20.9016,202000.0
2005-05-10 11:00:00,30.84,30.93,30.75,30.75,283400.0,20.9016,20.9626,20.8406,20.8406,283400.0
2005-05-10 11:30:00,30.74,30.84,30.74,30.82,277600.0,20.8338,20.9016,20.8338,20.888,277600.0
2005-05-10 12:00:00,30.83,30.86,30.78,30.86,188000.0,20.8948,20.9151,20.8609,20.9151,188000.0
2005-05-10 12:30:00,30.86,31.0,30.85,30.93,157800.0,20.9151,21.01,20.9083,20.9626,157800.0
2005-05-10 13:00:00,30.93,30.93,30.84,30.93,119200.0,20.9626,20.9626,20.9016,20.9626,119200.0
2005-05-10 13:30:00,30.93,30.98,30.83,30.92,303400.0,20.9626,20.9965,20.8948,20.9558,303400.0
2005-05-10 14:00:00,30.92,30.93,30.84,30.87,182600.0,20.9558,20.9626,20.9016,20.9219,182600.0
2005-05-10 14:30:00,30.87,30.9,30.75,30.82,230200.0,20.9219,20.9422,20.8406,20.888,230200.0
2005-05-10 15:00:00,30.81,30.83,30.79,30.81,214000.0,20.8812,20.8948,20.8677,20.8812,214000.0
2005-05-10 15:30:00,30.81,30.81,30.7,30.75,454200.0,20.8812,20.8812,20.8067,20.8406,454200.0
2005-05-11 09:30:00,30.78,30.9,30.6,30.68,418800.0,20.8609,20.9422,20.7389,20.7931,418800.0
2005-05-11 10:00:00,30.68,30.75,30.59,30.67,176200.0,20.7931,20.8406,20.7321,20.7864,176200.0
2005-05-11 10:30:00,30.68,30.92,30.43,30.5,363600.0,20.7931,20.9558,20.6237,20.6711,363600.0
2005-05-11 11:00:00,30.5,30.55,30.44,30.49,249800.0,20.6711,20.705,20.6305,20.6644,249800.0
2005-05-11 11:30:00,30.49,30.57,30.48,30.48,165800.0,20.6644,20.7186,20.6576,20.6576,165800.0
2005-05-11 12:00:00,30.48,30.57,30.32,30.46,371000.0,20.6576,20.7186,20.5491,20.644,371000.0
2005-05-11 12:30:00,30.46,30.49,30.42,30.45,155400.0,20.644,20.6644,20.6169,20.6372,155400.0
2005-05-11 13:00:00,30.45,30.61,30.43,30.58,367600.0,20.6372,20.7457,20.6237,20.7254,367600.0
2005-05-11 13:30:00,30.58,30.6,30.53,30.57,281600.0,20.7254,20.7389,20.6915,20.7186,281600.0
2005-05-11 14:00:00,30.57,30.85,30.56,30.7,508600.0,20.7186,20.9083,20.7118,20.8067,508600.0
2005-05-11 14:30:00,30.7,30.99,30.66,30.95,675400.0,20.8067,21.0032,20.7796,20.9761,675400.0
2005-05-11 15:00:00,30.95,31.16,30.95,31.11,844600.0,20.9761,21.1184,20.9761,21.0846,844600.0
2005-05-11 15:30:00,31.11,31.22,31.03,31.09,701400.0,21.0846,21.1591,21.0303,21.071,701400.0
2005-05-12 09:30:00,31.07,31.07,30.0,30.13,1272200.0,21.0574,21.0574,20.3323,20.4204,1272200.0
2005-05-12 10:00:00,30.12,30.6,30.12,30.43,990600.0,20.4136,20.7389,20.4136,20.6237,990600.0
2005-05-12 10:30:00,30.43,30.43,30.16,30.24,552400.0,20.6237,20.6237,20.4407,20.4949,552400.0
2005-05-12 11:00:00,30.26,30.4,30.16,30.29,331200.0,20.5085,20.6034,20.4407,20.5288,331200.0
2005-05-12 11:30:00,30.28,30.34,30.19,30.33,220200.0,20.522,20.5627,20.461,20.5559,220200.0
2005-05-12 12:00:00,30.34,30.36,30.15,30.24,244400.0,20.5627,20.5763,20.4339,20.4949,244400.0
2005-05-12 12:30:00,30.24,30.3,30.13,30.27,200600.0,20.4949,20.5356,20.4204,20.5153,200600.0
2005-05-12 13:00:00,30.27,30.32,30.2,30.21,197800.0,20.5153,20.5491,20.4678,20.4746,197800.0
2005-05-12 13:30:00,30.21,30.23,30.13,30.18,326000.0,20.4746,20.4881,20.4204,20.4543,326000.0
2005-05-12 14:00:00,30.18,30.19,29.97,30.04,394400.0,20.4543,20.461,20.3119,20.3594,394400.0
2005-05-12 14:30:00,30.04,30.13,30.01,30.1,554400.0,20.3594,20.4204,20.339,20.4,554400.0
2005-05-12 15:00:00,30.1,30.23,30.1,30.18,609200.0,20.4,20.4881,20.4,20.4543,609200.0
2005-05-12 15:30:00,30.18,30.29,30.12,30.25,857200.0,20.4543,20.5288,20.4136,20.5017,857200.0
2005-05-13 09:30:00,30.27,30.35,29.9,30.06,342800.0,20.5153,20.5695,20.2645,20.3729,342800.0
2005-05-13 10:00:00,30.05,30.06,29.59,29.65,718800.0,20.3662,20.3729,20.0544,20.0951,718800.0
2005-05-13 10:30:00,29.65,29.95,29.6,29.9,613400.0,20.0951,20.2984,20.0612,20.2645,613400.0
2005-05-13 11:00:00,29.92,30.05,29.8,30.03,340000.0,20.278,20.3662,20.1967,20.3526,340000.0
2005-05-13 11:30:00,30.04,30.05,29.93,29.94,213800.0,20.3594,20.3662,20.2848,20.2916,213800.0
2005-05-13 12:00:00,29.94,29.94,29.85,29.85,149600.0,20.2916,20.2916,20.2306,20.2306,149600.0
2005-05-13 12:30:00,29.85,29.86,29.7,29.78,268000.0,20.2306,20.2374,20.1289,20.1832,268000.0
2005-05-13 13:00:00,29.77,29.85,29.72,29.8,286600.0,20.1764,20.2306,20.1425,20.1967,286600.0
2005-05-13 13:30:00,29.79,29.84,29.63,29.71,447000.0,20.1899,20.2238,20.0815,20.1357,447000.0
2005-05-13 14:00:00,29.68,29.73,29.57,29.68,348800.0,20.1154,20.1493,20.0408,20.1154,348800.0
2005-05-13 14:30:00,29.68,29.68,29.35,29.49,389600.0,20.1154,20.1154,19.8917,19.9866,389600.0
2005-05-13 15:00:00,29.49,29.71,29.43,29.71,536600.0,19.9866,20.1357,19.946,20.1357,536600.0
2005-05-13 15:30:00,29.71,29.98,29.65,29.85,1039800.0,20.1357,20.3187,20.0951,20.2306,1039800.0
2005-05-16 09:30:00,29.85,29.95,29.58,29.64,528000.0,20.2306,20.2984,20.0476,20.0883,528000.0
2005-05-16 10:00:00,29.64,29.77,29.59,29.6,419000.0,20.0883,20.1764,20.0544,20.0612,419000.0
2005-05-16 10:30:00,29.63,29.87,29.63,29.74,353000.0,20.0815,20.2442,20.0815,20.1561,353000.0
2005-05-16 11:00:00,29.73,29.78,29.68,29.75,150400.0,20.1493,20.1832,20.1154,20.1628,150400.0
2005-05-16 11:30:00,29.75,29.85,29.75,29.8,214200.0,20.1628,20.2306,20.1628,20.1967,214200.0
2005-05-16 12:00:00,29.8,29.85,29.79,29.82,129200.0,20.1967,20.2306,20.1899,20.2103,129200.0
2005-05-16 12:30:00,29.82,29.86,29.75,29.85,141600.0,20.2103,20.2374,20.1628,20.2306,141600.0
2005-05-16 13:00:00,29.85,29.97,29.81,29.96,266200.0,20.2306,20.3119,20.2035,20.3052,266200.0
2005-05-16 13:30:00,29.95,30.1,29.84,30.09,162600.0,20.2984,20.4,20.2238,20.3933,162600.0
2005-05-16 14:00:00,30.09,30.11,29.85,29.95,127600.0,20.3933,20.4068,20.2306,20.2984,127600.0
2005-05-16 14:30:00,29.96,30.02,29.95,30.0,185800.0,20.3052,20.3458,20.2984,20.3323,185800.0
2005-05-16 15:00:00,30.0,30.01,29.93,29.93,396000.0,20.3323,20.339,20.2848,20.2848,396000.0
2005-05-16 15:30:00,29.93,30.01,29.9,29.93,740000.0,20.2848,20.339,20.2645,20.2848,740000.0
2005-05-17 09:30:00,30.78,31.15,30.73,30.97,2308200.0,20.8609,21.1117,20.827,20.9897,2308200.0
2005-05-17 10:00:00,30.93,30.95,30.56,30.64,1170600.0,20.9626,20.9761,20.7118,20.766,1170600.0
2005-05-17 10:30:00,30.64,30.7,30.55,30.55,823600.0,20.766,20.8067,20.705,20.705,823600.0
2005-05-17 11:00:00,30.55,30.82,30.53,30.73,1118200.0,20.705,20.888,20.6915,20.827,1118200.0
2005-05-17 11:30:00,30.73,30.8,30.61,30.7,502200.0,20.827,20.8745,20.7457,20.8067,502200.0
2005-05-17 12:00:00,30.69,30.83,30.61,30.82,196000.0,20.7999,20.8948,20.7457,20.888,196000.0
2005-05-17 12:30:00,30.8,30.83,30.71,30.77,349200.0,20.8745,20.8948,20.8135,20.8541,349200.0
2005-05-17 13:00:00,30.77,30.78,30.69,30.74,204400.0,20.8541,20.8609,20.7999,20.8338,204400.0
2005-05-17 13:30:00,30.74,30.78,30.7,30.77,289600.0,20.8338,20.8609,20.8067,20.8541,289600.0
2005-05-17 14:00:00,30.75,30.85,30.73,30.84,420400.0,20.8406,20.9083,20.827,20.9016,420400.0
2005-05-17 14:30:00,30.84,31.07,30.72,31.03,617200.0,20.9016,21.0574,20.8202,21.0303,617200.0
2005-05-17 15:00:00,31.04,31.05,30.88,31.05,503200.0,21.0371,21.0439,20.9287,21.0439,503200.0
2005-05-17 15:30:00,31.05,31.2,30.98,31.15,1112000.0,21.0439,21.1456,20.9965,21.1117,1112000.0
2005-05-18 09:30:00,31.42,32.0,31.39,31.92,843200.0,21.2947,21.6877,21.2743,21.6335,843200.0
2005-05-18 10:00:00,31.92,32.18,31.9,32.14,550800.0,21.6335,21.8097,21.62,21.7826,550800.0
2005-05-18 10:30:00,32.13,32.24,31.99,32.07,419400.0,21.7759,21.8504,21.681,21.7352,419400.0
2005-05-18 11:00:00,32.07,32.08,31.91,31.98,358400.0,21.7352,21.742,21.6268,21.6742,358400.0
2005-05-18 11:30:00,31.98,32.06,31.93,31.94,177200.0,21.6742,21.7284,21.6403,21.6471,177200.0
2005-05-18 12:00:00,31.94,32.19,31.93,32.09,244000.0,21.6471,21.8165,21.6403,21.7487,244000.0
2005-05-18 12:30:00,32.08,32.12,31.99,32.08,197000.0,21.742,21.7691,21.681,21.742,197000.0
2005-05-18 13:00:00,32.1,32.12,31.92,31.93,357000.0,21.7555,21.7691,21.6335,21.6403,357000.0
2005-05-18 13:30:00,31.93,31.95,31.77,31.82,371400.0,21.6403,21.6539,21.5319,21.5658,371400.0
2005-05-18 14:00:00,31.83,32.09,31.83,32.02,351200.0,21.5725,21.7487,21.5725,21.7013,351200.0
2005-05-18 14:30:00,32.03,32.09,31.97,32.06,354400.0,21.7081,21.7487,21.6674,21.7284,354400.0
2005-05-18 15:00:00,32.06,32.11,32.0,32.02,414600.0,21.7284,21.7623,21.6877,21.7013,414600.0
2005-05-18 15:30:00,32.02,32.06,31.96,32.0,563600.0,21.7013,21.7284,21.6606,21.6877,563600.0
2005-05-19 09:30:00,32.24,32.46,32.15,32.38,549000.0,21.8504,21.9995,21.7894,21.9453,549000.0
2005-05-19 10:00:00,32.38,32.58,32.13,32.15,579200.0,21.9453,22.0808,21.7759,21.7894,579200.0
2005-05-19 10:30:00,32.13,32.33,32.1,32.25,299800.0,21.7759,21.9114,21.7555,21.8572,299800.0
2005-05-19 11:00:00,32.25,32.3,32.13,32.15,322800.0,21.8572,21.8911,21.7759,21.7894,322800.0
2005-05-19 11:30:00,32.14,32.24,32.01,32.22,238000.0,21.7826,21.8504,21.6945,21.8369,238000.0
2005-05-19 12:00:00,32.22,32.33,32.14,32.22,186200.0,21.8369,21.9114,21.7826,21.8369,186200.0
2005-05-19 12:30:00,32.23,32.3,32.22,32.29,113800.0,21.8436,21.8911,21.8369,21.8843,113800.0
2005-05-19 13:00:00,32.29,32.31,32.25,32.29,145000.0,21.8843,21.8978,21.8572,21.8843,145000.0
2005-05-19 13:30:00,32.29,32.31,32.02,32.21,207400.0,21.8843,21.8978,21.7013,21.8301,207400.0
2005-05-19 14:00:00,32.21,32.25,32.12,32.22,245400.0,21.8301,21.8572,21.7691,21.8369,245400.0
2005-05-19 14:30:00,32.22,32.3,32.06,32.3,221800.0,21.8369,21.8911,21.7284,21.8911,221800.0
2005-05-19 15:00:00,32.28,32.31,32.22,32.3,267600.0,21.8775,21.8978,21.8369,21.8911,267600.0
2005-05-19 15:30:00,32.29,32.38,32.27,32.3,461600.0,21.8843,21.9453,21.8707,21.8911,461600.0
2005-05-20 09:30:00,32.17,32.23,32.04,32.18,392200.0,21.803,21.8436,21.7149,21.8097,392200.0
2005-05-20 10:00:00,32.13,32.22,32.09,32.15,163400.0,21.7759,21.8369,21.7487,21.7894,163400.0
2005-05-20 10:30:00,32.18,32.19,32.04,32.05,169200.0,21.8097,21.8165,21.7149,21.7216,169200.0
2005-05-20 11:00:00,32.05,32.13,32.02,32.04,147800.0,21.7216,21.7759,21.7013,21.7149,147800.0
2005-05-20 11:30:00,32.04,32.06,31.97,32.02,154600.0,21.7149,21.7284,21.6674,21.7013,154600.0
2005-05-20 12:00:00,32.02,32.18,32.0,32.16,143000.0,21.7013,21.8097,21.6877,21.7962,143000.0
2005-05-20 12:30:00,32.16,32.25,32.08,32.22,144400.0,21.7962,21.8572,21.742,21.8369,144400.0
2005-05-20 13:00:00,32.23,32.26,32.16,32.23,121600.0,21.8436,21.864,21.7962,21.8436,121600.0
2005-05-20 13:30:00,32.23,32.33,32.16,32.25,315800.0,21.8436,21.9114,21.7962,21.8572,315800.0
2005-05-20 14:00:00,32.25,32.35,32.24,32.26,162800.0,21.8572,21.925,21.8504,21.864,162800.0
2005-05-20 14:30:00,32.26,32.33,32.24,32.27,202800.0,21.864,21.9114,21.8504,21.8707,202800.0
2005-05-20 15:00:00,32.27,32.34,32.2,32.28,263000.0,21.8707,21.9182,21.8233,21.8775,263000.0
2005-05-20 15:30:00,32.28,32.3,32.18,32.27,327400.0,21.8775,21.8911,21.8097,21.8707,327400.0
2005-05-23 09:30:00,32.38,32.6,32.38,32.4,359200.0,21.9453,22.0944,21.9453,21.9588,359200.0
2005-05-23 10:00:00,32.4,32.49,32.3,32.32,368200.0,21.9588,22.0198,21.8911,21.9046,368200.0
2005-05-23 10:30:00,32.32,32.43,32.32,32.4,231600.0,21.9046,21.9792,21.9046,21.9588,231600.0
2005-05-23 11:00:00,32.38,32.38,32.22,32.32,203400.0,21.9453,21.9453,21.8369,21.9046,203400.0
2005-05-23 11:30:00,32.33,32.38,32.31,32.38,132000.0,21.9114,21.9453,21.8978,21.9453,132000.0
2005-05-23 12:00:00,32.38,32.43,32.35,32.4,91000.0,21.9453,21.9792,21.925,21.9588,91000.0
2005-05-23 12:30:00,32.4,32.47,32.35,32.42,149600.0,21.9588,22.0063,21.925,21.9724,149600.0
2005-05-23 13:00:00,32.43,32.48,32.35,32.45,302800.0,21.9792,22.0131,21.925,21.9927,302800.0
2005-05-23 13:30:00,32.45,32.52,32.44,32.51,202800.0,21.9927,22.0402,21.986,22.0334,202800.0
2005-05-23 14:00:00,32.51,32.64,32.48,32.63,382200.0,22.0334,22.1215,22.0131,22.1147,382200.0
2005-05-23 14:30:00,32.63,32.67,32.57,32.64,261000.0,22.1147,22.1418,22.0741,22.1215,261000.0
2005-05-23 15:00:00,32.64,32.73,32.56,32.59,356600.0,22.1215,22.1825,22.0673,22.0876,356600.0
2005-05-23 15:30:00,32.59,32.64,32.5,32.52,446000.0,22.0876,22.1215,22.0266,22.0402,446000.0
2005-05-24 09:30:00,32.52,32.56,32.35,32.47,233800.0,22.0402,22.0673,21.925,22.0063,233800.0
2005-05-24 10:00:00,32.48,32.53,32.28,32.44,266400.0,22.0131,22.047,21.8775,21.986,266400.0
2005-05-24 10:30:00,32.45,32.56,32.38,32.49,468600.0,21.9927,22.0673,21.9453,22.0198,468600.0
2005-05-24 11:00:00,32.49,32.57,32.45,32.47,157600.0,22.0198,22.0741,21.9927,22.0063,157600.0
2005-05-24 11:30:00,32.47,32.49,32.35,32.38,172600.0,22.0063,22.0198,21.925,21.9453,172600.0
2005-05-24 12:00:00,32.39,32.48,32.33,32.34,267800.0,21.9521,22.0131,21.9114,21.9182,267800.0
2005-05-24 12:30:00,32.34,32.46,32.33,32.45,76600.0,21.9182,21.9995,21.9114,21.9927,76600.0
2005-05-24 13:00:00,32.43,32.51,32.42,32.49,146600.0,21.9792,22.0334,21.9724,22.0198,146600.0
2005-05-24 13:30:00,32.49,32.52,32.42,32.49,104800.0,22.0198,22.0402,21.9724,22.0198,104800.0
2005-05-24 14:00:00,32.49,32.57,32.43,32.47,313800.0,22.0198,22.0741,21.9792,22.0063,313800.0
2005-05-24 14:30:00,32.48,32.51,32.43,32.5,292400.0,22.0131,22.0334,21.9792,22.0266,292400.0
2005-05-24 15:00:00,32.49,32.6,32.45,32.58,477200.0,22.0198,22.0944,21.9927,22.0808,477200.0
2005-05-24 15:30:00,32.58,32.65,32.51,32.52,384600.0,22.0808,22.1283,22.0334,22.0402,384600.0
2005-05-25 09:30:00,32.52,32.52,32.19,32.19,290400.0,22.0402,22.0402,21.8165,21.8165,290400.0
2005-05-25 10:00:00,32.17,32.21,31.95,32.06,331600.0,21.803,21.8301,21.6539,21.7284,331600.0
2005-05-25 10:30:00,32.06,32.27,32.0,32.27,363800.0,21.7284,21.8707,21.6877,21.8707,363800.0
2005-05-25 11:00:00,32.27,32.33,32.26,32.33,233000.0,21.8707,21.9114,21.864,21.9114,233000.0
2005-05-25 11:30:00,32.33,32.42,32.33,32.36,169200.0,21.9114,21.9724,21.9114,21.9317,169200.0
2005-05-25 12:00:00,32.37,32.4,32.27,32.39,152600.0,21.9385,21.9588,21.8707,21.9521,152600.0
2005-05-25 12:30:00,32.4,32.6,32.4,32.49,250000.0,21.9588,22.0944,21.9588,22.0198,250000.0
2005-05-25 13:00:00,32.49,32.49,32.4,32.44,200800.0,22.0198,22.0198,21.9588,21.986,200800.0
2005-05-25 13:30:00,32.43,32.53,32.42,32.49,191600.0,21.9792,22.047,21.9724,22.0198,191600.0
2005-05-25 14:00:00,32.49,32.56,32.48,32.56,333600.0,22.0198,22.0673,22.0131,22.0673,333600.0
2005-05-25 14:30:00,32.56,32.63,32.48,32.57,384000.0,22.0673,22.1147,22.0131,22.0741,384000.0
2005-05-25 15:00:00,32.57,32.6,32.49,32.51,481400.0,22.0741,22.0944,22.0198,22.0334,481400.0
2005-05-25 15:30:00,32.51,32.6,32.47,32.55,542800.0,22.0334,22.0944,22.0063,22.0605,542800.0
2005-05-26 09:30:00,32.63,32.88,32.6,32.71,188000.0,22.1147,22.2842,22.0944,22.1689,188000.0
2005-05-26 10:00:00,32.71,32.89,32.67,32.85,158000.0,22.1689,22.2909,22.1418,22.2638,158000.0
2005-05-26 10:30:00,32.82,32.88,32.72,32.86,204600.0,22.2435,22.2842,22.1757,22.2706,204600.0
2005-05-26 11:00:00,32.86,32.86,32.71,32.77,275400.0,22.2706,22.2706,22.1689,22.2096,275400.0
2005-05-26 11:30:00,32.78,32.86,32.74,32.86,172200.0,22.2164,22.2706,22.1893,22.2706,172200.0
2005-05-26 12:00:00,32.86,32.93,32.84,32.92,197800.0,22.2706,22.318,22.2571,22.3113,197800.0
2005-05-26 12:30:00,32.92,32.97,32.88,32.97,160200.0,22.3113,22.3452,22.2842,22.3452,160200.0
2005-05-26 13:00:00,32.97,33.0,32.85,32.85,128400.0,22.3452,22.3655,22.2638,22.2638,128400.0
2005-05-26 13:30:00,32.85,33.01,32.85,33.01,206400.0,22.2638,22.3723,22.2638,22.3723,206400.0
2005-05-26 14:00:00,33.01,33.06,32.97,33.04,316800.0,22.3723,22.4062,22.3452,22.3926,316800.0
2005-05-26 14:30:00,33.04,33.04,32.87,32.96,230200.0,22.3926,22.3926,22.2774,22.3384,230200.0
2005-05-26 15:00:00,32.96,33.05,32.94,32.97,227400.0,22.3384,22.3994,22.3248,22.3452,227400.0
2005-05-26 15:30:00,32.98,33.07,32.93,33.02,471000.0,22.3519,22.4129,22.318,22.379,471000.0
2005-05-27 09:30:00,33.15,33.27,33.02,33.11,268400.0,22.4672,22.5485,22.379,22.44,268400.0
2005-05-27 10:00:00,33.11,33.17,33.07,33.13,567000.0,22.44,22.4807,22.4129,22.4536,567000.0
2005-05-27 10:30:00,33.13,33.16,33.1,33.14,218000.0,22.4536,22.4739,22.4333,22.4604,218000.0
2005-05-27 11:00:00,33.14,33.16,33.1,33.12,217400.0,22.4604,22.4739,22.4333,22.4468,217400.0
2005-05-27 11:30:00,33.12,33.19,33.09,33.13,157600.0,22.4468,22.4943,22.4265,22.4536,157600.0
2005-05-27 12:00:00,33.16,33.2,33.12,33.13,165200.0,22.4739,22.501,22.4468,22.4536,165200.0
2005-05-27 12:30:00,33.13,33.15,33.1,33.15,176200.0,22.4536,22.4672,22.4333,22.4672,176200.0
2005-05-27 13:00:00,33.15,33.18,33.14,33.15,90200.0,22.4672,22.4875,22.4604,22.4672,90200.0
2005-05-27 13:30:00,33.15,33.19,33.13,33.17,119800.0,22.4672,22.4943,22.4536,22.4807,119800.0
2005-05-27 14:00:00,33.16,33.19,33.15,33.18,93400.0,22.4739,22.4943,22.4672,22.4875,93400.0
2005-05-27 14:30:00,33.17,33.24,33.16,33.18,265400.0,22.4807,22.5281,22.4739,22.4875,265400.0
2005-05-27 15:00:00,33.19,33.2,33.15,33.2,169600.0,22.4943,22.501,22.4672,22.501,169600.0
2005-05-27 15:30:00,33.2,33.22,33.12,33.16,486600.0,22.501,22.5146,22.4468,22.4739,486600.0
2005-05-31 09:30:00,33.09,33.12,32.75,32.8,382600.0,22.4265,22.4468,22.1961,22.2299,382600.0
2005-05-31 10:00:00,32.8,32.96,32.77,32.95,232000.0,22.2299,22.3384,22.2096,22.3316,232000.0
2005-05-31 10:30:00,32.95,32.99,32.88,32.92,192000.0,22.3316,22.3587,22.2842,22.3113,192000.0
2005-05-31 11:00:00,32.91,32.93,32.81,32.87,251000.0,22.3045,22.318,22.2367,22.2774,251000.0
2005-05-31 11:30:00,32.87,32.88,32.82,32.83,156600.0,22.2774,22.2842,22.2435,22.2503,156600.0
2005-05-31 12:00:00,32.82,32.97,32.81,32.96,181600.0,22.2435,22.3452,22.2367,22.3384,181600.0
2005-05-31 12:30:00,32.96,32.96,32.9,32.93,67800.0,22.3384,22.3384,22.2977,22.318,67800.0
2005-05-31 13:00:00,32.93,32.98,32.91,32.98,150600.0,22.318,22.3519,22.3045,22.3519,150600.0
2005-05-31 13:30:00,32.98,33.09,32.96,33.08,178600.0,22.3519,22.4265,22.3384,22.4197,178600.0
2005-05-31 14:00:00,33.08,33.22,33.06,33.18,166200.0,22.4197,22.5146,22.4062,22.4875,166200.0
2005-05-31 14:30:00,33.18,33.27,33.17,33.26,185200.0,22.4875,22.5485,22.4807,22.5417,185200.0
2005-05-31 15:00:00,33.27,33.3,33.17,33.19,292800.0,22.5485,22.5688,22.4807,22.4943,292800.0
2005-05-31 15:30:00,33.19,33.19,33.03,33.09,263000.0,22.4943,22.4943,22.3858,22.4265,263000.0
2005-06-01 09:30:00,32.85,32.9,32.73,32.76,427400.0,22.2638,22.2977,22.1825,22.2028,427400.0
2005-06-01 10:00:00,32.75,33.11,32.73,33.1,558800.0,22.1961,22.44,22.1825,22.4333,558800.0
2005-06-01 10:30:00,33.15,33.25,33.06,33.06,282400.0,22.4672,22.5349,22.4062,22.4062,282400.0
2005-06-01 11:00:00,33.06,33.1,32.98,33.07,352800.0,22.4062,22.4333,22.3519,22.4129,352800.0
2005-06-01 11:30:00,33.07,33.1,32.99,33.05,178200.0,22.4129,22.4333,22.3587,22.3994,178200.0
2005-06-01 12:00:00,33.05,33.09,32.95,33.04,258200.0,22.3994,22.4265,22.3316,22.3926,258200.0
2005-06-01 12:30:00,33.04,33.19,33.04,33.18,189000.0,22.3926,22.4943,22.3926,22.4875,189000.0
2005-06-01 13:00:00,33.17,33.22,32.94,32.96,315200.0,22.4807,22.5146,22.3248,22.3384,315200.0
2005-06-01 13:30:00,32.96,33.08,32.92,33.08,220800.0,22.3384,22.4197,22.3113,22.4197,220800.0
2005-06-01 14:00:00,33.08,33.08,32.96,33.02,183200.0,22.4197,22.4197,22.3384,22.379,183200.0
2005-06-01 14:30:00,33.02,33.04,32.58,32.63,535800.0,22.379,22.3926,22.0808,22.1147,535800.0
2005-06-01 15:00:00,32.63,32.68,32.53,32.62,680600.0,22.1147,22.1486,22.047,22.1079,680600.0
2005-06-01 15:30:00,32.63,32.79,32.62,32.78,348400.0,22.1147,22.2232,22.1079,22.2164,348400.0
2005-06-02 09:30:00,32.79,32.81,32.49,32.69,366000.0,22.2232,22.2367,22.0198,22.1554,366000.0
2005-06-02 10:00:00,32.7,32.77,32.5,32.5,245600.0,22.1622,22.2096,22.0266,22.0266,245600.0
2005-06-02 10:30:00,32.5,32.56,32.42,32.49,319800.0,22.0266,22.0673,21.9724,22.0198,319800.0
2005-06-02 11:00:00,32.49,32.52,32.45,32.49,161600.0,22.0198,22.0402,21.9927,22.0198,161600.0
2005-06-02 11:30:00,32.49,32.6,32.49,32.55,145200.0,22.0198,22.0944,22.0198,22.0605,145200.0
2005-06-02 12:00:00,32.55,32.6,32.55,32.57,92200.0,22.0605,22.0944,22.0605,22.0741,92200.0
2005-06-02 12:30:00,32.56,32.6,32.41,32.41,228800.0,22.0673,22.0944,21.9656,21.9656,228800.0
2005-06-02 13:00:00,32.41,32.52,32.41,32.47,157000.0,21.9656,22.0402,21.9656,22.0063,157000.0
2005-06-02 13:30:00,32.47,32.51,32.44,32.49,104400.0,22.0063,22.0334,21.986,22.0198,104400.0
2005-06-02 14:00:00,32.49,32.54,32.47,32.52,141000.0,22.0198,22.0537,22.0063,22.0402,141000.0
2005-06-02 14:30:00,32.52,32.55,32.43,32.49,280000.0,22.0402,22.0605,21.9792,22.0198,280000.0
2005-06-02 15:00:00,32.5,32.51,32.42,32.42,221600.0,22.0266,22.0334,21.9724,21.9724,221600.0
2005-06-02 15:30:00,32.42,32.49,32.42,32.49,429600.0,21.9724,22.0198,21.9724,22.0198,429600.0
2005-06-03 09:30:00,32.49,32.67,32.35,32.59,288600.0,22.0198,22.1418,21.925,22.0876,288600.0
2005-06-03 10:00:00,32.59,32.62,32.3,32.43,242600.0,22.0876,22.1079,21.8911,21.9792,242600.0
2005-06-03 10:30:00,32.43,32.49,32.37,32.46,149800.0,21.9792,22.0198,21.9385,21.9995,149800.0
2005-06-03 11:00:00,32.46,32.58,32.46,32.47,105800.0,21.9995,22.0808,21.9995,22.0063,105800.0
2005-06-03 11:30:00,32.47,32.47,32.24,32.27,157600.0,22.0063,22.0063,21.8504,21.8707,157600.0
2005-06-03 12:00:00,32.27,32.27,32.1,32.16,243600.0,21.8707,21.8707,21.7555,21.7962,243600.0
2005-06-03 12:30:00,32.16,32.22,32.09,32.17,120400.0,21.7962,21.8369,21.7487,21.803,120400.0
2005-06-03 13:00:00,32.18,32.32,32.17,32.32,94400.0,21.8097,21.9046,21.803,21.9046,94400.0
2005-06-03 13:30:00,32.33,32.42,32.29,32.34,106400.0,21.9114,21.9724,21.8843,21.9182,106400.0
2005-06-03 14:00:00,32.34,32.35,32.27,32.29,191400.0,21.9182,21.925,21.8707,21.8843,191400.0
2005-06-03 14:30:00,32.27,32.29,32.14,32.24,231000.0,21.8707,21.8843,21.7826,21.8504,231000.0
2005-06-03 15:00:00,32.24,32.33,32.19,32.22,161200.0,21.8504,21.9114,21.8165,21.8369,161200.0
2005-06-03 15:30:00,32.22,32.34,32.22,32.31,232000.0,21.8369,21.9182,21.8369,21.8978,232000.0
2005-06-06 09:30:00,32.34,32.45,32.27,32.42,249000.0,21.9182,21.9927,21.8707,21.9724,249000.0
2005-06-06 10:00:00,32.42,32.54,32.39,32.51,219400.0,21.9724,22.0537,21.9521,22.0334,219400.0
2005-06-06 10:30:00,32.51,32.53,32.41,32.42,173800.0,22.0334,22.047,21.9656,21.9724,173800.0
2005-06-06 11:00:00,32.41,32.54,32.41,32.53,141800.0,21.9656,22.0537,21.9656,22.047,141800.0
2005-06-06 11:30:00,32.53,32.55,32.47,32.47,120000.0,22.047,22.0605,22.0063,22.0063,120000.0
2005-06-06 12:00:00,32.49,32.59,32.49,32.52,124600.0,22.0198,22.0876,22.0198,22.0402,124600.0
2005-06-06 12:30:00,32.52,32.56,32.49,32.55,106000.0,22.0402,22.0673,22.0198,22.0605,106000.0
2005-06-06 13:00:00,32.54,32.56,32.49,32.54,124200.0,22.0537,22.0673,22.0198,22.0537,124200.0
2005-06-06 13:30:00,32.54,32.54,32.45,32.45,168800.0,22.0537,22.0537,21.9927,21.9927,168800.0
2005-06-06 14:00:00,32.45,32.55,32.42,32.54,146200.0,21.9927,22.0605,21.9724,22.0537,146200.0
2005-06-06 14:30:00,32.54,32.58,32.48,32.51,184200.0,22.0537,22.0808,22.0131,22.0334,184200.0
2005-06-06 15:00:00,32.51,32.58,32.47,32.57,209000.0,22.0334,22.0808,22.0063,22.0741,209000.0
2005-06-06 15:30:00,32.58,32.69,32.53,32.68,368400.0,22.0808,22.1554,22.047,22.1486,368400.0
2005-06-07 09:30:00,32.8,32.84,32.68,32.79,381600.0,22.2299,22.2571,22.1486,22.2232,381600.0
2005-06-07 10:00:00,32.8,32.88,32.76,32.86,310200.0,22.2299,22.2842,22.2028,22.2706,310200.0
2005-06-07 10:30:00,32.86,32.96,32.8,32.89,233600.0,22.2706,22.3384,22.2299,22.2909,233600.0
2005-06-07 11:00:00,32.89,32.95,32.88,32.95,393000.0,22.2909,22.3316,22.2842,22.3316,393000.0
2005-06-07 11:30:00,32.95,32.98,32.91,32.95,117400.0,22.3316,22.3519,22.3045,22.3316,117400.0
2005-06-07 12:00:00,32.95,32.98,32.91,32.94,113800.0,22.3316,22.3519,22.3045,22.3248,113800.0
2005-06-07 12:30:00,32.94,33.04,32.94,33.01,134400.0,22.3248,22.3926,22.3248,22.3723,134400.0
2005-06-07 13:00:00,33.01,33.02,32.88,32.89,115800.0,22.3723,22.379,22.2842,22.2909,115800.0
2005-06-07 13:30:00,32.88,32.93,32.88,32.9,115800.0,22.2842,22.318,22.2842,22.2977,115800.0
2005-06-07 14:00:00,32.9,32.92,32.69,32.88,273400.0,22.2977,22.3113,22.1554,22.2842,273400.0
2005-06-07 14:30:00,32.88,33.0,32.86,32.91,263200.0,22.2842,22.3655,22.2706,22.3045,263200.0
2005-06-07 15:00:00,32.91,32.93,32.77,32.79,252200.0,22.3045,22.318,22.2096,22.2232,252200.0
2005-06-07 15:30:00,32.78,32.78,32.59,32.59,462200.0,22.2164,22.2164,22.0876,22.0876,462200.0
2005-06-08 09:30:00,33.0,33.3,32.7,32.82,267600.0,22.3655,22.5688,22.1622,22.2435,267600.0
2005-06-08 10:00:00,32.82,32.83,32.64,32.66,188000.0,22.2435,22.2503,22.1215,22.1351,188000.0
2005-06-08 10:30:00,32.67,32.79,32.63,32.71,169200.0,22.1418,22.2232,22.1147,22.1689,169200.0
2005-06-08 11:00:00,32.71,32.8,32.66,32.8,100600.0,22.1689,22.2299,22.1351,22.2299,100600.0
2005-06-08 11:30:00,32.79,33.0,32.74,32.81,186800.0,22.2232,22.3655,22.1893,22.2367,186800.0
2005-06-08 12:00:00,32.81,32.87,32.72,32.84,117400.0,22.2367,22.2774,22.1757,22.2571,117400.0
2005-06-08 12:30:00,32.83,32.89,32.82,32.87,130000.0,22.2503,22.2909,22.2435,22.2774,130000.0
2005-06-08 13:00:00,32.87,32.87,32.81,32.83,106000.0,22.2774,22.2774,22.2367,22.2503,106000.0
2005-06-08 13:30:00,32.83,32.86,32.65,32.72,137800.0,22.2503,22.2706,22.1283,22.1757,137800.0
2005-06-08 14:00:00,32.73,32.77,32.62,32.74,146400.0,22.1825,22.2096,22.1079,22.1893,146400.0
2005-06-08 14:30:00,32.75,32.83,32.72,32.77,184600.0,22.1961,22.2503,22.1757,22.2096,184600.0
2005-06-08 15:00:00,32.77,32.84,32.73,32.82,253600.0,22.2096,22.2571,22.1825,22.2435,253600.0
2005-06-08 15:30:00,32.82,32.88,32.74,32.82,381000.0,22.2435,22.2842,22.1893,22.2435,381000.0
2005-06-09 09:30:00,32.83,32.87,32.7,32.77,306800.0,22.2503,22.2774,22.1622,22.2096,306800.0
2005-06-09 10:00:00,32.77,32.87,32.66,32.71,282800.0,22.2096,22.2774,22.1351,22.1689,282800.0
2005-06-09 10:30:00,32.7,32.85,32.63,32.81,151800.0,22.1622,22.2638,22.1147,22.2367,151800.0
2005-06-09 11:00:00,32.81,32.87,32.74,32.81,148600.0,22.2367,22.2774,22.1893,22.2367,148600.0
2005-06-09 11:30:00,32.81,33.1,32.81,33.1,208800.0,22.2367,22.4333,22.2367,22.4333,208800.0
2005-06-09 12:00:00,33.1,33.18,33.03,33.13,242800.0,22.4333,22.4875,22.3858,22.4536,242800.0
2005-06-09 12:30:00,33.13,33.18,33.09,33.13,155200.0,22.4536,22.4875,22.4265,22.4536,155200.0
2005-06-09 13:00:00,33.13,33.13,32.89,32.95,168200.0,22.4536,22.4536,22.2909,22.3316,168200.0
2005-06-09 13:30:00,32.94,33.17,32.93,33.13,201800.0,22.3248,22.4807,22.318,22.4536,201800.0
2005-06-09 14:00:00,33.13,33.16,33.05,33.06,241400.0,22.4536,22.4739,22.3994,22.4062,241400.0
2005-06-09 14:30:00,33.05,33.19,33.05,33.15,318200.0,22.3994,22.4943,22.3994,22.4672,318200.0
2005-06-09 15:00:00,33.16,33.23,33.06,33.06,455200.0,22.4739,22.5214,22.4062,22.4062,455200.0
2005-06-09 15:30:00,33.06,33.41,33.06,33.27,681400.0,22.4062,22.6434,22.4062,22.5485,681400.0
2005-06-10 09:30:00,33.43,33.66,33.34,33.37,343000.0,22.6569,22.8128,22.5959,22.6163,343000.0
2005-06-10 10:00:00,33.37,33.43,33.27,33.3,384200.0,22.6163,22.6569,22.5485,22.5688,384200.0
2005-06-10 10:30:00,33.26,33.31,33.19,33.24,271400.0,22.5417,22.5756,22.4943,22.5281,271400.0
2005-06-10 11:00:00,33.25,33.41,33.24,33.35,276800.0,22.5349,22.6434,22.5281,22.6027,276800.0
2005-06-10 11:30:00,33.36,33.45,33.35,33.35,173600.0,22.6095,22.6705,22.6027,22.6027,173600.0
2005-06-10 12:00:00,33.35,33.41,33.24,33.26,212600.0,22.6027,22.6434,22.5281,22.5417,212600.0
2005-06-10 12:30:00,33.27,33.33,33.21,33.23,107400.0,22.5485,22.5891,22.5078,22.5214,107400.0
2005-06-10 13:00:00,33.23,33.37,33.21,33.35,193800.0,22.5214,22.6163,22.5078,22.6027,193800.0
2005-06-10 13:30:00,33.35,33.35,33.27,33.27,550200.0,22.6027,22.6027,22.5485,22.5485,550200.0
2005-06-10 14:00:00,33.27,33.27,33.18,33.21,447600.0,22.5485,22.5485,22.4875,22.5078,447600.0
2005-06-10 14:30:00,33.2,33.27,33.2,33.27,221200.0,22.501,22.5485,22.501,22.5485,221200.0
2005-06-10 15:00:00,33.27,33.37,33.27,33.35,356800.0,22.5485,22.6163,22.5485,22.6027,356800.0
2005-06-10 15:30:00,33.35,33.47,33.35,33.41,378600.0,22.6027,22.684,22.6027,22.6434,378600.0
2005-06-13 09:30:00,33.33,33.4,33.2,33.31,228800.0,22.5891,22.6366,22.501,22.5756,228800.0
2005-06-13 10:00:00,33.31,33.35,33.25,33.33,192600.0,22.5756,22.6027,22.5349,22.5891,192600.0
2005-06-13 10:30:00,33.33,33.52,33.32,33.52,219800.0,22.5891,22.7179,22.5824,22.7179,219800.0
2005-06-13 11:00:00,33.52,33.74,33.52,33.58,247800.0,22.7179,22.867,22.7179,22.7586,247800.0
2005-06-13 11:30:00,33.58,33.62,33.54,33.57,128000.0,22.7586,22.7857,22.7315,22.7518,128000.0
2005-06-13 12:00:00,33.57,33.62,33.52,33.58,145200.0,22.7518,22.7857,22.7179,22.7586,145200.0
2005-06-13 12:30:00,33.58,33.59,33.47,33.47,133800.0,22.7586,22.7654,22.684,22.684,133800.0
2005-06-13 13:00:00,33.48,33.57,33.46,33.56,219400.0,22.6908,22.7518,22.6773,22.745,219400.0
2005-06-13 13:30:00,33.55,33.59,33.52,33.52,132400.0,22.7382,22.7654,22.7179,22.7179,132400.0
2005-06-13 14:00:00,33.52,33.56,33.48,33.49,170000.0,22.7179,22.745,22.6908,22.6976,170000.0
2005-06-13 14:30:00,33.49,33.6,33.44,33.55,230200.0,22.6976,22.7721,22.6637,22.7382,230200.0
2005-06-13 15:00:00,33.54,33.54,33.38,33.49,229000.0,22.7315,22.7315,22.623,22.6976,229000.0
2005-06-13 15:30:00,33.49,33.59,33.47,33.54,227600.0,22.6976,22.7654,22.684,22.7315,227600.0
2005-06-14 09:30:00,33.52,33.74,33.52,33.73,277800.0,22.7179,22.867,22.7179,22.8602,277800.0
2005-06-14 10:00:00,33.73,33.73,33.54,33.58,171400.0,22.8602,22.8602,22.7315,22.7586,171400.0
2005-06-14 10:30:00,33.58,33.65,33.53,33.55,168200.0,22.7586,22.806,22.7247,22.7382,168200.0
2005-06-14 11:00:00,33.55,33.58,33.46,33.47,237600.0,22.7382,22.7586,22.6773,22.684,237600.0
2005-06-14 11:30:00,33.47,33.58,33.47,33.57,141200.0,22.684,22.7586,22.684,22.7518,141200.0
2005-06-14 12:00:00,33.55,33.56,33.41,33.42,196000.0,22.7382,22.745,22.6434,22.6501,196000.0
2005-06-14 12:30:00,33.42,33.55,33.42,33.5,75200.0,22.6501,22.7382,22.6501,22.7044,75200.0
2005-06-14 13:00:00,33.51,33.51,33.42,33.45,102800.0,22.7111,22.7111,22.6501,22.6705,102800.0
2005-06-14 13:30:00,33.45,33.66,33.42,33.66,239400.0,22.6705,22.8128,22.6501,22.8128,239400.0
2005-06-14 14:00:00,33.63,33.63,33.47,33.52,157400.0,22.7925,22.7925,22.684,22.7179,157400.0
2005-06-14 14:30:00,33.54,33.56,33.46,33.49,187400.0,22.7315,22.745,22.6773,22.6976,187400.0
2005-06-14 15:00:00,33.49,33.56,33.47,33.52,176000.0,22.6976,22.745,22.684,22.7179,176000.0
2005-06-14 15:30:00,33.52,33.56,33.46,33.56,177800.0,22.7179,22.745,22.6773,22.745,177800.0
2005-06-15 09:30:00,33.33,33.58,33.27,33.3,367800.0,22.5891,22.7586,22.5485,22.5688,367800.0
2005-06-15 10:00:00,33.29,33.29,33.16,33.18,211400.0,22.562,22.562,22.4739,22.4875,211400.0
2005-06-15 10:30:00,33.21,33.21,32.9,32.95,304400.0,22.5078,22.5078,22.2977,22.3316,304400.0
2005-06-15 11:00:00,32.96,33.0,32.92,33.0,311600.0,22.3384,22.3655,22.3113,22.3655,311600.0
2005-06-15 11:30:00,33.0,33.06,32.92,32.95,158200.0,22.3655,22.4062,22.3113,22.3316,158200.0
2005-06-15 12:00:00,32.94,32.95,32.84,32.85,210600.0,22.3248,22.3316,22.2571,22.2638,210600.0
2005-06-15 12:30:00,32.85,32.92,32.85,32.88,180000.0,22.2638,22.3113,22.2638,22.2842,180000.0
2005-06-15 13:00:00,32.9,32.95,32.85,32.88,175200.0,22.2977,22.3316,22.2638,22.2842,175200.0
2005-06-15 13:30:00,32.89,32.99,32.85,32.96,175800.0,22.2909,22.3587,22.2638,22.3384,175800.0
2005-06-15 14:00:00,32.97,32.98,32.86,32.93,266600.0,22.3452,22.3519,22.2706,22.318,266600.0
2005-06-15 14:30:00,32.93,32.98,32.88,32.95,348600.0,22.318,22.3519,22.2842,22.3316,348600.0
2005-06-15 15:00:00,32.95,32.95,32.88,32.94,344400.0,22.3316,22.3316,22.2842,22.3248,344400.0
2005-06-15 15:30:00,32.94,33.1,32.94,33.07,488400.0,22.3248,22.4333,22.3248,22.4129,488400.0
2005-06-16 09:30:00,33.02,33.19,32.95,33.09,486600.0,22.379,22.4943,22.3316,22.4265,486600.0
2005-06-16 10:00:00,33.1,33.17,33.0,33.04,283000.0,22.4333,22.4807,22.3655,22.3926,283000.0
2005-06-16 10:30:00,33.05,33.25,33.01,33.07,290000.0,22.3994,22.5349,22.3723,22.4129,290000.0
2005-06-16 11:00:00,33.07,33.08,32.95,32.99,295800.0,22.4129,22.4197,22.3316,22.3587,295800.0
2005-06-16 11:30:00,32.99,33.13,32.99,33.13,188800.0,22.3587,22.4536,22.3587,22.4536,188800.0
2005-06-16 12:00:00,33.13,33.17,33.04,33.17,286800.0,22.4536,22.4807,22.3926,22.4807,286800.0
2005-06-16 12:30:00,33.18,33.23,33.12,33.21,148800.0,22.4875,22.5214,22.4468,22.5078,148800.0
2005-06-16 13:00:00,33.2,33.33,33.2,33.32,201600.0,22.501,22.5891,22.501,22.5824,201600.0
2005-06-16 13:30:00,33.32,33.39,33.22,33.27,182200.0,22.5824,22.6298,22.5146,22.5485,182200.0
2005-06-16 14:00:00,33.27,33.37,33.26,33.34,178000.0,22.5485,22.6163,22.5417,22.5959,178000.0
2005-06-16 14:30:00,33.34,33.48,33.32,33.47,192800.0,22.5959,22.6908,22.5824,22.684,192800.0
2005-06-16 15:00:00,33.47,33.6,33.45,33.5,295000.0,22.684,22.7721,22.6705,22.7044,295000.0
2005-06-16 15:30:00,33.51,33.52,33.45,33.48,329200.0,22.7111,22.7179,22.6705,22.6908,329200.0
2005-06-17 09:30:00,33.73,33.87,33.63,33.77,935400.0,22.8602,22.9551,22.7925,22.8874,935400.0
2005-06-17 10:00:00,33.79,33.79,33.6,33.71,212800.0,22.9009,22.9009,22.7721,22.8467,212800.0
2005-06-17 10:30:00,33.71,33.8,33.69,33.76,156600.0,22.8467,22.9077,22.8331,22.8806,156600.0
2005-06-17 11:00:00,33.76,33.83,33.74,33.81,156400.0,22.8806,22.928,22.867,22.9145,156400.0
2005-06-17 11:30:00,33.82,33.85,33.73,33.79,175800.0,22.9212,22.9416,22.8602,22.9009,175800.0
2005-06-17 12:00:00,33.79,33.81,33.74,33.8,97200.0,22.9009,22.9145,22.867,22.9077,97200.0
2005-06-17 12:30:00,33.8,33.86,33.79,33.81,104400.0,22.9077,22.9483,22.9009,22.9145,104400.0
2005-06-17 13:00:00,33.81,33.83,33.75,33.8,138000.0,22.9145,22.928,22.8738,22.9077,138000.0
2005-06-17 13:30:00,33.8,33.88,33.77,33.88,112200.0,22.9077,22.9619,22.8874,22.9619,112200.0
2005-06-17 14:00:00,33.88,34.09,33.88,33.91,331600.0,22.9619,23.1042,22.9619,22.9822,331600.0
2005-06-17 14:30:00,33.91,34.05,33.82,34.04,218200.0,22.9822,23.0771,22.9212,23.0703,218200.0
2005-06-17 15:00:00,34.04,34.1,33.95,34.07,243800.0,23.0703,23.111,23.0093,23.0907,243800.0
2005-06-17 15:30:00,34.07,34.09,33.97,33.99,299400.0,23.0907,23.1042,23.0229,23.0365,299400.0
2005-06-20 09:30:00,33.97,33.99,33.8,33.95,250000.0,23.0229,23.0365,22.9077,23.0093,250000.0
2005-06-20 10:00:00,33.93,33.93,33.76,33.8,143600.0,22.9958,22.9958,22.8806,22.9077,143600.0
2005-06-20 10:30:00,33.8,33.85,33.68,33.79,163400.0,22.9077,22.9416,22.8264,22.9009,163400.0
2005-06-20 11:00:00,33.78,33.8,33.68,33.78,179800.0,22.8941,22.9077,22.8264,22.8941,179800.0
2005-06-20 11:30:00,33.77,33.83,33.7,33.8,124800.0,22.8874,22.928,22.8399,22.9077,124800.0
2005-06-20 12:00:00,33.8,33.87,33.78,33.84,120200.0,22.9077,22.9551,22.8941,22.9348,120200.0
2005-06-20 12:30:00,33.85,33.88,33.82,33.83,108200.0,22.9416,22.9619,22.9212,22.928,108200.0
2005-06-20 13:00:00,33.83,33.88,33.77,33.85,108800.0,22.928,22.9619,22.8874,22.9416,108800.0
2005-06-20 13:30:00,33.85,33.85,33.8,33.82,88400.0,22.9416,22.9416,22.9077,22.9212,88400.0
2005-06-20 14:00:00,33.81,34.05,33.8,34.05,237400.0,22.9145,23.0771,22.9077,23.0771,237400.0
2005-06-20 14:30:00,34.05,34.13,33.95,34.12,240600.0,23.0771,23.1313,23.0093,23.1246,240600.0
2005-06-20 15:00:00,34.12,34.25,34.06,34.18,251000.0,23.1246,23.2127,23.0839,23.1652,251000.0
2005-06-20 15:30:00,34.19,34.19,34.02,34.06,293800.0,23.172,23.172,23.0568,23.0839,293800.0
2005-06-21 09:30:00,34.06,34.46,34.02,34.44,638400.0,23.0839,23.355,23.0568,23.3414,638400.0
2005-06-21 10:00:00,34.45,34.48,34.26,34.43,252600.0,23.3482,23.3685,23.2194,23.3347,252600.0
2005-06-21 10:30:00,34.43,34.63,34.38,34.62,435800.0,23.3347,23.4702,23.3008,23.4634,435800.0
2005-06-21 11:00:00,34.62,34.7,34.57,34.59,316000.0,23.4634,23.5177,23.4295,23.4431,316000.0
2005-06-21 11:30:00,34.58,34.61,34.51,34.54,144000.0,23.4363,23.4567,23.3889,23.4092,144000.0
2005-06-21 12:00:00,34.54,34.6,34.51,34.57,170600.0,23.4092,23.4499,23.3889,23.4295,170600.0
2005-06-21 12:30:00,34.56,34.59,34.5,34.57,128400.0,23.4228,23.4431,23.3821,23.4295,128400.0
2005-06-21 13:00:00,34.56,34.56,34.46,34.5,149200.0,23.4228,23.4228,23.355,23.3821,149200.0
2005-06-21 13:30:00,34.5,34.54,34.44,34.47,183600.0,23.3821,23.4092,23.3414,23.3618,183600.0
2005-06-21 14:00:00,34.46,34.48,34.39,34.43,224600.0,23.355,23.3685,23.3076,23.3347,224600.0
2005-06-21 14:30:00,34.43,34.44,34.23,34.27,281400.0,23.3347,23.3414,23.1991,23.2262,281400.0
2005-06-21 15:00:00,34.27,34.28,34.02,34.06,280200.0,23.2262,23.233,23.0568,23.0839,280200.0
2005-06-21 15:30:00,34.05,34.16,34.05,34.08,405000.0,23.0771,23.1517,23.0771,23.0975,405000.0
2005-06-22 09:30:00,34.15,34.21,34.03,34.07,327400.0,23.1449,23.1856,23.0636,23.0907,327400.0
2005-06-22 10:00:00,34.07,34.07,33.94,33.99,217000.0,23.0907,23.0907,23.0026,23.0365,217000.0
2005-06-22 10:30:00,33.99,34.15,33.77,33.84,256800.0,23.0365,23.1449,22.8874,22.9348,256800.0
2005-06-22 11:00:00,33.83,33.88,33.77,33.84,193600.0,22.928,22.9619,22.8874,22.9348,193600.0
2005-06-22 11:30:00,33.84,33.88,33.71,33.74,112800.0,22.9348,22.9619,22.8467,22.867,112800.0
2005-06-22 12:00:00,33.74,33.8,33.62,33.68,212400.0,22.867,22.9077,22.7857,22.8264,212400.0
2005-06-22 12:30:00,33.68,33.85,33.68,33.84,135800.0,22.8264,22.9416,22.8264,22.9348,135800.0
2005-06-22 13:00:00,33.83,33.85,33.7,33.7,161000.0,22.928,22.9416,22.8399,22.8399,161000.0
2005-06-22 13:30:00,33.7,33.73,33.52,33.54,146200.0,22.8399,22.8602,22.7179,22.7315,146200.0
2005-06-22 14:00:00,33.54,33.54,33.42,33.43,372800.0,22.7315,22.7315,22.6501,22.6569,372800.0
2005-06-22 14:30:00,33.43,33.46,33.38,33.38,213600.0,22.6569,22.6773,22.623,22.623,213600.0
2005-06-22 15:00:00,33.38,33.55,33.38,33.46,307600.0,22.623,22.7382,22.623,22.6773,307600.0
2005-06-22 15:30:00,33.47,33.55,33.45,33.5,481000.0,22.684,22.7382,22.6705,22.7044,481000.0
2005-06-23 09:30:00,33.52,33.56,33.38,33.43,267600.0,22.7179,22.745,22.623,22.6569,267600.0
2005-06-23 10:00:00,33.43,33.59,33.43,33.55,196400.0,22.6569,22.7654,22.6569,22.7382,196400.0
2005-06-23 10:30:00,33.55,33.88,33.54,33.77,362600.0,22.7382,22.9619,22.7315,22.8874,362600.0
2005-06-23 11:00:00,33.77,33.82,33.75,33.8,152000.0,22.8874,22.9212,22.8738,22.9077,152000.0
2005-06-23 11:30:00,33.81,33.84,33.71,33.72,169400.0,22.9145,22.9348,22.8467,22.8535,169400.0
2005-06-23 12:00:00,33.72,33.82,33.65,33.74,108800.0,22.8535,22.9212,22.806,22.867,108800.0
2005-06-23 12:30:00,33.73,33.8,33.63,33.63,78000.0,22.8602,22.9077,22.7925,22.7925,78000.0
2005-06-23 13:00:00,33.63,33.7,33.62,33.63,143400.0,22.7925,22.8399,22.7857,22.7925,143400.0
2005-06-23 13:30:00,33.63,33.63,33.34,33.39,239400.0,22.7925,22.7925,22.5959,22.6298,239400.0
2005-06-23 14:00:00,33.4,33.57,33.37,33.39,216200.0,22.6366,22.7518,22.6163,22.6298,216200.0
2005-06-23 14:30:00,33.39,33.49,33.35,33.37,242600.0,22.6298,22.6976,22.6027,22.6163,242600.0
2005-06-23 15:00:00,33.38,33.4,33.18,33.2,222200.0,22.623,22.6366,22.4875,22.501,222200.0
2005-06-23 15:30:00,33.2,33.25,33.08,33.21,334400.0,22.501,22.5349,22.4197,22.5078,334400.0
2005-06-24 09:30:00,33.12,33.15,32.91,33.04,176600.0,22.4468,22.4672,22.3045,22.3926,176600.0
2005-06-24 10:00:00,33.01,33.09,32.8,32.8,144200.0,22.3723,22.4265,22.2299,22.2299,144200.0
2005-06-24 10:30:00,32.79,33.02,32.77,32.93,202200.0,22.2232,22.379,22.2096,22.318,202200.0
2005-06-24 11:00:00,32.92,33.02,32.82,32.85,112400.0,22.3113,22.379,22.2435,22.2638,112400.0
2005-06-24 11:30:00,32.85,32.92,32.7,32.77,264400.0,22.2638,22.3113,22.1622,22.2096,264400.0
2005-06-24 12:00:00,32.78,32.84,32.7,32.73,115400.0,22.2164,22.2571,22.1622,22.1825,115400.0
2005-06-24 12:30:00,32.74,32.87,32.74,32.79,132400.0,22.1893,22.2774,22.1893,22.2232,132400.0
2005-06-24 13:00:00,32.79,32.85,32.76,32.81,170800.0,22.2232,22.2638,22.2028,22.2367,170800.0
2005-06-24 13:30:00,32.81,32.81,32.7,32.71,207400.0,22.2367,22.2367,22.1622,22.1689,207400.0
2005-06-24 14:00:00,32.71,32.77,32.68,32.74,153800.0,22.1689,22.2096,22.1486,22.1893,153800.0
2005-06-24 14:30:00,32.74,32.79,32.7,32.77,165200.0,22.1893,22.2232,22.1622,22.2096,165200.0
2005-06-24 15:00:00,32.77,32.87,32.72,32.87,141400.0,22.2096,22.2774,22.1757,22.2774,141400.0
2005-06-24 15:30:00,32.87,33.02,32.87,32.94,414400.0,22.2774,22.379,22.2774,22.3248,414400.0
2005-06-27 09:30:00,32.82,33.27,32.82,33.13,299000.0,22.2435,22.5485,22.2435,22.4536,299000.0
2005-06-27 10:00:00,33.12,33.3,33.08,33.23,242000.0,22.4468,22.5688,22.4197,22.5214,242000.0
2005-06-27 10:30:00,33.23,33.24,33.08,33.09,148600.0,22.5214,22.5281,22.4197,22.4265,148600.0
2005-06-27 11:00:00,33.09,33.17,33.07,33.17,144000.0,22.4265,22.4807,22.4129,22.4807,144000.0
2005-06-27 11:30:00,33.14,33.14,32.93,32.93,141400.0,22.4604,22.4604,22.318,22.318,141400.0
2005-06-27 12:00:00,32.91,32.97,32.9,32.96,136400.0,22.3045,22.3452,22.2977,22.3384,136400.0
2005-06-27 12:30:00,32.96,32.96,32.77,32.77,185400.0,22.3384,22.3384,22.2096,22.2096,185400.0
2005-06-27 13:00:00,32.77,32.77,32.67,32.77,177400.0,22.2096,22.2096,22.1418,22.2096,177400.0
2005-06-27 13:30:00,32.77,32.77,32.54,32.54,237400.0,22.2096,22.2096,22.0537,22.0537,237400.0
2005-06-27 14:00:00,32.54,32.73,32.52,32.67,164400.0,22.0537,22.1825,22.0402,22.1418,164400.0
2005-06-27 14:30:00,32.67,32.76,32.63,32.73,172800.0,22.1418,22.2028,22.1147,22.1825,172800.0
2005-06-27 15:00:00,32.73,32.79,32.69,32.76,176000.0,22.1825,22.2232,22.1554,22.2028,176000.0
2005-06-27 15:30:00,32.77,32.8,32.69,32.71,269000.0,22.2096,22.2299,22.1554,22.1689,269000.0
2005-06-28 09:30:00,32.75,33.15,32.7,33.07,251000.0,22.2998,22.5722,22.2658,22.5177,251000.0
2005-06-28 10:00:00,33.08,33.18,33.01,33.06,298200.0,22.5245,22.5926,22.4769,22.5109,298200.0
2005-06-28 10:30:00,33.06,33.1,32.95,32.95,193200.0,22.5109,22.5382,22.436,22.436,193200.0
2005-06-28 11:00:00,32.95,32.98,32.89,32.96,187400.0,22.436,22.4564,22.3952,22.4428,187400.0
2005-06-28 11:30:00,32.96,33.02,32.92,32.99,152200.0,22.4428,22.4837,22.4156,22.4633,152200.0
2005-06-28 12:00:00,32.99,33.03,32.9,32.97,159400.0,22.4633,22.4905,22.402,22.4496,159400.0
2005-06-28 12:30:00,32.97,33.05,32.95,32.97,71400.0,22.4496,22.5041,22.436,22.4496,71400.0
2005-06-28 13:00:00,32.97,33.15,32.97,33.06,106400.0,22.4496,22.5722,22.4496,22.5109,106400.0
2005-06-28 13:30:00,33.07,33.1,32.96,32.99,120000.0,22.5177,22.5382,22.4428,22.4633,120000.0
2005-06-28 14:00:00,32.99,33.02,32.96,33.01,192600.0,22.4633,22.4837,22.4428,22.4769,192600.0
2005-06-28 14:30:00,33.01,33.08,32.99,33.05,215600.0,22.4769,22.5245,22.4633,22.5041,215600.0
2005-06-28 15:00:00,33.04,33.16,33.02,33.15,138800.0,22.4973,22.579,22.4837,22.5722,138800.0
2005-06-28 15:30:00,33.15,33.21,33.08,33.13,241400.0,22.5722,22.6131,22.5245,22.5586,241400.0
2005-06-29 09:30:00,33.23,33.26,32.97,33.09,192800.0,22.6267,22.6471,22.4496,22.5313,192800.0
2005-06-29 10:00:00,33.09,33.45,33.09,33.33,213000.0,22.5313,22.7765,22.5313,22.6948,213000.0
2005-06-29 10:30:00,33.34,33.62,33.34,33.51,226600.0,22.7016,22.8922,22.7016,22.8173,226600.0
2005-06-29 11:00:00,33.5,33.5,33.31,33.42,181600.0,22.8105,22.8105,22.6811,22.756,181600.0
2005-06-29 11:30:00,33.43,33.55,33.38,33.54,117000.0,22.7629,22.8446,22.7288,22.8378,117000.0
2005-06-29 12:00:00,33.54,33.56,33.48,33.49,156200.0,22.8378,22.8514,22.7969,22.8037,156200.0
2005-06-29 12:30:00,33.49,33.49,33.4,33.44,92200.0,22.8037,22.8037,22.7424,22.7697,92200.0
2005-06-29 13:00:00,33.44,33.47,33.42,33.44,119800.0,22.7697,22.7901,22.756,22.7697,119800.0
2005-06-29 13:30:00,33.44,33.45,33.24,33.25,122400.0,22.7697,22.7765,22.6335,22.6403,122400.0
2005-06-29 14:00:00,33.25,33.33,33.24,33.31,108200.0,22.6403,22.6948,22.6335,22.6811,108200.0
2005-06-29 14:30:00,33.3,33.4,33.23,33.24,115800.0,22.6743,22.7424,22.6267,22.6335,115800.0
2005-06-29 15:00:00,33.24,33.25,33.15,33.16,153400.0,22.6335,22.6403,22.5722,22.579,153400.0
2005-06-29 15:30:00,33.16,33.27,33.16,33.19,202000.0,22.579,22.6539,22.579,22.5994,202000.0
2005-06-30 09:30:00,33.21,33.32,33.13,33.32,197000.0,22.6131,22.688,22.5586,22.688,197000.0
2005-06-30 10:00:00,33.34,33.42,33.2,33.24,266400.0,22.7016,22.756,22.6062,22.6335,266400.0
2005-06-30 10:30:00,33.24,33.25,33.16,33.19,214600.0,22.6335,22.6403,22.579,22.5994,214600.0
2005-06-30 11:00:00,33.19,33.23,33.09,33.18,131200.0,22.5994,22.6267,22.5313,22.5926,131200.0
2005-06-30 11:30:00,33.19,33.22,33.14,33.2,102800.0,22.5994,22.6199,22.5654,22.6062,102800.0
2005-06-30 12:00:00,33.2,33.23,33.18,33.21,56600.0,22.6062,22.6267,22.5926,22.6131,56600.0
2005-06-30 12:30:00,33.2,33.23,33.13,33.13,94200.0,22.6062,22.6267,22.5586,22.5586,94200.0
2005-06-30 13:00:00,33.15,33.17,33.11,33.13,81000.0,22.5722,22.5858,22.545,22.5586,81000.0
2005-06-30 13:30:00,33.13,33.21,33.08,33.2,110400.0,22.5586,22.6131,22.5245,22.6062,110400.0
2005-06-30 14:00:00,33.23,33.24,33.0,33.08,223800.0,22.6267,22.6335,22.4701,22.5245,223800.0
2005-06-30 14:30:00,33.1,33.11,32.91,32.97,271800.0,22.5382,22.545,22.4088,22.4496,271800.0
2005-06-30 15:00:00,32.99,33.04,32.92,32.99,239200.0,22.4633,22.4973,22.4156,22.4633,239200.0
2005-06-30 15:30:00,32.99,32.99,32.74,32.74,465200.0,22.4633,22.4633,22.293,22.293,465200.0
2005-07-01 09:30:00,32.78,32.87,32.7,32.83,244800.0,22.3203,22.3815,22.2658,22.3543,244800.0
2005-07-01 10:00:00,32.83,32.99,32.79,32.97,354200.0,22.3543,22.4633,22.3271,22.4496,354200.0
2005-07-01 10:30:00,32.99,33.16,32.96,33.01,318600.0,22.4633,22.579,22.4428,22.4769,318600.0
2005-07-01 11:00:00,33.01,33.11,32.93,33.06,140600.0,22.4769,22.545,22.4224,22.5109,140600.0
2005-07-01 11:30:00,33.07,33.08,32.99,33.03,133000.0,22.5177,22.5245,22.4633,22.4905,133000.0
2005-07-01 12:00:00,33.03,33.11,33.03,33.09,187600.0,22.4905,22.545,22.4905,22.5313,187600.0
2005-07-01 12:30:00,33.09,33.09,33.06,33.06,167800.0,22.5313,22.5313,22.5109,22.5109,167800.0
2005-07-01 13:00:00,33.05,33.1,33.01,33.05,108000.0,22.5041,22.5382,22.4769,22.5041,108000.0
2005-07-01 13:30:00,33.05,33.12,33.02,33.08,238200.0,22.5041,22.5518,22.4837,22.5245,238200.0
2005-07-01 14:00:00,33.08,33.1,33.02,33.09,317200.0,22.5245,22.5382,22.4837,22.5313,317200.0
2005-07-01 14:30:00,33.09,33.1,33.05,33.1,179800.0,22.5313,22.5382,22.5041,22.5382,179800.0
2005-07-01 15:00:00,33.09,33.09,33.02,33.06,82600.0,22.5313,22.5313,22.4837,22.5109,82600.0
2005-07-01 15:30:00,33.06,33.1,33.01,33.1,255600.0,22.5109,22.5382,22.4769,22.5382,255600.0
2005-07-05 09:30:00,33.5,33.52,33.27,33.39,590000.0,22.8105,22.8241,22.6539,22.7356,590000.0
2005-07-05 10:00:00,33.38,33.47,33.33,33.47,324200.0,22.7288,22.7901,22.6948,22.7901,324200.0
2005-07-05 10:30:00,33.47,33.52,33.43,33.45,343600.0,22.7901,22.8241,22.7629,22.7765,343600.0
2005-07-05 11:00:00,33.43,33.46,33.32,33.33,265800.0,22.7629,22.7833,22.688,22.6948,265800.0
2005-07-05 11:30:00,33.33,33.4,33.33,33.36,186800.0,22.6948,22.7424,22.6948,22.7152,186800.0
2005-07-05 12:00:00,33.37,33.4,33.35,33.38,163000.0,22.722,22.7424,22.7084,22.7288,163000.0
2005-07-05 12:30:00,33.38,33.43,33.38,33.43,296800.0,22.7288,22.7629,22.7288,22.7629,296800.0
2005-07-05 13:00:00,33.43,33.49,33.42,33.46,188000.0,22.7629,22.8037,22.756,22.7833,188000.0
2005-07-05 13:30:00,33.46,33.46,33.37,33.37,190200.0,22.7833,22.7833,22.722,22.722,190200.0
2005-07-05 14:00:00,33.37,33.47,33.37,33.46,401800.0,22.722,22.7901,22.722,22.7833,401800.0
2005-07-05 14:30:00,33.47,33.6,33.45,33.57,336600.0,22.7901,22.8786,22.7765,22.8582,336600.0
2005-07-05 15:00:00,33.57,33.58,33.51,33.55,240000.0,22.8582,22.865,22.8173,22.8446,240000.0
2005-07-05 15:30:00,33.56,33.65,33.54,33.63,755800.0,22.8514,22.9127,22.8378,22.899,755800.0
2005-07-06 09:30:00,33.7,33.84,33.61,33.83,362400.0,22.9467,23.042,22.8854,23.0352,362400.0
2005-07-06 10:00:00,33.84,33.92,33.73,33.74,251200.0,23.042,23.0965,22.9671,22.9739,251200.0
2005-07-06 10:30:00,33.74,33.79,33.73,33.78,195600.0,22.9739,23.008,22.9671,23.0012,195600.0
2005-07-06 11:00:00,33.78,33.88,33.76,33.88,178200.0,23.0012,23.0693,22.9876,23.0693,178200.0
2005-07-06 11:30:00,33.88,34.04,33.88,34.04,288800.0,23.0693,23.1782,23.0693,23.1782,288800.0
2005-07-06 12:00:00,34.04,34.09,34.0,34.03,164400.0,23.1782,23.2123,23.151,23.1714,164400.0
2005-07-06 12:30:00,34.04,34.04,33.95,33.95,195400.0,23.1782,23.1782,23.1169,23.1169,195400.0
2005-07-06 13:00:00,33.95,33.99,33.91,33.95,147400.0,23.1169,23.1442,23.0897,23.1169,147400.0
2005-07-06 13:30:00,33.96,33.98,33.81,33.81,158000.0,23.1237,23.1374,23.0216,23.0216,158000.0
2005-07-06 14:00:00,33.82,33.84,33.77,33.78,350800.0,23.0284,23.042,22.9944,23.0012,350800.0
2005-07-06 14:30:00,33.78,33.78,33.66,33.71,450800.0,23.0012,23.0012,22.9195,22.9535,450800.0
2005-07-06 15:00:00,33.71,33.82,33.69,33.81,319800.0,22.9535,23.0284,22.9399,23.0216,319800.0
2005-07-06 15:30:00,33.81,33.82,33.7,33.8,318600.0,23.0216,23.0284,22.9467,23.0148,318600.0
2005-07-07 09:30:00,33.33,33.54,33.14,33.34,372200.0,22.6948,22.8378,22.5654,22.7016,372200.0
2005-07-07 10:00:00,33.34,33.48,33.3,33.42,270200.0,22.7016,22.7969,22.6743,22.756,270200.0
2005-07-07 10:30:00,33.42,33.55,33.4,33.45,224600.0,22.756,22.8446,22.7424,22.7765,224600.0
2005-07-07 11:00:00,33.44,33.6,33.36,33.6,106600.0,22.7697,22.8786,22.7152,22.8786,106600.0
2005-07-07 11:30:00,33.59,33.65,33.45,33.65,112200.0,22.8718,22.9127,22.7765,22.9127,112200.0
2005-07-07 12:00:00,33.65,33.74,33.59,33.66,118800.0,22.9127,22.9739,22.8718,22.9195,118800.0
2005-07-07 12:30:00,33.66,33.66,33.48,33.49,199400.0,22.9195,22.9195,22.7969,22.8037,199400.0
2005-07-07 13:00:00,33.49,33.54,33.44,33.46,88800.0,22.8037,22.8378,22.7697,22.7833,88800.0
2005-07-07 13:30:00,33.46,33.57,33.46,33.49,146000.0,22.7833,22.8582,22.7833,22.8037,146000.0
2005-07-07 14:00:00,33.5,33.54,33.45,33.49,153200.0,22.8105,22.8378,22.7765,22.8037,153200.0
2005-07-07 14:30:00,33.49,33.55,33.42,33.51,201600.0,22.8037,22.8446,22.756,22.8173,201600.0
2005-07-07 15:00:00,33.52,33.78,33.52,33.66,245600.0,22.8241,23.0012,22.8241,22.9195,245600.0
2005-07-07 15:30:00,33.67,33.82,33.63,33.78,302200.0,22.9263,23.0284,22.899,23.0012,302200.0
2005-07-08 09:30:00,33.73,33.93,33.6,33.87,306200.0,22.9671,23.1033,22.8786,23.0625,306200.0
2005-07-08 10:00:00,33.87,33.98,33.86,33.97,195400.0,23.0625,23.1374,23.0556,23.1305,195400.0
2005-07-08 10:30:00,33.98,34.13,33.96,34.07,228000.0,23.1374,23.2395,23.1237,23.1986,228000.0
2005-07-08 11:00:00,34.06,34.07,33.98,34.0,130600.0,23.1918,23.1986,23.1374,23.151,130600.0
2005-07-08 11:30:00,34.0,34.16,34.0,34.16,108800.0,23.151,23.2599,23.151,23.2599,108800.0
2005-07-08 12:00:00,34.17,34.41,34.17,34.41,190400.0,23.2667,23.4302,23.2667,23.4302,190400.0
2005-07-08 12:30:00,34.41,34.45,34.35,34.38,134200.0,23.4302,23.4574,23.3893,23.4097,134200.0
2005-07-08 13:00:00,34.38,34.38,34.25,34.27,129600.0,23.4097,23.4097,23.3212,23.3348,129600.0
2005-07-08 13:30:00,34.28,34.3,34.22,34.29,121600.0,23.3416,23.3553,23.3008,23.3484,121600.0
2005-07-08 14:00:00,34.29,34.42,34.29,34.4,147200.0,23.3484,23.437,23.3484,23.4233,147200.0
2005-07-08 14:30:00,34.39,34.44,34.29,34.33,103000.0,23.4165,23.4506,23.3484,23.3757,103000.0
2005-07-08 15:00:00,34.34,34.4,34.3,34.4,149400.0,23.3825,23.4233,23.3553,23.4233,149400.0
2005-07-08 15:30:00,34.38,34.4,34.27,34.35,347200.0,23.4097,23.4233,23.3348,23.3893,347200.0
2005-07-11 09:30:00,34.51,34.74,34.42,34.47,496600.0,23.4982,23.6549,23.437,23.471,496600.0
2005-07-11 10:00:00,34.47,34.52,34.3,34.4,307000.0,23.471,23.5051,23.3553,23.4233,307000.0
2005-07-11 10:30:00,34.4,34.53,34.38,34.53,262600.0,23.4233,23.5119,23.4097,23.5119,262600.0
2005-07-11 11:00:00,34.52,34.58,34.46,34.52,209200.0,23.5051,23.5459,23.4642,23.5051,209200.0
2005-07-11 11:30:00,34.52,34.54,34.44,34.45,165400.0,23.5051,23.5187,23.4506,23.4574,165400.0
2005-07-11 12:00:00,34.45,34.46,34.38,34.38,156600.0,23.4574,23.4642,23.4097,23.4097,156600.0
2005-07-11 12:30:00,34.38,34.43,34.35,34.37,87000.0,23.4097,23.4438,23.3893,23.4029,87000.0
2005-07-11 13:00:00,34.37,34.37,34.21,34.22,125200.0,23.4029,23.4029,23.294,23.3008,125200.0
2005-07-11 13:30:00,34.21,34.24,34.06,34.14,278600.0,23.294,23.3144,23.1918,23.2463,278600.0
2005-07-11 14:00:00,34.14,34.25,34.14,34.25,319800.0,23.2463,23.3212,23.2463,23.3212,319800.0
2005-07-11 14:30:00,34.25,34.51,34.25,34.49,433800.0,23.3212,23.4982,23.3212,23.4846,433800.0
2005-07-11 15:00:00,34.48,34.53,34.43,34.5,375600.0,23.4778,23.5119,23.4438,23.4914,375600.0
2005-07-11 15:30:00,34.5,34.75,34.5,34.75,916800.0,23.4914,23.6617,23.4914,23.6617,916800.0
2005-07-12 09:30:00,34.63,34.63,34.43,34.49,224800.0,23.58,23.58,23.4438,23.4846,224800.0
2005-07-12 10:00:00,34.49,34.49,34.28,34.28,231200.0,23.4846,23.4846,23.3416,23.3416,231200.0
2005-07-12 10:30:00,34.27,34.5,34.27,34.5,190400.0,23.3348,23.4914,23.3348,23.4914,190400.0
2005-07-12 11:00:00,34.51,34.63,34.5,34.63,276200.0,23.4982,23.58,23.4914,23.58,276200.0
2005-07-12 11:30:00,34.63,34.7,34.59,34.64,154200.0,23.58,23.6276,23.5527,23.5868,154200.0
2005-07-12 12:00:00,34.64,34.73,34.59,34.72,123000.0,23.5868,23.648,23.5527,23.6412,123000.0
2005-07-12 12:30:00,34.72,34.75,34.69,34.72,114000.0,23.6412,23.6617,23.6208,23.6412,114000.0
2005-07-12 13:00:00,34.71,34.71,34.63,34.67,106600.0,23.6344,23.6344,23.58,23.6072,106600.0
2005-07-12 13:30:00,34.67,34.85,34.67,34.85,283600.0,23.6072,23.7298,23.6072,23.7298,283600.0
2005-07-12 14:00:00,34.84,34.88,34.84,34.84,147800.0,23.7229,23.7502,23.7229,23.7229,147800.0
2005-07-12 14:30:00,34.84,34.87,34.82,34.83,176400.0,23.7229,23.7434,23.7093,23.7161,176400.0
2005-07-12 15:00:00,34.84,34.92,34.84,34.91,227000.0,23.7229,23.7774,23.7229,23.7706,227000.0
2005-07-12 15:30:00,34.9,34.91,34.77,34.84,324800.0,23.7638,23.7706,23.6753,23.7229,324800.0
2005-07-13 09:30:00,34.7,34.83,34.65,34.76,247200.0,23.6276,23.7161,23.5936,23.6685,247200.0
2005-07-13 10:00:00,34.76,34.87,34.66,34.74,243800.0,23.6685,23.7434,23.6004,23.6549,243800.0
2005-07-13 10:30:00,34.74,34.76,34.57,34.57,188600.0,23.6549,23.6685,23.5391,23.5391,188600.0
2005-07-13 11:00:00,34.56,34.6,34.49,34.59,244200.0,23.5323,23.5595,23.4846,23.5527,244200.0
2005-07-13 11:30:00,34.6,34.6,34.56,34.59,84000.0,23.5595,23.5595,23.5323,23.5527,84000.0
2005-07-13 12:00:00,34.59,34.74,34.59,34.74,146800.0,23.5527,23.6549,23.5527,23.6549,146800.0
2005-07-13 12:30:00,34.74,34.77,34.59,34.6,122800.0,23.6549,23.6753,23.5527,23.5595,122800.0
2005-07-13 13:00:00,34.6,34.65,34.57,34.62,78400.0,23.5595,23.5936,23.5391,23.5731,78400.0
2005-07-13 13:30:00,34.61,34.63,34.58,34.63,57400.0,23.5663,23.58,23.5459,23.58,57400.0
2005-07-13 14:00:00,34.63,34.65,34.6,34.6,216600.0,23.58,23.5936,23.5595,23.5595,216600.0
2005-07-13 14:30:00,34.6,34.6,34.49,34.52,195600.0,23.5595,23.5595,23.4846,23.5051,195600.0
2005-07-13 15:00:00,34.52,34.57,34.48,34.52,381000.0,23.5051,23.5391,23.4778,23.5051,381000.0
2005-07-13 15:30:00,34.51,34.58,34.46,34.49,370600.0,23.4982,23.5459,23.4642,23.4846,370600.0
2005-07-14 09:30:00,34.6,34.88,34.55,34.55,318800.0,23.5595,23.7502,23.5255,23.5255,318800.0
2005-07-14 10:00:00,34.55,34.77,34.55,34.68,257000.0,23.5255,23.6753,23.5255,23.614,257000.0
2005-07-14 10:30:00,34.67,34.86,34.67,34.8,464400.0,23.6072,23.7366,23.6072,23.6957,464400.0
2005-07-14 11:00:00,34.8,34.83,34.77,34.82,177200.0,23.6957,23.7161,23.6753,23.7093,177200.0
2005-07-14 11:30:00,34.82,34.84,34.77,34.8,250200.0,23.7093,23.7229,23.6753,23.6957,250200.0
2005-07-14 12:00:00,34.8,34.85,34.77,34.77,294800.0,23.6957,23.7298,23.6753,23.6753,294800.0
2005-07-14 12:30:00,34.76,34.81,34.76,34.79,151800.0,23.6685,23.7025,23.6685,23.6889,151800.0
2005-07-14 13:00:00,34.79,34.84,34.78,34.81,222200.0,23.6889,23.7229,23.6821,23.7025,222200.0
2005-07-14 13:30:00,34.81,34.82,34.66,34.66,153400.0,23.7025,23.7093,23.6004,23.6004,153400.0
2005-07-14 14:00:00,34.66,34.74,34.65,34.67,237000.0,23.6004,23.6549,23.5936,23.6072,237000.0
2005-07-14 14:30:00,34.68,34.72,34.67,34.71,293400.0,23.614,23.6412,23.6072,23.6344,293400.0
2005-07-14 15:00:00,34.7,34.8,34.69,34.79,336200.0,23.6276,23.6957,23.6208,23.6889,336200.0
2005-07-14 15:30:00,34.8,34.83,34.71,34.72,521200.0,23.6957,23.7161,23.6344,23.6412,521200.0
2005-07-15 09:30:00,34.71,34.75,34.41,34.51,401000.0,23.6344,23.6617,23.4302,23.4982,401000.0
2005-07-15 10:00:00,34.48,34.5,34.33,34.47,197400.0,23.4778,23.4914,23.3757,23.471,197400.0
2005-07-15 10:30:00,34.46,34.5,34.4,34.47,152200.0,23.4642,23.4914,23.4233,23.471,152200.0
2005-07-15 11:00:00,34.47,34.6,34.45,34.6,140600.0,23.471,23.5595,23.4574,23.5595,140600.0
2005-07-15 11:30:00,34.6,34.65,34.53,34.65,130600.0,23.5595,23.5936,23.5119,23.5936,130600.0
2005-07-15 12:00:00,34.64,34.66,34.57,34.63,159600.0,23.5868,23.6004,23.5391,23.58,159600.0
2005-07-15 12:30:00,34.65,34.66,34.57,34.63,62400.0,23.5936,23.6004,23.5391,23.58,62400.0
2005-07-15 13:00:00,34.63,34.66,34.57,34.57,66800.0,23.58,23.6004,23.5391,23.5391,66800.0
2005-07-15 13:30:00,34.56,34.59,34.54,34.54,86800.0,23.5323,23.5527,23.5187,23.5187,86800.0
2005-07-15 14:00:00,34.54,34.68,34.52,34.67,124400.0,23.5187,23.614,23.5051,23.6072,124400.0
2005-07-15 14:30:00,34.66,34.88,34.66,34.85,255800.0,23.6004,23.7502,23.6004,23.7298,255800.0
2005-07-15 15:00:00,34.87,34.87,34.83,34.83,192200.0,23.7434,23.7434,23.7161,23.7161,192200.0
2005-07-15 15:30:00,34.83,34.87,34.81,34.87,198200.0,23.7161,23.7434,23.7025,23.7434,198200.0
2005-07-18 09:30:00,34.88,34.95,34.85,34.93,239800.0,23.7502,23.7978,23.7298,23.7842,239800.0
2005-07-18 10:00:00,34.93,34.99,34.85,34.98,267400.0,23.7842,23.8251,23.7298,23.8183,267400.0
2005-07-18 10:30:00,34.99,35.0,34.92,34.99,307400.0,23.8251,23.8319,23.7774,23.8251,307400.0
2005-07-18 11:00:00,34.99,35.0,34.97,34.99,302000.0,23.8251,23.8319,23.8115,23.8251,302000.0
2005-07-18 11:30:00,34.99,35.0,34.94,34.99,144800.0,23.8251,23.8319,23.791,23.8251,144800.0
2005-07-18 12:00:00,34.99,34.99,34.88,34.94,111400.0,23.8251,23.8251,23.7502,23.791,111400.0
2005-07-18 12:30:00,34.94,34.99,34.93,34.98,46600.0,23.791,23.8251,23.7842,23.8183,46600.0
2005-07-18 13:00:00,34.97,34.99,34.92,34.92,67200.0,23.8115,23.8251,23.7774,23.7774,67200.0
2005-07-18 13:30:00,34.92,34.99,34.92,34.95,77200.0,23.7774,23.8251,23.7774,23.7978,77200.0
2005-07-18 14:00:00,34.94,34.96,34.88,34.94,118800.0,23.791,23.8047,23.7502,23.791,118800.0
2005-07-18 14:30:00,34.93,34.96,34.9,34.94,131200.0,23.7842,23.8047,23.7638,23.791,131200.0
2005-07-18 15:00:00,34.94,34.97,34.88,34.93,112400.0,23.791,23.8115,23.7502,23.7842,112400.0
2005-07-18 15:30:00,34.93,34.97,34.93,34.95,333000.0,23.7842,23.8115,23.7842,23.7978,333000.0
2005-07-19 09:30:00,35.0,35.27,35.0,35.18,1037600.0,23.8319,24.0157,23.8319,23.9545,1037600.0
2005-07-19 10:00:00,35.18,35.33,35.16,35.31,482000.0,23.9545,24.0566,23.9408,24.043,482000.0
2005-07-19 10:30:00,35.31,35.31,35.21,35.23,400800.0,24.043,24.043,23.9749,23.9885,400800.0
2005-07-19 11:00:00,35.22,35.23,35.1,35.19,254400.0,23.9817,23.9885,23.9,23.9613,254400.0
2005-07-19 11:30:00,35.2,35.39,35.19,35.38,315000.0,23.9681,24.0974,23.9613,24.0906,315000.0
2005-07-19 12:00:00,35.38,35.38,35.29,35.33,150800.0,24.0906,24.0906,24.0294,24.0566,150800.0
2005-07-19 12:30:00,35.33,35.37,35.3,35.37,131400.0,24.0566,24.0838,24.0362,24.0838,131400.0
2005-07-19 13:00:00,35.36,35.45,35.35,35.42,172800.0,24.077,24.1383,24.0702,24.1179,172800.0
2005-07-19 13:30:00,35.42,35.45,35.3,35.32,188400.0,24.1179,24.1383,24.0362,24.0498,188400.0
2005-07-19 14:00:00,35.32,35.44,35.3,35.43,223400.0,24.0498,24.1315,24.0362,24.1247,223400.0
2005-07-19 14:30:00,35.44,35.57,35.42,35.56,378600.0,24.1315,24.22,24.1179,24.2132,378600.0
2005-07-19 15:00:00,35.56,35.7,35.52,35.7,459000.0,24.2132,24.3085,24.186,24.3085,459000.0
2005-07-19 15:30:00,35.69,35.74,35.63,35.72,707000.0,24.3017,24.3358,24.2609,24.3221,707000.0
2005-07-20 09:30:00,35.53,35.57,35.35,35.52,487400.0,24.1928,24.22,24.0702,24.186,487400.0
2005-07-20 10:00:00,35.52,35.56,35.29,35.38,556400.0,24.186,24.2132,24.0294,24.0906,556400.0
2005-07-20 10:30:00,35.38,35.52,35.38,35.49,216600.0,24.0906,24.186,24.0906,24.1655,216600.0
2005-07-20 11:00:00,35.49,35.66,35.49,35.62,277000.0,24.1655,24.2813,24.1655,24.2541,277000.0
2005-07-20 11:30:00,35.62,35.67,35.57,35.6,184400.0,24.2541,24.2881,24.22,24.2404,184400.0
2005-07-20 12:00:00,35.62,35.68,35.58,35.63,130000.0,24.2541,24.2949,24.2268,24.2609,130000.0
2005-07-20 12:30:00,35.62,35.66,35.57,35.6,131600.0,24.2541,24.2813,24.22,24.2404,131600.0
2005-07-20 13:00:00,35.6,35.73,35.58,35.72,120400.0,24.2404,24.329,24.2268,24.3221,120400.0
2005-07-20 13:30:00,35.72,35.94,35.72,35.93,304800.0,24.3221,24.4719,24.3221,24.4651,304800.0
2005-07-20 14:00:00,35.94,35.98,35.9,35.98,171800.0,24.4719,24.4992,24.4447,24.4992,171800.0
2005-07-20 14:30:00,35.98,36.06,35.96,35.98,602800.0,24.4992,24.5537,24.4856,24.4992,602800.0
2005-07-20 15:00:00,35.97,35.98,35.87,35.88,442600.0,24.4924,24.4992,24.4243,24.4311,442600.0
2005-07-20 15:30:00,35.88,35.95,35.8,35.82,708000.0,24.4311,24.4788,24.3766,24.3902,708000.0
2005-07-21 09:30:00,35.91,35.91,35.48,35.79,372200.0,24.4515,24.4515,24.1587,24.3698,372200.0
2005-07-21 10:00:00,35.78,35.83,35.54,35.62,272200.0,24.363,24.397,24.1996,24.2541,272200.0
2005-07-21 10:30:00,35.61,35.67,35.41,35.44,235400.0,24.2472,24.2881,24.1111,24.1315,235400.0
2005-07-21 11:00:00,35.44,35.65,35.43,35.54,293800.0,24.1315,24.2745,24.1247,24.1996,293800.0
2005-07-21 11:30:00,35.54,35.63,35.52,35.62,189800.0,24.1996,24.2609,24.186,24.2541,189800.0
2005-07-21 12:00:00,35.62,35.68,35.53,35.67,132600.0,24.2541,24.2949,24.1928,24.2881,132600.0
2005-07-21 12:30:00,35.67,35.85,35.66,35.85,207800.0,24.2881,24.4107,24.2813,24.4107,207800.0
2005-07-21 13:00:00,35.87,35.94,35.77,35.77,165200.0,24.4243,24.4719,24.3562,24.3562,165200.0
2005-07-21 13:30:00,35.77,35.79,35.7,35.76,198200.0,24.3562,24.3698,24.3085,24.3494,198200.0
2005-07-21 14:00:00,35.76,35.77,35.63,35.69,433800.0,24.3494,24.3562,24.2609,24.3017,433800.0
2005-07-21 14:30:00,35.66,35.77,35.57,35.63,259000.0,24.2813,24.3562,24.22,24.2609,259000.0
2005-07-21 15:00:00,35.63,35.7,35.63,35.68,281200.0,24.2609,24.3085,24.2609,24.2949,281200.0
2005-07-21 15:30:00,35.68,35.7,35.63,35.65,263000.0,24.2949,24.3085,24.2609,24.2745,263000.0
2005-07-22 09:30:00,35.6,35.98,35.6,35.91,271800.0,24.2404,24.4992,24.2404,24.4515,271800.0
2005-07-22 10:00:00,35.9,35.91,35.74,35.74,261000.0,24.4447,24.4515,24.3358,24.3358,261000.0
2005-07-22 10:30:00,35.72,35.76,35.46,35.47,237400.0,24.3221,24.3494,24.1451,24.1519,237400.0
2005-07-22 11:00:00,35.47,35.57,35.47,35.57,429400.0,24.1519,24.22,24.1519,24.22,429400.0
2005-07-22 11:30:00,35.57,35.63,35.52,35.63,186200.0,24.22,24.2609,24.186,24.2609,186200.0
2005-07-22 12:00:00,35.62,35.67,35.6,35.62,183400.0,24.2541,24.2881,24.2404,24.2541,183400.0
2005-07-22 12:30:00,35.62,35.63,35.53,35.57,147400.0,24.2541,24.2609,24.1928,24.22,147400.0
2005-07-22 13:00:00,35.57,35.63,35.57,35.63,152200.0,24.22,24.2609,24.22,24.2609,152200.0
2005-07-22 13:30:00,35.63,35.63,35.58,35.62,135600.0,24.2609,24.2609,24.2268,24.2541,135600.0
2005-07-22 14:00:00,35.63,35.7,35.6,35.6,185000.0,24.2609,24.3085,24.2404,24.2404,185000.0
2005-07-22 14:30:00,35.6,35.8,35.6,35.74,293200.0,24.2404,24.3766,24.2404,24.3358,293200.0
2005-07-22 15:00:00,35.74,35.74,35.68,35.7,253800.0,24.3358,24.3358,24.2949,24.3085,253800.0
2005-07-22 15:30:00,35.7,35.76,35.66,35.68,618200.0,24.3085,24.3494,24.2813,24.2949,618200.0
2005-07-25 09:30:00,35.7,35.77,35.67,35.74,198200.0,24.3085,24.3562,24.2881,24.3358,198200.0
2005-07-25 10:00:00,35.74,35.77,35.68,35.73,248000.0,24.3358,24.3562,24.2949,24.329,248000.0
2005-07-25 10:30:00,35.71,35.77,35.68,35.76,161400.0,24.3153,24.3562,24.2949,24.3494,161400.0
2005-07-25 11:00:00,35.76,35.76,35.71,35.71,180000.0,24.3494,24.3494,24.3153,24.3153,180000.0
2005-07-25 11:30:00,35.71,35.76,35.71,35.74,85600.0,24.3153,24.3494,24.3153,24.3358,85600.0
2005-07-25 12:00:00,35.75,35.76,35.73,35.75,76200.0,24.3426,24.3494,24.329,24.3426,76200.0
2005-07-25 12:30:00,35.74,35.74,35.69,35.69,129400.0,24.3358,24.3358,24.3017,24.3017,129400.0
2005-07-25 13:00:00,35.69,35.74,35.66,35.74,124400.0,24.3017,24.3358,24.2813,24.3358,124400.0
2005-07-25 13:30:00,35.72,35.74,35.7,35.7,70800.0,24.3221,24.3358,24.3085,24.3085,70800.0
2005-07-25 14:00:00,35.71,35.88,35.66,35.71,193400.0,24.3153,24.4311,24.2813,24.3153,193400.0
2005-07-25 14:30:00,35.7,35.7,35.58,35.58,213200.0,24.3085,24.3085,24.2268,24.2268,213200.0
2005-07-25 15:00:00,35.58,35.58,35.39,35.42,230000.0,24.2268,24.2268,24.0974,24.1179,230000.0
2005-07-25 15:30:00,35.42,35.44,35.35,35.35,303000.0,24.1179,24.1315,24.0702,24.0702,303000.0
2005-07-26 09:30:00,35.35,35.4,35.24,35.3,258200.0,24.0702,24.1043,23.9953,24.0362,258200.0
2005-07-26 10:00:00,35.3,35.3,35.02,35.24,477600.0,24.0362,24.0362,23.8455,23.9953,477600.0
2005-07-26 10:30:00,35.26,35.33,35.19,35.24,149600.0,24.0089,24.0566,23.9613,23.9953,149600.0
2005-07-26 11:00:00,35.24,35.26,35.11,35.16,165600.0,23.9953,24.0089,23.9068,23.9408,165600.0
2005-07-26 11:30:00,35.17,35.22,35.14,35.21,283800.0,23.9476,23.9817,23.9272,23.9749,283800.0
2005-07-26 12:00:00,35.22,35.24,35.18,35.24,215400.0,23.9817,23.9953,23.9545,23.9953,215400.0
2005-07-26 12:30:00,35.24,35.34,35.21,35.3,143800.0,23.9953,24.0634,23.9749,24.0362,143800.0
2005-07-26 13:00:00,35.31,35.4,35.3,35.4,108400.0,24.043,24.1043,24.0362,24.1043,108400.0
2005-07-26 13:30:00,35.38,35.42,35.34,35.4,141800.0,24.0906,24.1179,24.0634,24.1043,141800.0
2005-07-26 14:00:00,35.4,35.47,35.33,35.35,123600.0,24.1043,24.1519,24.0566,24.0702,123600.0
2005-07-26 14:30:00,35.35,35.35,35.23,35.24,243600.0,24.0702,24.0702,23.9885,23.9953,243600.0
2005-07-26 15:00:00,35.24,35.32,35.21,35.28,190800.0,23.9953,24.0498,23.9749,24.0225,190800.0
2005-07-26 15:30:00,35.29,35.34,35.27,35.29,129600.0,24.0294,24.0634,24.0157,24.0294,129600.0
2005-07-27 09:30:00,35.41,35.67,35.41,35.52,236600.0,24.1111,24.2881,24.1111,24.186,236600.0
2005-07-27 10:00:00,35.52,35.7,35.46,35.67,239200.0,24.186,24.3085,24.1451,24.2881,239200.0
2005-07-27 10:30:00,35.67,35.74,35.59,35.65,213600.0,24.2881,24.3358,24.2336,24.2745,213600.0
2005-07-27 11:00:00,35.66,35.74,35.63,35.74,221200.0,24.2813,24.3358,24.2609,24.3358,221200.0
2005-07-27 11:30:00,35.74,36.07,35.73,36.06,391000.0,24.3358,24.5605,24.329,24.5537,391000.0
2005-07-27 12:00:00,36.07,36.15,36.0,36.1,259200.0,24.5605,24.6149,24.5128,24.5809,259200.0
2005-07-27 12:30:00,36.1,36.12,35.99,36.09,234600.0,24.5809,24.5945,24.506,24.5741,234600.0
2005-07-27 13:00:00,36.09,36.19,36.06,36.19,405600.0,24.5741,24.6422,24.5537,24.6422,405600.0
2005-07-27 13:30:00,36.19,36.33,36.19,36.32,586400.0,24.6422,24.7375,24.6422,24.7307,586400.0
2005-07-27 14:00:00,36.33,36.55,36.31,36.55,701200.0,24.7375,24.8873,24.7239,24.8873,701200.0
2005-07-27 14:30:00,36.55,36.55,36.47,36.49,481800.0,24.8873,24.8873,24.8328,24.8464,481800.0
2005-07-27 15:00:00,36.49,36.5,36.15,36.26,976400.0,24.8464,24.8533,24.6149,24.6898,976400.0
2005-07-27 15:30:00,36.25,36.35,36.24,36.27,846200.0,24.683,24.7511,24.6762,24.6966,846200.0
2005-07-28 09:30:00,36.49,36.56,36.33,36.41,485400.0,24.8464,24.8941,24.7375,24.792,485400.0
2005-07-28 10:00:00,36.41,36.42,36.23,36.3,358000.0,24.792,24.7988,24.6694,24.7171,358000.0
2005-07-28 10:30:00,36.29,36.38,36.27,36.36,232200.0,24.7103,24.7715,24.6966,24.7579,232200.0
2005-07-28 11:00:00,36.37,36.38,36.29,36.37,216600.0,24.7647,24.7715,24.7103,24.7647,216600.0
2005-07-28 11:30:00,36.38,36.55,36.36,36.54,142200.0,24.7715,24.8873,24.7579,24.8805,142200.0
2005-07-28 12:00:00,36.54,36.71,36.51,36.66,269000.0,24.8805,24.9962,24.8601,24.9622,269000.0
2005-07-28 12:30:00,36.66,36.67,36.54,36.55,171200.0,24.9622,24.969,24.8805,24.8873,171200.0
2005-07-28 13:00:00,36.55,36.63,36.54,36.61,107200.0,24.8873,24.9418,24.8805,24.9282,107200.0
2005-07-28 13:30:00,36.61,36.73,36.58,36.71,121600.0,24.9282,25.0099,24.9077,24.9962,121600.0
2005-07-28 14:00:00,36.72,36.74,36.68,36.7,143000.0,25.0031,25.0167,24.9758,24.9894,143000.0
2005-07-28 14:30:00,36.71,36.72,36.58,36.61,363800.0,24.9962,25.0031,24.9077,24.9282,363800.0
2005-07-28 15:00:00,36.61,36.67,36.56,36.67,253000.0,24.9282,24.969,24.8941,24.969,253000.0
2005-07-28 15:30:00,36.67,36.71,36.59,36.7,370000.0,24.969,24.9962,24.9145,24.9894,370000.0
2005-07-29 09:30:00,36.71,36.71,36.5,36.65,248400.0,24.9962,24.9962,24.8533,24.9554,248400.0
2005-07-29 10:00:00,36.65,36.73,36.65,36.68,191000.0,24.9554,25.0099,24.9554,24.9758,191000.0
2005-07-29 10:30:00,36.68,36.7,36.64,36.66,277400.0,24.9758,24.9894,24.9486,24.9622,277400.0
2005-07-29 11:00:00,36.66,36.74,36.66,36.72,202800.0,24.9622,25.0167,24.9622,25.0031,202800.0
2005-07-29 11:30:00,36.72,36.81,36.72,36.72,378000.0,25.0031,25.0643,25.0031,25.0031,378000.0
2005-07-29 12:00:00,36.72,36.72,36.61,36.66,175200.0,25.0031,25.0031,24.9282,24.9622,175200.0
2005-07-29 12:30:00,36.66,36.72,36.64,36.67,99400.0,24.9622,25.0031,24.9486,24.969,99400.0
2005-07-29 13:00:00,36.68,36.74,36.66,36.74,87000.0,24.9758,25.0167,24.9622,25.0167,87000.0
2005-07-29 13:30:00,36.74,36.85,36.72,36.85,153000.0,25.0167,25.0916,25.0031,25.0916,153000.0
2005-07-29 14:00:00,36.85,36.99,36.82,36.98,246800.0,25.0916,25.1869,25.0711,25.1801,246800.0
2005-07-29 14:30:00,36.97,36.98,36.91,36.94,227600.0,25.1733,25.1801,25.1324,25.1529,227600.0
2005-07-29 15:00:00,36.94,36.95,36.82,36.83,431800.0,25.1529,25.1597,25.0711,25.078,431800.0
2005-07-29 15:30:00,36.83,36.85,36.72,36.77,423200.0,25.078,25.0916,25.0031,25.0371,423200.0
2005-08-01 09:30:00,36.77,36.93,36.77,36.86,196600.0,25.0371,25.146,25.0371,25.0984,196600.0
2005-08-01 10:00:00,36.87,36.92,36.74,36.77,169000.0,25.1052,25.1392,25.0167,25.0371,169000.0
2005-08-01 10:30:00,36.77,36.79,36.62,36.69,102000.0,25.0371,25.0507,24.935,24.9826,102000.0
2005-08-01 11:00:00,36.69,36.69,36.6,36.62,98000.0,24.9826,24.9826,24.9213,24.935,98000.0
2005-08-01 11:30:00,36.62,36.69,36.6,36.66,66800.0,24.935,24.9826,24.9213,24.9622,66800.0
2005-08-01 12:00:00,36.66,36.72,36.63,36.65,66000.0,24.9622,25.0031,24.9418,24.9554,66000.0
2005-08-01 12:30:00,36.64,36.68,36.62,36.68,50800.0,24.9486,24.9758,24.935,24.9758,50800.0
2005-08-01 13:00:00,36.68,36.69,36.58,36.62,69400.0,24.9758,24.9826,24.9077,24.935,69400.0
2005-08-01 13:30:00,36.62,36.7,36.6,36.68,48200.0,24.935,24.9894,24.9213,24.9758,48200.0
2005-08-01 14:00:00,36.68,36.82,36.68,36.75,127800.0,24.9758,25.0711,24.9758,25.0235,127800.0
2005-08-01 14:30:00,36.77,36.79,36.6,36.65,94200.0,25.0371,25.0507,24.9213,24.9554,94200.0
2005-08-01 15:00:00,36.66,36.68,36.59,36.63,199200.0,24.9622,24.9758,24.9145,24.9418,199200.0
2005-08-01 15:30:00,36.63,36.7,36.57,36.58,225200.0,24.9418,24.9894,24.9009,24.9077,225200.0
2005-08-02 09:30:00,36.59,36.62,36.43,36.5,193600.0,24.9145,24.935,24.8056,24.8533,193600.0
2005-08-02 10:00:00,36.5,36.62,36.38,36.56,168400.0,24.8533,24.935,24.7715,24.8941,168400.0
2005-08-02 10:30:00,36.59,36.68,36.56,36.59,113400.0,24.9145,24.9758,24.8941,24.9145,113400.0
2005-08-02 11:00:00,36.59,36.6,36.5,36.6,179000.0,24.9145,24.9213,24.8533,24.9213,179000.0
2005-08-02 11:30:00,36.59,36.66,36.58,36.58,77400.0,24.9145,24.9622,24.9077,24.9077,77400.0
2005-08-02 12:00:00,36.57,36.69,36.57,36.66,150200.0,24.9009,24.9826,24.9009,24.9622,150200.0
2005-08-02 12:30:00,36.66,36.68,36.54,36.62,34800.0,24.9622,24.9758,24.8805,24.935,34800.0
2005-08-02 13:00:00,36.62,36.63,36.57,36.6,45200.0,24.935,24.9418,24.9009,24.9213,45200.0
2005-08-02 13:30:00,36.62,36.62,36.45,36.46,89000.0,24.935,24.935,24.8192,24.826,89000.0
2005-08-02 14:00:00,36.46,36.5,36.43,36.49,106800.0,24.826,24.8533,24.8056,24.8464,106800.0
2005-08-02 14:30:00,36.48,36.5,36.4,36.44,130800.0,24.8396,24.8533,24.7852,24.8124,130800.0
2005-08-02 15:00:00,36.44,36.48,36.42,36.45,287800.0,24.8124,24.8396,24.7988,24.8192,287800.0
2005-08-02 15:30:00,36.45,36.49,36.43,36.45,252200.0,24.8192,24.8464,24.8056,24.8192,252200.0
2005-08-03 09:30:00,36.45,36.54,36.31,36.41,270200.0,24.8192,24.8805,24.7239,24.792,270200.0
2005-08-03 10:00:00,36.41,36.47,36.38,36.45,180600.0,24.792,24.8328,24.7715,24.8192,180600.0
2005-08-03 10:30:00,36.45,36.46,36.36,36.37,167400.0,24.8192,24.826,24.7579,24.7647,167400.0
2005-08-03 11:00:00,36.38,36.45,36.38,36.43,140200.0,24.7715,24.8192,24.7715,24.8056,140200.0
2005-08-03 11:30:00,36.43,36.44,36.34,36.34,81800.0,24.8056,24.8124,24.7443,24.7443,81800.0
2005-08-03 12:00:00,36.34,36.35,36.24,36.24,199400.0,24.7443,24.7511,24.6762,24.6762,199400.0
2005-08-03 12:30:00,36.24,36.24,36.12,36.12,291400.0,24.6762,24.6762,24.5945,24.5945,291400.0
2005-08-03 13:00:00,36.12,36.15,36.09,36.1,160800.0,24.5945,24.6149,24.5741,24.5809,160800.0
2005-08-03 13:30:00,36.09,36.1,36.02,36.02,284800.0,24.5741,24.5809,24.5264,24.5264,284800.0
2005-08-03 14:00:00,36.02,36.06,35.97,36.03,466800.0,24.5264,24.5537,24.4924,24.5332,466800.0
2005-08-03 14:30:00,36.02,36.13,35.97,36.13,276000.0,24.5264,24.6013,24.4924,24.6013,276000.0
2005-08-03 15:00:00,36.13,36.22,36.09,36.21,291200.0,24.6013,24.6626,24.5741,24.6558,291200.0
2005-08-03 15:30:00,36.21,36.27,36.17,36.24,282000.0,24.6558,24.6966,24.6286,24.6762,282000.0
2005-08-04 09:30:00,36.23,36.31,36.05,36.07,470800.0,24.6694,24.7239,24.5468,24.5605,470800.0
2005-08-04 10:00:00,36.07,36.1,35.8,35.92,422600.0,24.5605,24.5809,24.3766,24.4583,422600.0
2005-08-04 10:30:00,35.93,36.03,35.88,36.02,295400.0,24.4651,24.5332,24.4311,24.5264,295400.0
2005-08-04 11:00:00,36.02,36.05,35.91,35.91,281400.0,24.5264,24.5468,24.4515,24.4515,281400.0
2005-08-04 11:30:00,35.92,35.94,35.84,35.84,262200.0,24.4583,24.4719,24.4039,24.4039,262200.0
2005-08-04 12:00:00,35.83,35.85,35.77,35.84,382400.0,24.397,24.4107,24.3562,24.4039,382400.0
2005-08-04 12:30:00,35.84,35.86,35.8,35.81,168800.0,24.4039,24.4175,24.3766,24.3834,168800.0
2005-08-04 13:00:00,35.81,35.85,35.78,35.79,92000.0,24.3834,24.4107,24.363,24.3698,92000.0
2005-08-04 13:30:00,35.79,35.79,35.67,35.69,210200.0,24.3698,24.3698,24.2881,24.3017,210200.0
2005-08-04 14:00:00,35.68,35.7,35.63,35.63,461000.0,24.2949,24.3085,24.2609,24.2609,461000.0
2005-08-04 14:30:00,35.63,35.74,35.56,35.74,364600.0,24.2609,24.3358,24.2132,24.3358,364600.0
2005-08-04 15:00:00,35.74,35.75,35.7,35.74,324000.0,24.3358,24.3426,24.3085,24.3358,324000.0
2005-08-04 15:30:00,35.74,35.76,35.72,35.74,300400.0,24.3358,24.3494,24.3221,24.3358,300400.0
2005-08-05 09:30:00,35.7,35.94,35.66,35.81,290800.0,24.3085,24.4719,24.2813,24.3834,290800.0
2005-08-05 10:00:00,35.8,35.8,35.68,35.74,301400.0,24.3766,24.3766,24.2949,24.3358,301400.0
2005-08-05 10:30:00,35.73,35.74,35.66,35.68,303800.0,24.329,24.3358,24.2813,24.2949,303800.0
2005-08-05 11:00:00,35.69,35.74,35.67,35.73,499600.0,24.3017,24.3358,24.2881,24.329,499600.0
2005-08-05 11:30:00,35.73,35.75,35.71,35.73,198200.0,24.329,24.3426,24.3153,24.329,198200.0
2005-08-05 12:00:00,35.73,35.77,35.72,35.73,558000.0,24.329,24.3562,24.3221,24.329,558000.0
2005-08-05 12:30:00,35.74,35.77,35.73,35.75,94200.0,24.3358,24.3562,24.329,24.3426,94200.0
2005-08-05 13:00:00,35.76,35.82,35.74,35.8,214200.0,24.3494,24.3902,24.3358,24.3766,214200.0
2005-08-05 13:30:00,35.8,35.8,35.71,35.72,314000.0,24.3766,24.3766,24.3153,24.3221,314000.0
2005-08-05 14:00:00,35.73,35.76,35.72,35.75,111600.0,24.329,24.3494,24.3221,24.3426,111600.0
2005-08-05 14:30:00,35.75,35.8,35.74,35.74,70200.0,24.3426,24.3766,24.3358,24.3358,70200.0
2005-08-05 15:00:00,35.74,35.78,35.72,35.74,144800.0,24.3358,24.363,24.3221,24.3358,144800.0
2005-08-05 15:30:00,35.75,35.79,35.73,35.78,385200.0,24.3426,24.3698,24.329,24.363,385200.0
2005-08-08 09:30:00,36.0,36.24,35.99,36.19,427400.0,24.5128,24.6762,24.506,24.6422,427400.0
2005-08-08 10:00:00,36.2,36.24,35.98,36.0,264000.0,24.649,24.6762,24.4992,24.5128,264000.0
2005-08-08 10:30:00,35.99,35.99,35.83,35.84,123600.0,24.506,24.506,24.397,24.4039,123600.0
2005-08-08 11:00:00,35.84,35.85,35.73,35.81,322400.0,24.4039,24.4107,24.329,24.3834,322400.0
2005-08-08 11:30:00,35.81,35.85,35.76,35.8,127200.0,24.3834,24.4107,24.3494,24.3766,127200.0
2005-08-08 12:00:00,35.81,35.87,35.79,35.82,88000.0,24.3834,24.4243,24.3698,24.3902,88000.0
2005-08-08 12:30:00,35.82,35.83,35.79,35.81,121000.0,24.3902,24.397,24.3698,24.3834,121000.0
2005-08-08 13:00:00,35.82,35.83,35.77,35.8,85000.0,24.3902,24.397,24.3562,24.3766,85000.0
2005-08-08 13:30:00,35.8,35.8,35.74,35.8,157200.0,24.3766,24.3766,24.3358,24.3766,157200.0
2005-08-08 14:00:00,35.81,35.82,35.72,35.76,122400.0,24.3834,24.3902,24.3221,24.3494,122400.0
2005-08-08 14:30:00,35.76,35.84,35.74,35.82,86200.0,24.3494,24.4039,24.3358,24.3902,86200.0
2005-08-08 15:00:00,35.82,35.82,35.76,35.78,114600.0,24.3902,24.3902,24.3494,24.363,114600.0
2005-08-08 15:30:00,35.79,35.79,35.66,35.72,249800.0,24.3698,24.3698,24.2813,24.3221,249800.0
2005-08-09 09:30:00,35.9,36.1,35.9,36.01,150400.0,24.4447,24.5809,24.4447,24.5196,150400.0
2005-08-09 10:00:00,36.01,36.04,35.96,36.0,154600.0,24.5196,24.54,24.4856,24.5128,154600.0
2005-08-09 10:30:00,36.01,36.08,35.98,36.07,155800.0,24.5196,24.5673,24.4992,24.5605,155800.0
2005-08-09 11:00:00,36.07,36.13,36.06,36.07,280600.0,24.5605,24.6013,24.5537,24.5605,280600.0
2005-08-09 11:30:00,36.07,36.09,35.99,36.0,388800.0,24.5605,24.5741,24.506,24.5128,388800.0
2005-08-09 12:00:00,36.0,36.01,35.95,35.96,330000.0,24.5128,24.5196,24.4788,24.4856,330000.0
2005-08-09 12:30:00,35.97,35.98,35.83,35.85,253000.0,24.4924,24.4992,24.397,24.4107,253000.0
2005-08-09 13:00:00,35.84,35.86,35.77,35.77,221800.0,24.4039,24.4175,24.3562,24.3562,221800.0
2005-08-09 13:30:00,35.77,35.84,35.77,35.77,254200.0,24.3562,24.4039,24.3562,24.3562,254200.0
2005-08-09 14:00:00,35.77,35.82,35.68,35.82,248600.0,24.3562,24.3902,24.2949,24.3902,248600.0
2005-08-09 14:30:00,35.82,35.85,35.75,35.77,331400.0,24.3902,24.4107,24.3426,24.3562,331400.0
2005-08-09 15:00:00,35.76,35.79,35.68,35.69,235000.0,24.3494,24.3698,24.2949,24.3017,235000.0
2005-08-09 15:30:00,35.69,35.85,35.69,35.81,369800.0,24.3017,24.4107,24.3017,24.3834,369800.0
2005-08-10 09:30:00,35.93,36.2,35.93,36.19,333200.0,24.4651,24.649,24.4651,24.6422,333200.0
2005-08-10 10:00:00,36.2,36.2,36.13,36.15,123400.0,24.649,24.649,24.6013,24.6149,123400.0
2005-08-10 10:30:00,36.14,36.2,36.12,36.18,202400.0,24.6081,24.649,24.5945,24.6354,202400.0
2005-08-10 11:00:00,36.18,36.18,36.13,36.15,165000.0,24.6354,24.6354,24.6013,24.6149,165000.0
2005-08-10 11:30:00,36.15,36.15,36.12,36.13,300800.0,24.6149,24.6149,24.5945,24.6013,300800.0
2005-08-10 12:00:00,36.12,36.14,36.06,36.06,120400.0,24.5945,24.6081,24.5537,24.5537,120400.0
2005-08-10 12:30:00,36.07,36.07,35.91,35.99,169000.0,24.5605,24.5605,24.4515,24.506,169000.0
2005-08-10 13:00:00,35.99,36.22,35.96,36.18,517000.0,24.506,24.6626,24.4856,24.6354,517000.0
2005-08-10 13:30:00,36.17,36.18,36.0,36.08,275400.0,24.6286,24.6354,24.5128,24.5673,275400.0
2005-08-10 14:00:00,36.08,36.1,35.95,35.98,107600.0,24.5673,24.5809,24.4788,24.4992,107600.0
2005-08-10 14:30:00,35.99,36.01,35.93,35.96,175200.0,24.506,24.5196,24.4651,24.4856,175200.0
2005-08-10 15:00:00,35.95,35.95,35.68,35.7,373600.0,24.4788,24.4788,24.2949,24.3085,373600.0
2005-08-10 15:30:00,35.68,35.74,35.68,35.72,300000.0,24.2949,24.3358,24.2949,24.3221,300000.0
2005-08-11 09:30:00,35.83,36.23,35.83,36.22,607800.0,24.397,24.6694,24.397,24.6626,607800.0
2005-08-11 10:00:00,36.22,36.25,36.15,36.23,559800.0,24.6626,24.683,24.6149,24.6694,559800.0
2005-08-11 10:30:00,36.23,36.29,36.2,36.25,309600.0,24.6694,24.7103,24.649,24.683,309600.0
2005-08-11 11:00:00,36.27,36.3,36.15,36.24,278400.0,24.6966,24.7171,24.6149,24.6762,278400.0
2005-08-11 11:30:00,36.24,36.24,36.21,36.21,217200.0,24.6762,24.6762,24.6558,24.6558,217200.0
2005-08-11 12:00:00,36.21,36.24,36.14,36.18,230600.0,24.6558,24.6762,24.6081,24.6354,230600.0
2005-08-11 12:30:00,36.18,36.22,36.17,36.22,326800.0,24.6354,24.6626,24.6286,24.6626,326800.0
2005-08-11 13:00:00,36.22,36.27,36.21,36.24,181000.0,24.6626,24.6966,24.6558,24.6762,181000.0
2005-08-11 13:30:00,36.24,36.33,36.18,36.33,181000.0,24.6762,24.7375,24.6354,24.7375,181000.0
2005-08-11 14:00:00,36.33,36.45,36.27,36.27,329400.0,24.7375,24.8192,24.6966,24.6966,329400.0
2005-08-11 14:30:00,36.27,36.52,36.27,36.47,235600.0,24.6966,24.8669,24.6966,24.8328,235600.0
2005-08-11 15:00:00,36.47,36.51,36.39,36.48,370000.0,24.8328,24.8601,24.7784,24.8396,370000.0
2005-08-11 15:30:00,36.48,36.53,36.4,36.43,575000.0,24.8396,24.8737,24.7852,24.8056,575000.0
2005-08-12 09:30:00,36.44,36.47,36.24,36.31,341800.0,24.8124,24.8328,24.6762,24.7239,341800.0
2005-08-12 10:00:00,36.3,36.34,36.17,36.27,217600.0,24.7171,24.7443,24.6286,24.6966,217600.0
2005-08-12 10:30:00,36.26,36.33,36.19,36.33,113200.0,24.6898,24.7375,24.6422,24.7375,113200.0
2005-08-12 11:00:00,36.33,36.35,36.22,36.22,112400.0,24.7375,24.7511,24.6626,24.6626,112400.0
2005-08-12 11:30:00,36.22,36.25,36.06,36.14,124600.0,24.6626,24.683,24.5537,24.6081,124600.0
2005-08-12 12:00:00,36.13,36.14,36.04,36.06,137600.0,24.6013,24.6081,24.54,24.5537,137600.0
2005-08-12 12:30:00,36.07,36.08,36.0,36.05,136000.0,24.5605,24.5673,24.5128,24.5468,136000.0
2005-08-12 13:00:00,36.06,36.15,36.04,36.12,95000.0,24.5537,24.6149,24.54,24.5945,95000.0
2005-08-12 13:30:00,36.12,36.13,36.04,36.12,159000.0,24.5945,24.6013,24.54,24.5945,159000.0
2005-08-12 14:00:00,36.12,36.31,36.12,36.28,116200.0,24.5945,24.7239,24.5945,24.7035,116200.0
2005-08-12 14:30:00,36.28,36.29,36.16,36.21,97800.0,24.7035,24.7103,24.6217,24.6558,97800.0
2005-08-12 15:00:00,36.21,36.42,36.2,36.4,198800.0,24.6558,24.7988,24.649,24.7852,198800.0
2005-08-12 15:30:00,36.4,36.41,36.29,36.33,178800.0,24.7852,24.792,24.7103,24.7375,178800.0
2005-08-15 09:30:00,36.33,36.46,36.11,36.19,196600.0,24.7375,24.826,24.5877,24.6422,196600.0
2005-08-15 10:00:00,36.19,36.19,36.05,36.08,179600.0,24.6422,24.6422,24.5468,24.5673,179600.0
2005-08-15 10:30:00,36.07,36.15,36.07,36.13,66400.0,24.5605,24.6149,24.5605,24.6013,66400.0
2005-08-15 11:00:00,36.12,36.13,36.07,36.08,73400.0,24.5945,24.6013,24.5605,24.5673,73400.0
2005-08-15 11:30:00,36.08,36.15,36.07,36.13,52800.0,24.5673,24.6149,24.5605,24.6013,52800.0
2005-08-15 12:00:00,36.13,36.27,36.13,36.26,100200.0,24.6013,24.6966,24.6013,24.6898,100200.0
2005-08-15 12:30:00,36.26,36.35,36.26,36.31,105800.0,24.6898,24.7511,24.6898,24.7239,105800.0
2005-08-15 13:00:00,36.31,36.48,36.31,36.47,108400.0,24.7239,24.8396,24.7239,24.8328,108400.0
2005-08-15 13:30:00,36.48,36.69,36.46,36.63,160600.0,24.8396,24.9826,24.826,24.9418,160600.0
2005-08-15 14:00:00,36.64,36.69,36.49,36.52,140800.0,24.9486,24.9826,24.8464,24.8669,140800.0
2005-08-15 14:30:00,36.52,36.59,36.4,36.59,178600.0,24.8669,24.9145,24.7852,24.9145,178600.0
2005-08-15 15:00:00,36.6,36.62,36.46,36.53,204200.0,24.9213,24.935,24.826,24.8737,204200.0
2005-08-15 15:30:00,36.52,36.55,36.38,36.45,501000.0,24.8669,24.8873,24.7715,24.8192,501000.0
2005-08-16 09:30:00,33.56,33.63,32.98,33.63,4958200.0,22.8514,22.899,22.4564,22.899,4958200.0
2005-08-16 10:00:00,33.58,34.1,33.4,33.5,5169800.0,22.865,23.2191,22.7424,22.8105,5169800.0
2005-08-16 10:30:00,33.51,33.52,33.19,33.2,2116600.0,22.8173,22.8241,22.5994,22.6062,2116600.0
2005-08-16 11:00:00,33.2,33.32,33.05,33.2,1953600.0,22.6062,22.688,22.5041,22.6062,1953600.0
2005-08-16 11:30:00,33.21,33.3,33.16,33.25,1102400.0,22.6131,22.6743,22.579,22.6403,1102400.0
2005-08-16 12:00:00,33.24,33.25,33.13,33.22,967000.0,22.6335,22.6403,22.5586,22.6199,967000.0
2005-08-16 12:30:00,33.22,33.22,32.88,32.9,1100000.0,22.6199,22.6199,22.3884,22.402,1100000.0
2005-08-16 13:00:00,32.9,32.91,32.6,32.68,1391200.0,22.402,22.4088,22.1977,22.2522,1391200.0
2005-08-16 13:30:00,32.66,32.69,32.44,32.5,1767800.0,22.2386,22.259,22.0888,22.1296,1767800.0
2005-08-16 14:00:00,32.49,32.5,32.15,32.32,2040400.0,22.1228,22.1296,21.8913,22.007,2040400.0
2005-08-16 14:30:00,32.33,32.45,32.18,32.31,2929000.0,22.0139,22.0956,21.9117,22.0002,2929000.0
2005-08-16 15:00:00,32.3,32.36,32.18,32.19,2074800.0,21.9934,22.0343,21.9117,21.9185,2074800.0
2005-08-16 15:30:00,32.18,32.4,32.18,32.31,2450400.0,21.9117,22.0615,21.9117,22.0002,2450400.0
2005-08-17 09:30:00,32.4,32.51,32.3,32.38,1367600.0,22.0615,22.1364,21.9934,22.0479,1367600.0
2005-08-17 10:00:00,32.38,32.38,32.27,32.28,1111600.0,22.0479,22.0479,21.973,21.9798,1111600.0
2005-08-17 10:30:00,32.27,32.37,32.24,32.33,857400.0,21.973,22.0411,21.9526,22.0139,857400.0
2005-08-17 11:00:00,32.33,32.42,32.32,32.41,570400.0,22.0139,22.0751,22.007,22.0683,570400.0
2005-08-17 11:30:00,32.41,32.43,32.31,32.33,387200.0,22.0683,22.0819,22.0002,22.0139,387200.0
2005-08-17 12:00:00,32.33,32.34,32.25,32.26,535800.0,22.0139,22.0207,21.9594,21.9662,535800.0
2005-08-17 12:30:00,32.25,32.29,32.21,32.28,375200.0,21.9594,21.9866,21.9321,21.9798,375200.0
2005-08-17 13:00:00,32.27,32.39,32.24,32.38,415800.0,21.973,22.0547,21.9526,22.0479,415800.0
2005-08-17 13:30:00,32.38,32.38,32.32,32.33,325400.0,22.0479,22.0479,22.007,22.0139,325400.0
2005-08-17 14:00:00,32.31,32.35,32.28,32.29,389200.0,22.0002,22.0275,21.9798,21.9866,389200.0
2005-08-17 14:30:00,32.29,32.29,32.2,32.24,599600.0,21.9866,21.9866,21.9253,21.9526,599600.0
2005-08-17 15:00:00,32.24,32.3,32.23,32.27,638800.0,21.9526,21.9934,21.9458,21.973,638800.0
2005-08-17 15:30:00,32.27,32.31,32.25,32.27,628800.0,21.973,22.0002,21.9594,21.973,628800.0
2005-08-18 09:30:00,32.25,32.25,32.0,32.08,603800.0,21.9594,21.9594,21.7892,21.8436,603800.0
2005-08-18 10:00:00,32.08,32.15,32.02,32.13,394400.0,21.8436,21.8913,21.8028,21.8777,394400.0
2005-08-18 10:30:00,32.13,32.26,32.13,32.24,489400.0,21.8777,21.9662,21.8777,21.9526,489400.0
2005-08-18 11:00:00,32.24,32.32,32.23,32.32,665800.0,21.9526,22.007,21.9458,22.007,665800.0
2005-08-18 11:30:00,32.31,32.35,32.23,32.23,464600.0,22.0002,22.0275,21.9458,21.9458,464600.0
2005-08-18 12:00:00,32.23,32.3,32.22,32.23,345800.0,21.9458,21.9934,21.939,21.9458,345800.0
2005-08-18 12:30:00,32.23,32.27,32.22,32.27,226000.0,21.9458,21.973,21.939,21.973,226000.0
2005-08-18 13:00:00,32.28,32.3,32.24,32.3,179600.0,21.9798,21.9934,21.9526,21.9934,179600.0
2005-08-18 13:30:00,32.3,32.31,32.23,32.24,164200.0,21.9934,22.0002,21.9458,21.9526,164200.0
2005-08-18 14:00:00,32.24,32.24,32.15,32.15,337000.0,21.9526,21.9526,21.8913,21.8913,337000.0
2005-08-18 14:30:00,32.16,32.24,32.12,32.12,304800.0,21.8981,21.9526,21.8709,21.8709,304800.0
2005-08-18 15:00:00,32.13,32.15,32.05,32.09,474000.0,21.8777,21.8913,21.8232,21.8504,474000.0
2005-08-18 15:30:00,32.09,32.23,32.09,32.11,358000.0,21.8504,21.9458,21.8504,21.8641,358000.0
2005-08-19 09:30:00,32.27,32.27,32.16,32.2,412400.0,21.973,21.973,21.8981,21.9253,412400.0
2005-08-19 10:00:00,32.19,32.27,32.13,32.27,543800.0,21.9185,21.973,21.8777,21.973,543800.0
2005-08-19 10:30:00,32.27,32.36,32.24,32.31,453400.0,21.973,22.0343,21.9526,22.0002,453400.0
2005-08-19 11:00:00,32.31,32.38,32.3,32.37,225400.0,22.0002,22.0479,21.9934,22.0411,225400.0
2005-08-19 11:30:00,32.37,32.52,32.35,32.43,442800.0,22.0411,22.1432,22.0275,22.0819,442800.0
2005-08-19 12:00:00,32.43,32.46,32.42,32.42,268600.0,22.0819,22.1024,22.0751,22.0751,268600.0
2005-08-19 12:30:00,32.42,32.45,32.35,32.43,192000.0,22.0751,22.0956,22.0275,22.0819,192000.0
2005-08-19 13:00:00,32.44,32.45,32.41,32.44,199400.0,22.0888,22.0956,22.0683,22.0888,199400.0
2005-08-19 13:30:00,32.44,32.46,32.43,32.44,277200.0,22.0888,22.1024,22.0819,22.0888,277200.0
2005-08-19 14:00:00,32.44,32.47,32.44,32.46,184200.0,22.0888,22.1092,22.0888,22.1024,184200.0
2005-08-19 14:30:00,32.46,32.49,32.44,32.47,258800.0,22.1024,22.1228,22.0888,22.1092,258800.0
2005-08-19 15:00:00,32.47,32.55,32.47,32.52,354800.0,22.1092,22.1637,22.1092,22.1432,354800.0
2005-08-19 15:30:00,32.52,32.52,32.47,32.5,527600.0,22.1432,22.1432,22.1092,22.1296,527600.0
2005-08-22 09:30:00,32.53,32.71,32.5,32.62,558000.0,22.15,22.2726,22.1296,22.2113,558000.0
2005-08-22 10:00:00,32.61,32.65,32.55,32.59,499400.0,22.2045,22.2317,22.1637,22.1909,499400.0
2005-08-22 10:30:00,32.59,32.62,32.57,32.62,304400.0,22.1909,22.2113,22.1773,22.2113,304400.0
2005-08-22 11:00:00,32.62,32.63,32.58,32.6,341200.0,22.2113,22.2181,22.1841,22.1977,341200.0
2005-08-22 11:30:00,32.59,32.59,32.51,32.51,410600.0,22.1909,22.1909,22.1364,22.1364,410600.0
2005-08-22 12:00:00,32.51,32.52,32.38,32.39,316000.0,22.1364,22.1432,22.0479,22.0547,316000.0
2005-08-22 12:30:00,32.38,32.38,32.28,32.35,332400.0,22.0479,22.0479,21.9798,22.0275,332400.0
2005-08-22 13:00:00,32.36,32.36,32.18,32.2,347600.0,22.0343,22.0343,21.9117,21.9253,347600.0
2005-08-22 13:30:00,32.2,32.25,32.2,32.24,187800.0,21.9253,21.9594,21.9253,21.9526,187800.0
2005-08-22 14:00:00,32.23,32.33,32.19,32.3,320600.0,21.9458,22.0139,21.9185,21.9934,320600.0
2005-08-22 14:30:00,32.3,32.37,32.27,32.27,335800.0,21.9934,22.0411,21.973,21.973,335800.0
2005-08-22 15:00:00,32.27,32.28,32.13,32.17,355600.0,21.973,21.9798,21.8777,21.9049,355600.0
2005-08-22 15:30:00,32.18,32.37,32.17,32.34,605800.0,21.9117,22.0411,21.9049,22.0207,605800.0
2005-08-23 09:30:00,32.38,32.43,32.14,32.2,721600.0,22.0479,22.0819,21.8845,21.9253,721600.0
2005-08-23 10:00:00,32.2,32.22,32.1,32.17,358600.0,21.9253,21.939,21.8572,21.9049,358600.0
2005-08-23 10:30:00,32.17,32.29,32.16,32.27,216600.0,21.9049,21.9866,21.8981,21.973,216600.0
2005-08-23 11:00:00,32.27,32.27,32.18,32.2,345800.0,21.973,21.973,21.9117,21.9253,345800.0
2005-08-23 11:30:00,32.2,32.2,32.14,32.16,249800.0,21.9253,21.9253,21.8845,21.8981,249800.0
2005-08-23 12:00:00,32.16,32.17,32.13,32.15,357600.0,21.8981,21.9049,21.8777,21.8913,357600.0
2005-08-23 12:30:00,32.15,32.19,32.15,32.19,139200.0,21.8913,21.9185,21.8913,21.9185,139200.0
2005-08-23 13:00:00,32.19,32.21,32.14,32.15,230000.0,21.9185,21.9321,21.8845,21.8913,230000.0
2005-08-23 13:30:00,32.15,32.2,32.14,32.18,269800.0,21.8913,21.9253,21.8845,21.9117,269800.0
2005-08-23 14:00:00,32.19,32.23,32.18,32.2,251000.0,21.9185,21.9458,21.9117,21.9253,251000.0
2005-08-23 14:30:00,32.21,32.23,32.15,32.15,332200.0,21.9321,21.9458,21.8913,21.8913,332200.0
2005-08-23 15:00:00,32.15,32.16,32.05,32.05,395200.0,21.8913,21.8981,21.8232,21.8232,395200.0
2005-08-23 15:30:00,32.06,32.1,32.02,32.04,538000.0,21.83,21.8572,21.8028,21.8164,538000.0
2005-08-24 09:30:00,31.98,32.06,31.93,32.06,659400.0,21.7755,21.83,21.7415,21.83,659400.0
2005-08-24 10:00:00,32.05,32.08,32.0,32.0,297600.0,21.8232,21.8436,21.7892,21.7892,297600.0
2005-08-24 10:30:00,32.0,32.15,32.0,32.02,299800.0,21.7892,21.8913,21.7892,21.8028,299800.0
2005-08-24 11:00:00,32.01,32.03,31.88,31.94,486800.0,21.796,21.8096,21.7074,21.7483,486800.0
2005-08-24 11:30:00,31.94,31.97,31.88,31.92,446200.0,21.7483,21.7687,21.7074,21.7347,446200.0
2005-08-24 12:00:00,31.92,32.02,31.9,32.0,249600.0,21.7347,21.8028,21.7211,21.7892,249600.0
2005-08-24 12:30:00,32.0,32.0,31.97,31.99,140000.0,21.7892,21.7892,21.7687,21.7823,140000.0
2005-08-24 13:00:00,31.98,32.0,31.95,31.97,124600.0,21.7755,21.7892,21.7551,21.7687,124600.0
2005-08-24 13:30:00,31.97,31.97,31.79,31.8,229800.0,21.7687,21.7687,21.6462,21.653,229800.0
2005-08-24 14:00:00,31.8,31.86,31.74,31.74,299400.0,21.653,21.6938,21.6121,21.6121,299400.0
2005-08-24 14:30:00,31.74,31.76,31.66,31.74,390400.0,21.6121,21.6257,21.5576,21.6121,390400.0
2005-08-24 15:00:00,31.73,31.74,31.68,31.68,406800.0,21.6053,21.6121,21.5713,21.5713,406800.0
2005-08-24 15:30:00,31.69,31.78,31.63,31.66,961800.0,21.5781,21.6394,21.5372,21.5576,961800.0
2005-08-25 09:30:00,32.45,32.45,31.75,31.85,565600.0,22.0956,22.0956,21.6189,21.687,565600.0
2005-08-25 10:00:00,31.84,31.89,31.81,31.85,233600.0,21.6802,21.7143,21.6598,21.687,233600.0
2005-08-25 10:30:00,31.85,32.01,31.85,31.97,560200.0,21.687,21.796,21.687,21.7687,560200.0
2005-08-25 11:00:00,31.96,32.07,31.96,31.98,211000.0,21.7619,21.8368,21.7619,21.7755,211000.0
2005-08-25 11:30:00,31.97,31.97,31.89,31.91,115800.0,21.7687,21.7687,21.7143,21.7279,115800.0
2005-08-25 12:00:00,31.92,31.97,31.91,31.92,93200.0,21.7347,21.7687,21.7279,21.7347,93200.0
2005-08-25 12:30:00,31.91,31.97,31.89,31.93,110400.0,21.7279,21.7687,21.7143,21.7415,110400.0
2005-08-25 13:00:00,31.93,31.96,31.92,31.96,144200.0,21.7415,21.7619,21.7347,21.7619,144200.0
2005-08-25 13:30:00,31.96,31.96,31.92,31.93,154400.0,21.7619,21.7619,21.7347,21.7415,154400.0
2005-08-25 14:00:00,31.93,31.99,31.93,31.97,277400.0,21.7415,21.7823,21.7415,21.7687,277400.0
2005-08-25 14:30:00,31.97,32.0,31.95,31.99,121600.0,21.7687,21.7892,21.7551,21.7823,121600.0
2005-08-25 15:00:00,32.0,32.0,31.92,31.93,263200.0,21.7892,21.7892,21.7347,21.7415,263200.0
2005-08-25 15:30:00,31.93,31.97,31.91,31.93,271200.0,21.7415,21.7687,21.7279,21.7415,271200.0
2005-08-26 09:30:00,32.05,32.13,31.78,31.89,380400.0,21.8232,21.8777,21.6394,21.7143,380400.0
2005-08-26 10:00:00,31.88,31.93,31.85,31.86,329200.0,21.7074,21.7415,21.687,21.6938,329200.0
2005-08-26 10:30:00,31.86,31.93,31.86,31.88,172800.0,21.6938,21.7415,21.6938,21.7074,172800.0
2005-08-26 11:00:00,31.88,31.88,31.8,31.82,222000.0,21.7074,21.7074,21.653,21.6666,222000.0
2005-08-26 11:30:00,31.82,31.82,31.78,31.79,212000.0,21.6666,21.6666,21.6394,21.6462,212000.0
2005-08-26 12:00:00,31.78,31.83,31.78,31.81,140200.0,21.6394,21.6734,21.6394,21.6598,140200.0
2005-08-26 12:30:00,31.81,31.82,31.76,31.78,200800.0,21.6598,21.6666,21.6257,21.6394,200800.0
2005-08-26 13:00:00,31.77,31.79,31.74,31.79,154000.0,21.6325,21.6462,21.6121,21.6462,154000.0
2005-08-26 13:30:00,31.79,31.87,31.79,31.86,128600.0,21.6462,21.7006,21.6462,21.6938,128600.0
2005-08-26 14:00:00,31.86,31.96,31.82,31.92,283200.0,21.6938,21.7619,21.6666,21.7347,283200.0
2005-08-26 14:30:00,31.93,32.0,31.9,31.95,291800.0,21.7415,21.7892,21.7211,21.7551,291800.0
2005-08-26 15:00:00,31.94,32.01,31.93,32.0,281600.0,21.7483,21.796,21.7415,21.7892,281600.0
2005-08-26 15:30:00,31.99,32.01,31.92,31.92,380800.0,21.7823,21.796,21.7347,21.7347,380800.0
2005-08-29 09:30:00,31.65,31.78,31.57,31.75,452200.0,21.5508,21.6394,21.4964,21.6189,452200.0
2005-08-29 10:00:00,31.77,32.0,31.73,31.91,378800.0,21.6325,21.7892,21.6053,21.7279,378800.0
2005-08-29 10:30:00,31.91,31.99,31.91,31.97,137400.0,21.7279,21.7823,21.7279,21.7687,137400.0
2005-08-29 11:00:00,31.97,31.98,31.92,31.94,106200.0,21.7687,21.7755,21.7347,21.7483,106200.0
2005-08-29 11:30:00,31.93,31.96,31.89,31.89,96600.0,21.7415,21.7619,21.7143,21.7143,96600.0
2005-08-29 12:00:00,31.89,31.93,31.84,31.91,62200.0,21.7143,21.7415,21.6802,21.7279,62200.0
2005-08-29 12:30:00,31.92,31.92,31.86,31.91,90200.0,21.7347,21.7347,21.6938,21.7279,90200.0
2005-08-29 13:00:00,31.91,32.0,31.91,31.99,128400.0,21.7279,21.7892,21.7279,21.7823,128400.0
2005-08-29 13:30:00,31.99,32.04,31.99,32.0,361800.0,21.7823,21.8164,21.7823,21.7892,361800.0
2005-08-29 14:00:00,32.0,32.02,31.99,32.0,138400.0,21.7892,21.8028,21.7823,21.7892,138400.0
2005-08-29 14:30:00,32.0,32.01,31.95,32.0,237000.0,21.7892,21.796,21.7551,21.7892,237000.0
2005-08-29 15:00:00,32.0,32.02,31.99,32.01,256600.0,21.7892,21.8028,21.7823,21.796,256600.0
2005-08-29 15:30:00,32.01,32.07,31.99,32.01,289000.0,21.796,21.8368,21.7823,21.796,289000.0
2005-08-30 09:30:00,32.0,32.0,31.8,31.91,228800.0,21.7892,21.7892,21.653,21.7279,228800.0
2005-08-30 10:00:00,31.92,31.98,31.85,31.93,247000.0,21.7347,21.7755,21.687,21.7415,247000.0
2005-08-30 10:30:00,31.93,31.95,31.81,31.83,298400.0,21.7415,21.7551,21.6598,21.6734,298400.0
2005-08-30 11:00:00,31.84,31.84,31.77,31.81,565800.0,21.6802,21.6802,21.6325,21.6598,565800.0
2005-08-30 11:30:00,31.82,31.88,31.79,31.84,243400.0,21.6666,21.7074,21.6462,21.6802,243400.0
2005-08-30 12:00:00,31.83,32.04,31.83,32.02,284800.0,21.6734,21.8164,21.6734,21.8028,284800.0
2005-08-30 12:30:00,32.02,32.15,32.02,32.13,227600.0,21.8028,21.8913,21.8028,21.8777,227600.0
2005-08-30 13:00:00,32.13,32.13,32.09,32.12,146800.0,21.8777,21.8777,21.8504,21.8709,146800.0
2005-08-30 13:30:00,32.12,32.29,32.08,32.27,416400.0,21.8709,21.9866,21.8436,21.973,416400.0
2005-08-30 14:00:00,32.27,32.27,32.02,32.07,371400.0,21.973,21.973,21.8028,21.8368,371400.0
2005-08-30 14:30:00,32.07,32.13,32.03,32.05,252200.0,21.8368,21.8777,21.8096,21.8232,252200.0
2005-08-30 15:00:00,32.04,32.14,32.03,32.1,364800.0,21.8164,21.8845,21.8096,21.8572,364800.0
2005-08-30 15:30:00,32.1,32.29,32.09,32.27,504400.0,21.8572,21.9866,21.8504,21.973,504400.0
2005-08-31 09:30:00,32.19,32.37,32.1,32.18,346600.0,21.9185,22.0411,21.8572,21.9117,346600.0
2005-08-31 10:00:00,32.17,32.28,32.1,32.13,347200.0,21.9049,21.9798,21.8572,21.8777,347200.0
2005-08-31 10:30:00,32.13,32.18,32.06,32.1,327400.0,21.8777,21.9117,21.83,21.8572,327400.0
2005-08-31 11:00:00,32.1,32.25,32.09,32.25,259600.0,21.8572,21.9594,21.8504,21.9594,259600.0
2005-08-31 11:30:00,32.26,32.34,32.24,32.33,474800.0,21.9662,22.0207,21.9526,22.0139,474800.0
2005-08-31 12:00:00,32.33,32.33,32.07,32.08,347800.0,22.0139,22.0139,21.8368,21.8436,347800.0
2005-08-31 12:30:00,32.06,32.13,32.05,32.11,222000.0,21.83,21.8777,21.8232,21.8641,222000.0
2005-08-31 13:00:00,32.12,32.36,32.12,32.35,242200.0,21.8709,22.0343,21.8709,22.0275,242200.0
2005-08-31 13:30:00,32.35,32.45,32.3,32.4,229600.0,22.0275,22.0956,21.9934,22.0615,229600.0
2005-08-31 14:00:00,32.4,32.43,32.32,32.37,398000.0,22.0615,22.0819,22.007,22.0411,398000.0
2005-08-31 14:30:00,32.38,32.63,32.37,32.62,332800.0,22.0479,22.2181,22.0411,22.2113,332800.0
2005-08-31 15:00:00,32.62,32.77,32.6,32.65,488800.0,22.2113,22.3135,22.1977,22.2317,488800.0
2005-08-31 15:30:00,32.65,32.75,32.64,32.71,585800.0,22.2317,22.2998,22.2249,22.2726,585800.0
2005-09-01 09:30:00,32.73,32.83,32.57,32.72,390200.0,22.2862,22.3543,22.1773,22.2794,390200.0
2005-09-01 10:00:00,32.72,32.74,32.36,32.38,310200.0,22.2794,22.293,22.0343,22.0479,310200.0
2005-09-01 10:30:00,32.38,32.48,32.34,32.45,257800.0,22.0479,22.116,22.0207,22.0956,257800.0
2005-09-01 11:00:00,32.45,32.6,32.43,32.59,211800.0,22.0956,22.1977,22.0819,22.1909,211800.0
2005-09-01 11:30:00,32.59,32.84,32.53,32.75,251000.0,22.1909,22.3611,22.15,22.2998,251000.0
2005-09-01 12:00:00,32.75,32.75,32.69,32.71,131000.0,22.2998,22.2998,22.259,22.2726,131000.0
2005-09-01 12:30:00,32.71,32.73,32.49,32.49,278800.0,22.2726,22.2862,22.1228,22.1228,278800.0
2005-09-01 13:00:00,32.49,32.61,32.48,32.6,224200.0,22.1228,22.2045,22.116,22.1977,224200.0
2005-09-01 13:30:00,32.6,32.64,32.55,32.57,175200.0,22.1977,22.2249,22.1637,22.1773,175200.0
2005-09-01 14:00:00,32.57,32.6,32.51,32.57,221200.0,22.1773,22.1977,22.1364,22.1773,221200.0
2005-09-01 14:30:00,32.58,32.6,32.44,32.45,299200.0,22.1841,22.1977,22.0888,22.0956,299200.0
2005-09-01 15:00:00,32.45,32.57,32.45,32.48,517400.0,22.0956,22.1773,22.0956,22.116,517400.0
2005-09-01 15:30:00,32.48,32.49,32.43,32.45,388200.0,22.116,22.1228,22.0819,22.0956,388200.0
2005-09-02 09:30:00,32.55,32.55,32.47,32.49,376000.0,22.1637,22.1637,22.1092,22.1228,376000.0
2005-09-02 10:00:00,32.49,32.67,32.49,32.6,466000.0,22.1228,22.2454,22.1228,22.1977,466000.0
2005-09-02 10:30:00,32.6,32.6,32.48,32.53,244400.0,22.1977,22.1977,22.116,22.15,244400.0
2005-09-02 11:00:00,32.53,32.57,32.52,32.57,205800.0,22.15,22.1773,22.1432,22.1773,205800.0
2005-09-02 11:30:00,32.58,32.58,32.47,32.52,171200.0,22.1841,22.1841,22.1092,22.1432,171200.0
2005-09-02 12:00:00,32.52,32.59,32.52,32.56,157600.0,22.1432,22.1909,22.1432,22.1705,157600.0
2005-09-02 12:30:00,32.56,32.77,32.5,32.67,184400.0,22.1705,22.3135,22.1296,22.2454,184400.0
2005-09-02 13:00:00,32.67,32.68,32.62,32.64,112400.0,22.2454,22.2522,22.2113,22.2249,112400.0
2005-09-02 13:30:00,32.63,32.77,32.63,32.76,99200.0,22.2181,22.3135,22.2181,22.3066,99200.0
2005-09-02 14:00:00,32.77,32.78,32.72,32.73,109200.0,22.3135,22.3203,22.2794,22.2862,109200.0
2005-09-02 14:30:00,32.74,32.74,32.66,32.66,213600.0,22.293,22.293,22.2386,22.2386,213600.0
2005-09-02 15:00:00,32.66,32.69,32.62,32.66,561000.0,22.2386,22.259,22.2113,22.2386,561000.0
2005-09-02 15:30:00,32.63,32.65,32.49,32.49,342400.0,22.2181,22.2317,22.1228,22.1228,342400.0
2005-09-06 09:30:00,32.73,32.73,32.52,32.67,307400.0,22.2862,22.2862,22.1432,22.2454,307400.0
2005-09-06 10:00:00,32.63,32.81,32.63,32.8,302000.0,22.2181,22.3407,22.2181,22.3339,302000.0
2005-09-06 10:30:00,32.8,32.97,32.72,32.9,303800.0,22.3339,22.4496,22.2794,22.402,303800.0
2005-09-06 11:00:00,32.9,33.02,32.85,32.99,296200.0,22.402,22.4837,22.3679,22.4633,296200.0
2005-09-06 11:30:00,32.99,32.99,32.87,32.94,203400.0,22.4633,22.4633,22.3815,22.4292,203400.0
2005-09-06 12:00:00,32.93,33.12,32.93,33.05,353200.0,22.4224,22.5518,22.4224,22.5041,353200.0
2005-09-06 12:30:00,33.05,33.05,32.95,32.98,217600.0,22.5041,22.5041,22.436,22.4564,217600.0
2005-09-06 13:00:00,32.99,33.03,32.9,32.9,159600.0,22.4633,22.4905,22.402,22.402,159600.0
2005-09-06 13:30:00,32.9,32.94,32.87,32.92,133600.0,22.402,22.4292,22.3815,22.4156,133600.0
2005-09-06 14:00:00,32.93,32.99,32.83,32.85,149800.0,22.4224,22.4633,22.3543,22.3679,149800.0
2005-09-06 14:30:00,32.85,32.93,32.85,32.88,129600.0,22.3679,22.4224,22.3679,22.3884,129600.0
2005-09-06 15:00:00,32.88,32.98,32.88,32.91,182400.0,22.3884,22.4564,22.3884,22.4088,182400.0
2005-09-06 15:30:00,32.91,33.02,32.91,33.01,263600.0,22.4088,22.4837,22.4088,22.4769,263600.0
2005-09-07 09:30:00,33.04,33.05,32.79,32.82,182400.0,22.4973,22.5041,22.3271,22.3475,182400.0
2005-09-07 10:00:00,32.82,32.88,32.62,32.72,186000.0,22.3475,22.3884,22.2113,22.2794,186000.0
2005-09-07 10:30:00,32.73,32.87,32.71,32.85,125800.0,22.2862,22.3815,22.2726,22.3679,125800.0
2005-09-07 11:00:00,32.86,32.96,32.85,32.92,134200.0,22.3747,22.4428,22.3679,22.4156,134200.0
2005-09-07 11:30:00,32.92,32.92,32.85,32.85,113400.0,22.4156,22.4156,22.3679,22.3679,113400.0
2005-09-07 12:00:00,32.85,32.87,32.85,32.87,77400.0,22.3679,22.3815,22.3679,22.3815,77400.0
2005-09-07 12:30:00,32.87,32.92,32.85,32.92,135000.0,22.3815,22.4156,22.3679,22.4156,135000.0
2005-09-07 13:00:00,32.91,32.97,32.87,32.92,118200.0,22.4088,22.4496,22.3815,22.4156,118200.0
2005-09-07 13:30:00,32.92,32.96,32.91,32.93,63400.0,22.4156,22.4428,22.4088,22.4224,63400.0
2005-09-07 14:00:00,32.9,32.95,32.89,32.9,198600.0,22.402,22.436,22.3952,22.402,198600.0
2005-09-07 14:30:00,32.9,32.92,32.85,32.89,147600.0,22.402,22.4156,22.3679,22.3952,147600.0
2005-09-07 15:00:00,32.88,33.01,32.88,32.95,172600.0,22.3884,22.4769,22.3884,22.436,172600.0
2005-09-07 15:30:00,32.95,32.96,32.85,32.92,319800.0,22.436,22.4428,22.3679,22.4156,319800.0
2005-09-08 09:30:00,32.71,32.71,32.44,32.48,324800.0,22.2726,22.2726,22.0888,22.116,324800.0
2005-09-08 10:00:00,32.48,32.63,32.47,32.58,237200.0,22.116,22.2181,22.1092,22.1841,237200.0
2005-09-08 10:30:00,32.59,32.76,32.57,32.57,248600.0,22.1909,22.3066,22.1773,22.1773,248600.0
2005-09-08 11:00:00,32.57,32.59,32.5,32.52,176600.0,22.1773,22.1909,22.1296,22.1432,176600.0
2005-09-08 11:30:00,32.52,32.54,32.49,32.49,149600.0,22.1432,22.1568,22.1228,22.1228,149600.0
2005-09-08 12:00:00,32.49,32.53,32.48,32.49,139000.0,22.1228,22.15,22.116,22.1228,139000.0
2005-09-08 12:30:00,32.49,32.49,32.41,32.42,106400.0,22.1228,22.1228,22.0683,22.0751,106400.0
2005-09-08 13:00:00,32.42,32.44,32.4,32.4,109600.0,22.0751,22.0888,22.0615,22.0615,109600.0
2005-09-08 13:30:00,32.4,32.44,32.37,32.39,196800.0,22.0615,22.0888,22.0411,22.0547,196800.0
2005-09-08 14:00:00,32.39,32.39,32.28,32.29,302400.0,22.0547,22.0547,21.9798,21.9866,302400.0
2005-09-08 14:30:00,32.3,32.33,32.27,32.27,186600.0,21.9934,22.0139,21.973,21.973,186600.0
2005-09-08 15:00:00,32.27,32.35,32.25,32.3,311000.0,21.973,22.0275,21.9594,21.9934,311000.0
2005-09-08 15:30:00,32.29,32.37,32.28,32.35,456200.0,21.9866,22.0411,21.9798,22.0275,456200.0
2005-09-09 09:30:00,32.35,32.35,32.21,32.35,484200.0,22.0275,22.0275,21.9321,22.0275,484200.0
2005-09-09 10:00:00,32.33,32.44,32.26,32.26,456000.0,22.0139,22.0888,21.9662,21.9662,456000.0
2005-09-09 10:30:00,32.26,32.3,32.21,32.25,214000.0,21.9662,21.9934,21.9321,21.9594,214000.0
2005-09-09 11:00:00,32.24,32.28,32.24,32.25,207600.0,21.9526,21.9798,21.9526,21.9594,207600.0
2005-09-09 11:30:00,32.25,32.3,32.24,32.27,293200.0,21.9594,21.9934,21.9526,21.973,293200.0
2005-09-09 12:00:00,32.27,32.3,32.23,32.29,189000.0,21.973,21.9934,21.9458,21.9866,189000.0
2005-09-09 12:30:00,32.29,32.32,32.27,32.3,112200.0,21.9866,22.007,21.973,21.9934,112200.0
2005-09-09 13:00:00,32.3,32.37,32.27,32.34,135400.0,21.9934,22.0411,21.973,22.0207,135400.0
2005-09-09 13:30:00,32.34,32.47,32.34,32.41,173400.0,22.0207,22.1092,22.0207,22.0683,173400.0
2005-09-09 14:00:00,32.4,32.4,32.28,32.29,150800.0,22.0615,22.0615,21.9798,21.9866,150800.0
2005-09-09 14:30:00,32.29,32.38,32.28,32.33,178200.0,21.9866,22.0479,21.9798,22.0139,178200.0
2005-09-09 15:00:00,32.33,32.34,32.23,32.24,271800.0,22.0139,22.0207,21.9458,21.9526,271800.0
2005-09-09 15:30:00,32.24,32.28,32.23,32.26,495200.0,21.9526,21.9798,21.9458,21.9662,495200.0
2005-09-12 09:30:00,32.21,32.44,32.15,32.38,258000.0,21.9321,22.0888,21.8913,22.0479,258000.0
2005-09-12 10:00:00,32.35,32.36,32.25,32.32,187200.0,22.0275,22.0343,21.9594,22.007,187200.0
2005-09-12 10:30:00,32.33,32.45,32.27,32.45,165800.0,22.0139,22.0956,21.973,22.0956,165800.0
2005-09-12 11:00:00,32.45,32.49,32.42,32.48,211000.0,22.0956,22.1228,22.0751,22.116,211000.0
2005-09-12 11:30:00,32.48,32.51,32.4,32.4,157200.0,22.116,22.1364,22.0615,22.0615,157200.0
2005-09-12 12:00:00,32.39,32.49,32.37,32.49,117800.0,22.0547,22.1228,22.0411,22.1228,117800.0
2005-09-12 12:30:00,32.49,32.52,32.43,32.52,143000.0,22.1228,22.1432,22.0819,22.1432,143000.0
2005-09-12 13:00:00,32.52,32.54,32.44,32.44,102000.0,22.1432,22.1568,22.0888,22.0888,102000.0
2005-09-12 13:30:00,32.44,32.46,32.41,32.41,136200.0,22.0888,22.1024,22.0683,22.0683,136200.0
2005-09-12 14:00:00,32.41,32.52,32.38,32.45,155400.0,22.0683,22.1432,22.0479,22.0956,155400.0
2005-09-12 14:30:00,32.45,32.6,32.45,32.59,205800.0,22.0956,22.1977,22.0956,22.1909,205800.0
2005-09-12 15:00:00,32.6,32.71,32.57,32.71,275800.0,22.1977,22.2726,22.1773,22.2726,275800.0
2005-09-12 15:30:00,32.71,32.73,32.65,32.67,373800.0,22.2726,22.2862,22.2317,22.2454,373800.0
2005-09-13 09:30:00,32.67,32.67,32.38,32.42,263600.0,22.2454,22.2454,22.0479,22.0751,263600.0
2005-09-13 10:00:00,32.42,32.55,32.42,32.5,205600.0,22.0751,22.1637,22.0751,22.1296,205600.0
2005-09-13 10:30:00,32.5,32.51,32.2,32.24,311000.0,22.1296,22.1364,21.9253,21.9526,311000.0
2005-09-13 11:00:00,32.24,32.26,32.18,32.23,257200.0,21.9526,21.9662,21.9117,21.9458,257200.0
2005-09-13 11:30:00,32.24,32.3,32.24,32.29,156600.0,21.9526,21.9934,21.9526,21.9866,156600.0
2005-09-13 12:00:00,32.29,32.41,32.27,32.38,159400.0,21.9866,22.0683,21.973,22.0479,159400.0
2005-09-13 12:30:00,32.38,32.38,32.35,32.38,61000.0,22.0479,22.0479,22.0275,22.0479,61000.0
2005-09-13 13:00:00,32.38,32.4,32.35,32.36,44600.0,22.0479,22.0615,22.0275,22.0343,44600.0
2005-09-13 13:30:00,32.37,32.41,32.33,32.39,104600.0,22.0411,22.0683,22.0139,22.0547,104600.0
2005-09-13 14:00:00,32.38,32.51,32.33,32.47,145400.0,22.0479,22.1364,22.0139,22.1092,145400.0
2005-09-13 14:30:00,32.47,32.48,32.38,32.38,103000.0,22.1092,22.116,22.0479,22.0479,103000.0
2005-09-13 15:00:00,32.38,32.44,32.35,32.35,231400.0,22.0479,22.0888,22.0275,22.0275,231400.0
2005-09-13 15:30:00,32.35,32.39,32.29,32.33,318600.0,22.0275,22.0547,21.9866,22.0139,318600.0
2005-09-14 09:30:00,32.33,32.34,32.15,32.16,369600.0,22.0139,22.0207,21.8913,21.8981,369600.0
2005-09-14 10:00:00,32.15,32.17,32.1,32.11,828400.0,21.8913,21.9049,21.8572,21.8641,828400.0
2005-09-14 10:30:00,32.1,32.16,32.06,32.1,325200.0,21.8572,21.8981,21.83,21.8572,325200.0
2005-09-14 11:00:00,32.1,32.13,32.08,32.08,213400.0,21.8572,21.8777,21.8436,21.8436,213400.0
2005-09-14 11:30:00,32.08,32.14,32.02,32.02,446600.0,21.8436,21.8845,21.8028,21.8028,446600.0
2005-09-14 12:00:00,32.02,32.14,32.0,32.07,267000.0,21.8028,21.8845,21.7892,21.8368,267000.0
2005-09-14 12:30:00,32.07,32.07,31.98,32.01,265400.0,21.8368,21.8368,21.7755,21.796,265400.0
2005-09-14 13:00:00,32.01,32.1,31.99,32.0,250800.0,21.796,21.8572,21.7823,21.7892,250800.0
2005-09-14 13:30:00,32.0,32.0,31.97,32.0,219200.0,21.7892,21.7892,21.7687,21.7892,219200.0
2005-09-14 14:00:00,32.0,32.0,31.75,31.75,472200.0,21.7892,21.7892,21.6189,21.6189,472200.0
2005-09-14 14:30:00,31.75,31.75,31.62,31.73,576400.0,21.6189,21.6189,21.5304,21.6053,576400.0
2005-09-14 15:00:00,31.73,31.81,31.68,31.75,398800.0,21.6053,21.6598,21.5713,21.6189,398800.0
2005-09-14 15:30:00,31.75,31.78,31.72,31.72,608200.0,21.6189,21.6394,21.5985,21.5985,608200.0
2005-09-15 09:30:00,31.74,31.74,31.31,31.48,663800.0,21.6121,21.6121,21.3193,21.4351,663800.0
2005-09-15 10:00:00,31.48,31.53,31.42,31.45,384000.0,21.4351,21.4691,21.3942,21.4147,384000.0
2005-09-15 10:30:00,31.45,31.54,31.43,31.49,503800.0,21.4147,21.4759,21.401,21.4419,503800.0
2005-09-15 11:00:00,31.49,31.51,31.43,31.47,653600.0,21.4419,21.4555,21.401,21.4283,653600.0
2005-09-15 11:30:00,31.47,31.5,31.46,31.48,357600.0,21.4283,21.4487,21.4215,21.4351,357600.0
2005-09-15 12:00:00,31.48,31.49,31.36,31.46,163200.0,21.4351,21.4419,21.3534,21.4215,163200.0
2005-09-15 12:30:00,31.46,31.47,31.42,31.46,115000.0,21.4215,21.4283,21.3942,21.4215,115000.0
2005-09-15 13:00:00,31.45,31.52,31.44,31.47,272200.0,21.4147,21.4623,21.4078,21.4283,272200.0
2005-09-15 13:30:00,31.47,31.48,31.43,31.43,267600.0,21.4283,21.4351,21.401,21.401,267600.0
2005-09-15 14:00:00,31.43,31.43,31.38,31.39,229200.0,21.401,21.401,21.367,21.3738,229200.0
2005-09-15 14:30:00,31.4,31.43,31.28,31.33,606600.0,21.3806,21.401,21.2989,21.3329,606600.0
2005-09-15 15:00:00,31.33,31.35,31.25,31.25,530000.0,21.3329,21.3466,21.2785,21.2785,530000.0
2005-09-15 15:30:00,31.26,31.33,31.23,31.3,637800.0,21.2853,21.3329,21.2649,21.3125,637800.0
2005-09-16 09:30:00,31.37,31.44,31.14,31.16,1018800.0,21.3602,21.4078,21.2036,21.2172,1018800.0
2005-09-16 10:00:00,31.16,31.35,31.15,31.16,330800.0,21.2172,21.3466,21.2104,21.2172,330800.0
2005-09-16 10:30:00,31.16,31.21,31.15,31.15,229800.0,21.2172,21.2512,21.2104,21.2104,229800.0
2005-09-16 11:00:00,31.15,31.18,31.11,31.18,287400.0,21.2104,21.2308,21.1831,21.2308,287400.0
2005-09-16 11:30:00,31.17,31.22,31.17,31.2,900200.0,21.224,21.258,21.224,21.2444,900200.0
2005-09-16 12:00:00,31.2,31.2,31.08,31.14,163800.0,21.2444,21.2444,21.1627,21.2036,163800.0
2005-09-16 12:30:00,31.14,31.26,31.14,31.21,211200.0,21.2036,21.2853,21.2036,21.2512,211200.0
2005-09-16 13:00:00,31.2,31.22,31.15,31.15,128600.0,21.2444,21.258,21.2104,21.2104,128600.0
2005-09-16 13:30:00,31.15,31.22,31.15,31.19,140400.0,21.2104,21.258,21.2104,21.2376,140400.0
2005-09-16 14:00:00,31.19,31.24,31.13,31.14,205200.0,21.2376,21.2717,21.1968,21.2036,205200.0
2005-09-16 14:30:00,31.15,31.25,31.14,31.23,227000.0,21.2104,21.2785,21.2036,21.2649,227000.0
2005-09-16 15:00:00,31.22,31.28,31.2,31.25,548200.0,21.258,21.2989,21.2444,21.2785,548200.0
2005-09-16 15:30:00,31.25,31.3,31.21,31.28,912400.0,21.2785,21.3125,21.2512,21.2989,912400.0
2005-09-19 09:30:00,31.23,31.25,31.02,31.02,346600.0,21.2649,21.2785,21.1219,21.1219,346600.0
2005-09-19 10:00:00,31.02,31.02,30.86,30.88,499200.0,21.1219,21.1219,21.0129,21.0265,499200.0
2005-09-19 10:30:00,30.87,30.95,30.79,30.79,556000.0,21.0197,21.0742,20.9653,20.9653,556000.0
2005-09-19 11:00:00,30.79,30.84,30.73,30.75,470600.0,20.9653,20.9993,20.9244,20.938,470600.0
2005-09-19 11:30:00,30.75,30.8,30.68,30.74,197400.0,20.938,20.9721,20.8904,20.9312,197400.0
2005-09-19 12:00:00,30.74,30.78,30.71,30.72,205200.0,20.9312,20.9584,20.9108,20.9176,205200.0
2005-09-19 12:30:00,30.72,30.82,30.71,30.82,185400.0,20.9176,20.9857,20.9108,20.9857,185400.0
2005-09-19 13:00:00,30.82,30.86,30.72,30.75,715200.0,20.9857,21.0129,20.9176,20.938,715200.0
2005-09-19 13:30:00,30.75,30.81,30.71,30.76,233800.0,20.938,20.9789,20.9108,20.9448,233800.0
2005-09-19 14:00:00,30.76,30.84,30.68,30.68,494200.0,20.9448,20.9993,20.8904,20.8904,494200.0
2005-09-19 14:30:00,30.68,30.84,30.68,30.78,275000.0,20.8904,20.9993,20.8904,20.9584,275000.0
2005-09-19 15:00:00,30.78,30.8,30.68,30.78,466600.0,20.9584,20.9721,20.8904,20.9584,466600.0
2005-09-19 15:30:00,30.78,30.81,30.75,30.77,510000.0,20.9584,20.9789,20.938,20.9516,510000.0
2005-09-20 09:30:00,30.76,30.9,30.75,30.8,513200.0,20.9448,21.0402,20.938,20.9721,513200.0
2005-09-20 10:00:00,30.8,30.87,30.7,30.74,406400.0,20.9721,21.0197,20.904,20.9312,406400.0
2005-09-20 10:30:00,30.74,30.77,30.67,30.73,151000.0,20.9312,20.9516,20.8835,20.9244,151000.0
2005-09-20 11:00:00,30.73,30.77,30.73,30.75,575400.0,20.9244,20.9516,20.9244,20.938,575400.0
2005-09-20 11:30:00,30.75,30.82,30.75,30.81,310200.0,20.938,20.9857,20.938,20.9789,310200.0
2005-09-20 12:00:00,30.8,30.82,30.75,30.77,95600.0,20.9721,20.9857,20.938,20.9516,95600.0
2005-09-20 12:30:00,30.76,30.79,30.75,30.76,158400.0,20.9448,20.9653,20.938,20.9448,158400.0
2005-09-20 13:00:00,30.77,30.77,30.66,30.68,260600.0,20.9516,20.9516,20.8767,20.8904,260600.0
2005-09-20 13:30:00,30.68,30.71,30.66,30.66,228400.0,20.8904,20.9108,20.8767,20.8767,228400.0
2005-09-20 14:00:00,30.66,30.72,30.65,30.66,274800.0,20.8767,20.9176,20.8699,20.8767,274800.0
2005-09-20 14:30:00,30.67,30.69,30.52,30.54,418800.0,20.8835,20.8972,20.7814,20.795,418800.0
2005-09-20 15:00:00,30.54,30.54,30.45,30.53,363800.0,20.795,20.795,20.7337,20.7882,363800.0
2005-09-20 15:30:00,30.53,30.54,30.5,30.52,488800.0,20.7882,20.795,20.7678,20.7814,488800.0
2005-09-21 09:30:00,30.42,30.5,30.2,30.22,589200.0,20.7133,20.7678,20.5635,20.5771,589200.0
2005-09-21 10:00:00,30.21,30.23,30.03,30.06,958400.0,20.5703,20.5839,20.4478,20.4682,958400.0
2005-09-21 10:30:00,30.06,30.13,30.03,30.11,521600.0,20.4682,20.5159,20.4478,20.5022,521600.0
2005-09-21 11:00:00,30.11,30.11,29.91,29.99,579400.0,20.5022,20.5022,20.3661,20.4205,579400.0
2005-09-21 11:30:00,29.99,30.13,29.95,30.07,341600.0,20.4205,20.5159,20.3933,20.475,341600.0
2005-09-21 12:00:00,30.07,30.17,30.07,30.08,297000.0,20.475,20.5431,20.475,20.4818,297000.0
2005-09-21 12:30:00,30.08,30.08,30.04,30.07,269400.0,20.4818,20.4818,20.4546,20.475,269400.0
2005-09-21 13:00:00,30.07,30.1,30.0,30.07,219800.0,20.475,20.4954,20.4273,20.475,219800.0
2005-09-21 13:30:00,30.07,30.11,30.04,30.08,297000.0,20.475,20.5022,20.4546,20.4818,297000.0
2005-09-21 14:00:00,30.08,30.09,30.0,30.06,187000.0,20.4818,20.4886,20.4273,20.4682,187000.0
2005-09-21 14:30:00,30.08,30.25,30.06,30.24,348200.0,20.4818,20.5976,20.4682,20.5908,348200.0
2005-09-21 15:00:00,30.24,30.24,30.11,30.15,448400.0,20.5908,20.5908,20.5022,20.5295,448400.0
2005-09-21 15:30:00,30.15,30.25,30.13,30.18,700200.0,20.5295,20.5976,20.5159,20.5499,700200.0
2005-09-22 09:30:00,30.23,30.48,30.0,30.11,407400.0,20.5839,20.7542,20.4273,20.5022,407400.0
2005-09-22 10:00:00,30.1,30.28,30.09,30.25,318400.0,20.4954,20.618,20.4886,20.5976,318400.0
2005-09-22 10:30:00,30.24,30.32,30.19,30.26,232600.0,20.5908,20.6452,20.5567,20.6044,232600.0
2005-09-22 11:00:00,30.25,30.33,30.18,30.32,262800.0,20.5976,20.652,20.5499,20.6452,262800.0
2005-09-22 11:30:00,30.31,30.31,30.14,30.23,272800.0,20.6384,20.6384,20.5227,20.5839,272800.0
2005-09-22 12:00:00,30.23,30.23,30.1,30.13,159400.0,20.5839,20.5839,20.4954,20.5159,159400.0
2005-09-22 12:30:00,30.11,30.45,30.11,30.25,177000.0,20.5022,20.7337,20.5022,20.5976,177000.0
2005-09-22 13:00:00,30.25,30.33,30.21,30.29,137400.0,20.5976,20.652,20.5703,20.6248,137400.0
2005-09-22 13:30:00,30.28,30.48,30.27,30.47,222000.0,20.618,20.7542,20.6112,20.7474,222000.0
2005-09-22 14:00:00,30.45,30.48,30.39,30.42,286000.0,20.7337,20.7542,20.6929,20.7133,286000.0
2005-09-22 14:30:00,30.42,30.5,30.37,30.47,215800.0,20.7133,20.7678,20.6793,20.7474,215800.0
2005-09-22 15:00:00,30.48,30.6,30.45,30.56,320600.0,20.7542,20.8359,20.7337,20.8086,320600.0
2005-09-22 15:30:00,30.56,30.61,30.48,30.49,384600.0,20.8086,20.8427,20.7542,20.761,384600.0
2005-09-23 09:30:00,30.48,30.52,30.15,30.16,278400.0,20.7542,20.7814,20.5295,20.5363,278400.0
2005-09-23 10:00:00,30.2,30.2,30.04,30.16,366800.0,20.5635,20.5635,20.4546,20.5363,366800.0
2005-09-23 10:30:00,30.16,30.18,30.04,30.1,291600.0,20.5363,20.5499,20.4546,20.4954,291600.0
2005-09-23 11:00:00,30.1,30.28,30.05,30.18,262000.0,20.4954,20.618,20.4614,20.5499,262000.0
2005-09-23 11:30:00,30.18,30.24,30.11,30.19,231200.0,20.5499,20.5908,20.5022,20.5567,231200.0
2005-09-23 12:00:00,30.18,30.18,30.08,30.16,169400.0,20.5499,20.5499,20.4818,20.5363,169400.0
2005-09-23 12:30:00,30.16,30.2,30.11,30.13,194200.0,20.5363,20.5635,20.5022,20.5159,194200.0
2005-09-23 13:00:00,30.12,30.25,30.12,30.17,414000.0,20.509,20.5976,20.509,20.5431,414000.0
2005-09-23 13:30:00,30.17,30.27,30.17,30.21,223000.0,20.5431,20.6112,20.5431,20.5703,223000.0
2005-09-23 14:00:00,30.21,30.23,30.18,30.21,189600.0,20.5703,20.5839,20.5499,20.5703,189600.0
2005-09-23 14:30:00,30.21,30.35,30.18,30.34,341800.0,20.5703,20.6657,20.5499,20.6588,341800.0
2005-09-23 15:00:00,30.34,30.35,30.26,30.3,250200.0,20.6588,20.6657,20.6044,20.6316,250200.0
2005-09-23 15:30:00,30.3,30.32,30.25,30.28,416200.0,20.6316,20.6452,20.5976,20.618,416200.0
2005-09-26 09:30:00,30.4,30.6,30.15,30.18,388200.0,20.6997,20.8359,20.5295,20.5499,388200.0
2005-09-26 10:00:00,30.19,30.31,30.15,30.25,242000.0,20.5567,20.6384,20.5295,20.5976,242000.0
2005-09-26 10:30:00,30.25,30.25,30.08,30.08,190000.0,20.5976,20.5976,20.4818,20.4818,190000.0
2005-09-26 11:00:00,30.08,30.09,29.95,30.0,291200.0,20.4818,20.4886,20.3933,20.4273,291200.0
2005-09-26 11:30:00,30.0,30.13,29.99,30.11,227000.0,20.4273,20.5159,20.4205,20.5022,227000.0
2005-09-26 12:00:00,30.11,30.32,30.11,30.25,337000.0,20.5022,20.6452,20.5022,20.5976,337000.0
2005-09-26 12:30:00,30.25,30.45,30.25,30.45,205600.0,20.5976,20.7337,20.5976,20.7337,205600.0
2005-09-26 13:00:00,30.45,30.5,30.33,30.34,354800.0,20.7337,20.7678,20.652,20.6588,354800.0
2005-09-26 13:30:00,30.35,30.5,30.35,30.5,283200.0,20.6657,20.7678,20.6657,20.7678,283200.0
2005-09-26 14:00:00,30.49,30.5,30.38,30.43,413800.0,20.761,20.7678,20.6861,20.7201,413800.0
2005-09-26 14:30:00,30.42,30.42,30.22,30.26,321800.0,20.7133,20.7133,20.5771,20.6044,321800.0
2005-09-26 15:00:00,30.26,30.38,30.25,30.36,209200.0,20.6044,20.6861,20.5976,20.6725,209200.0
2005-09-26 15:30:00,30.36,30.48,30.36,30.43,544400.0,20.6725,20.7542,20.6725,20.7201,544400.0
2005-09-27 09:30:00,30.5,30.72,30.41,30.66,556400.0,20.7678,20.9176,20.7065,20.8767,556400.0
2005-09-27 10:00:00,30.66,30.7,30.4,30.46,390200.0,20.8767,20.904,20.6997,20.7406,390200.0
2005-09-27 10:30:00,30.44,30.5,30.38,30.5,288200.0,20.7269,20.7678,20.6861,20.7678,288200.0
2005-09-27 11:00:00,30.49,30.5,30.45,30.48,249800.0,20.761,20.7678,20.7337,20.7542,249800.0
2005-09-27 11:30:00,30.48,30.5,30.42,30.45,225600.0,20.7542,20.7678,20.7133,20.7337,225600.0
2005-09-27 12:00:00,30.45,30.5,30.43,30.5,215800.0,20.7337,20.7678,20.7201,20.7678,215800.0
2005-09-27 12:30:00,30.5,30.5,30.48,30.49,291800.0,20.7678,20.7678,20.7542,20.761,291800.0
2005-09-27 13:00:00,30.5,30.55,30.49,30.51,325600.0,20.7678,20.8018,20.761,20.7746,325600.0
2005-09-27 13:30:00,30.51,30.75,30.49,30.73,293600.0,20.7746,20.938,20.761,20.9244,293600.0
2005-09-27 14:00:00,30.72,30.75,30.61,30.68,266000.0,20.9176,20.938,20.8427,20.8904,266000.0
2005-09-27 14:30:00,30.7,30.81,30.66,30.77,289800.0,20.904,20.9789,20.8767,20.9516,289800.0
2005-09-27 15:00:00,30.78,30.93,30.71,30.93,486400.0,20.9584,21.0606,20.9108,21.0606,486400.0
2005-09-27 15:30:00,30.92,30.98,30.83,30.89,720200.0,21.0538,21.0946,20.9925,21.0333,720200.0
2005-09-28 09:30:00,31.02,31.04,30.91,31.01,721400.0,21.2295,21.2432,21.1542,21.2227,721400.0
2005-09-28 10:00:00,30.99,31.03,30.72,30.77,375200.0,21.209,21.2363,21.0242,21.0584,375200.0
2005-09-28 10:30:00,30.75,30.84,30.71,30.75,277400.0,21.0447,21.1063,21.0173,21.0447,277400.0
2005-09-28 11:00:00,30.75,30.78,30.7,30.73,241200.0,21.0447,21.0653,21.0105,21.031,241200.0
2005-09-28 11:30:00,30.73,30.74,30.5,30.54,390800.0,21.031,21.0379,20.8736,20.901,390800.0
2005-09-28 12:00:00,30.54,30.6,30.49,30.58,253800.0,20.901,20.9421,20.8668,20.9284,253800.0
2005-09-28 12:30:00,30.58,30.69,30.58,30.68,148600.0,20.9284,21.0037,20.9284,20.9968,148600.0
2005-09-28 13:00:00,30.67,30.67,30.5,30.59,229600.0,20.99,20.99,20.8736,20.9352,229600.0
2005-09-28 13:30:00,30.59,30.59,30.46,30.52,309600.0,20.9352,20.9352,20.8462,20.8873,309600.0
2005-09-28 14:00:00,30.52,30.53,30.41,30.51,281800.0,20.8873,20.8942,20.812,20.8805,281800.0
2005-09-28 14:30:00,30.51,30.53,30.48,30.5,173000.0,20.8805,20.8942,20.8599,20.8736,173000.0
2005-09-28 15:00:00,30.5,30.54,30.41,30.41,198000.0,20.8736,20.901,20.812,20.812,198000.0
2005-09-28 15:30:00,30.42,30.5,30.39,30.41,395600.0,20.8189,20.8736,20.7983,20.812,395600.0
2005-09-29 09:30:00,30.42,30.63,30.25,30.31,351000.0,20.8189,20.9626,20.7025,20.7436,351000.0
2005-09-29 10:00:00,30.31,30.56,30.31,30.48,316800.0,20.7436,20.9147,20.7436,20.8599,316800.0
2005-09-29 10:30:00,30.45,30.49,30.24,30.27,200800.0,20.8394,20.8668,20.6957,20.7162,200800.0
2005-09-29 11:00:00,30.27,30.28,30.17,30.18,202600.0,20.7162,20.7231,20.6478,20.6546,202600.0
2005-09-29 11:30:00,30.18,30.34,30.18,30.29,327600.0,20.6546,20.7641,20.6546,20.7299,327600.0
2005-09-29 12:00:00,30.29,30.31,30.24,30.28,118200.0,20.7299,20.7436,20.6957,20.7231,118200.0
2005-09-29 12:30:00,30.29,30.35,30.27,30.34,125400.0,20.7299,20.771,20.7162,20.7641,125400.0
2005-09-29 13:00:00,30.34,30.42,30.31,30.32,119400.0,20.7641,20.8189,20.7436,20.7504,119400.0
2005-09-29 13:30:00,30.32,30.38,30.29,30.35,111200.0,20.7504,20.7915,20.7299,20.771,111200.0
2005-09-29 14:00:00,30.36,30.43,30.32,30.33,586000.0,20.7778,20.8257,20.7504,20.7573,586000.0
2005-09-29 14:30:00,30.34,30.4,30.32,30.38,290400.0,20.7641,20.8052,20.7504,20.7915,290400.0
2005-09-29 15:00:00,30.38,30.43,30.33,30.36,235400.0,20.7915,20.8257,20.7573,20.7778,235400.0
2005-09-29 15:30:00,30.36,30.39,30.29,30.3,803200.0,20.7778,20.7983,20.7299,20.7367,803200.0
2005-09-30 09:30:00,30.25,30.33,30.18,30.28,355800.0,20.7025,20.7573,20.6546,20.7231,355800.0
2005-09-30 10:00:00,30.3,30.3,30.2,30.26,504200.0,20.7367,20.7367,20.6683,20.7094,504200.0
2005-09-30 10:30:00,30.27,30.36,30.23,30.33,623400.0,20.7162,20.7778,20.6888,20.7573,623400.0
2005-09-30 11:00:00,30.32,30.35,30.31,30.34,325400.0,20.7504,20.771,20.7436,20.7641,325400.0
2005-09-30 11:30:00,30.34,30.36,30.33,30.34,202600.0,20.7641,20.7778,20.7573,20.7641,202600.0
2005-09-30 12:00:00,30.34,30.35,30.33,30.33,145600.0,20.7641,20.771,20.7573,20.7573,145600.0
2005-09-30 12:30:00,30.33,30.42,30.32,30.42,125600.0,20.7573,20.8189,20.7504,20.8189,125600.0
2005-09-30 13:00:00,30.41,30.52,30.4,30.42,170000.0,20.812,20.8873,20.8052,20.8189,170000.0
2005-09-30 13:30:00,30.43,30.55,30.43,30.52,132600.0,20.8257,20.9078,20.8257,20.8873,132600.0
2005-09-30 14:00:00,30.51,30.6,30.49,30.56,142400.0,20.8805,20.9421,20.8668,20.9147,142400.0
2005-09-30 14:30:00,30.56,30.67,30.5,30.51,175800.0,20.9147,20.99,20.8736,20.8805,175800.0
2005-09-30 15:00:00,30.51,30.57,30.5,30.56,183200.0,20.8805,20.9215,20.8736,20.9147,183200.0
2005-09-30 15:30:00,30.56,30.61,30.52,30.59,301200.0,20.9147,20.9489,20.8873,20.9352,301200.0
2005-10-03 09:30:00,30.6,30.89,30.49,30.84,203400.0,20.9421,21.1405,20.8668,21.1063,203400.0
2005-10-03 10:00:00,30.85,30.91,30.53,30.65,195200.0,21.1132,21.1542,20.8942,20.9763,195200.0
2005-10-03 10:30:00,30.65,30.68,30.5,30.5,181400.0,20.9763,20.9968,20.8736,20.8736,181400.0
2005-10-03 11:00:00,30.5,30.67,30.5,30.67,144600.0,20.8736,20.99,20.8736,20.99,144600.0
2005-10-03 11:30:00,30.67,30.67,30.6,30.64,137000.0,20.99,20.99,20.9421,20.9694,137000.0
2005-10-03 12:00:00,30.63,30.66,30.61,30.64,131600.0,20.9626,20.9831,20.9489,20.9694,131600.0
2005-10-03 12:30:00,30.65,30.65,30.59,30.65,87200.0,20.9763,20.9763,20.9352,20.9763,87200.0
2005-10-03 13:00:00,30.65,30.75,30.65,30.67,133200.0,20.9763,21.0447,20.9763,20.99,133200.0
2005-10-03 13:30:00,30.67,30.74,30.64,30.68,123200.0,20.99,21.0379,20.9694,20.9968,123200.0
2005-10-03 14:00:00,30.68,30.69,30.63,30.69,169000.0,20.9968,21.0037,20.9626,21.0037,169000.0
2005-10-03 14:30:00,30.7,30.77,30.69,30.74,196200.0,21.0105,21.0584,21.0037,21.0379,196200.0
2005-10-03 15:00:00,30.74,30.84,30.69,30.75,228800.0,21.0379,21.1063,21.0037,21.0447,228800.0
2005-10-03 15:30:00,30.75,30.86,30.75,30.81,260200.0,21.0447,21.12,21.0447,21.0858,260200.0
2005-10-04 09:30:00,31.63,31.63,31.21,31.24,703000.0,21.647,21.647,21.3595,21.3801,703000.0
2005-10-04 10:00:00,31.24,31.35,31.24,31.31,623200.0,21.3801,21.4553,21.3801,21.428,623200.0
2005-10-04 10:30:00,31.31,31.35,31.3,31.31,302800.0,21.428,21.4553,21.4211,21.428,302800.0
2005-10-04 11:00:00,31.32,31.35,31.25,31.35,266200.0,21.4348,21.4553,21.3869,21.4553,266200.0
2005-10-04 11:30:00,31.35,31.36,31.28,31.32,236600.0,21.4553,21.4622,21.4074,21.4348,236600.0
2005-10-04 12:00:00,31.33,31.36,31.27,31.33,158800.0,21.4417,21.4622,21.4006,21.4417,158800.0
2005-10-04 12:30:00,31.32,31.34,31.18,31.21,304600.0,21.4348,21.4485,21.339,21.3595,304600.0
2005-10-04 13:00:00,31.2,31.22,31.14,31.14,126200.0,21.3527,21.3664,21.3116,21.3116,126200.0
2005-10-04 13:30:00,31.14,31.14,31.01,31.02,183400.0,21.3116,21.3116,21.2227,21.2295,183400.0
2005-10-04 14:00:00,31.02,31.07,30.92,30.92,226600.0,21.2295,21.2637,21.1611,21.1611,226600.0
2005-10-04 14:30:00,30.92,30.93,30.63,30.63,356800.0,21.1611,21.1679,20.9626,20.9626,356800.0
2005-10-04 15:00:00,30.63,30.69,30.5,30.52,481400.0,20.9626,21.0037,20.8736,20.8873,481400.0
2005-10-04 15:30:00,30.52,30.52,30.35,30.36,709400.0,20.8873,20.8873,20.771,20.7778,709400.0
2005-10-05 09:30:00,30.45,30.49,30.37,30.39,761200.0,20.8394,20.8668,20.7847,20.7983,761200.0
2005-10-05 10:00:00,30.39,30.54,30.21,30.41,607600.0,20.7983,20.901,20.6752,20.812,607600.0
2005-10-05 10:30:00,30.41,30.47,30.36,30.43,596200.0,20.812,20.8531,20.7778,20.8257,596200.0
2005-10-05 11:00:00,30.43,30.57,30.4,30.52,238400.0,20.8257,20.9215,20.8052,20.8873,238400.0
2005-10-05 11:30:00,30.52,30.52,30.41,30.43,214800.0,20.8873,20.8873,20.812,20.8257,214800.0
2005-10-05 12:00:00,30.43,30.45,30.36,30.43,150600.0,20.8257,20.8394,20.7778,20.8257,150600.0
2005-10-05 12:30:00,30.43,30.46,30.36,30.39,194000.0,20.8257,20.8462,20.7778,20.7983,194000.0
2005-10-05 13:00:00,30.39,30.5,30.39,30.45,188400.0,20.7983,20.8736,20.7983,20.8394,188400.0
2005-10-05 13:30:00,30.44,30.48,30.27,30.27,154000.0,20.8326,20.8599,20.7162,20.7162,154000.0
2005-10-05 14:00:00,30.26,30.4,30.24,30.32,228400.0,20.7094,20.8052,20.6957,20.7504,228400.0
2005-10-05 14:30:00,30.32,30.33,30.23,30.25,387400.0,20.7504,20.7573,20.6888,20.7025,387400.0
2005-10-05 15:00:00,30.24,30.27,30.08,30.14,378000.0,20.6957,20.7162,20.5862,20.6272,378000.0
2005-10-05 15:30:00,30.14,30.14,30.04,30.04,545400.0,20.6272,20.6272,20.5588,20.5588,545400.0
2005-10-06 09:30:00,30.16,30.16,29.86,29.92,742400.0,20.6409,20.6409,20.4356,20.4767,742400.0
2005-10-06 10:00:00,29.93,30.01,29.88,29.92,1489400.0,20.4835,20.5383,20.4493,20.4767,1489400.0
2005-10-06 10:30:00,29.92,29.97,29.88,29.9,317000.0,20.4767,20.5109,20.4493,20.463,317000.0
2005-10-06 11:00:00,29.9,30.02,29.89,29.95,219600.0,20.463,20.5451,20.4562,20.4972,219600.0
2005-10-06 11:30:00,29.95,30.05,29.94,30.05,447600.0,20.4972,20.5657,20.4904,20.5657,447600.0
2005-10-06 12:00:00,30.06,30.17,30.05,30.14,179200.0,20.5725,20.6478,20.5657,20.6272,179200.0
2005-10-06 12:30:00,30.14,30.16,30.05,30.11,195800.0,20.6272,20.6409,20.5657,20.6067,195800.0
2005-10-06 13:00:00,30.11,30.18,30.11,30.18,279800.0,20.6067,20.6546,20.6067,20.6546,279800.0
2005-10-06 13:30:00,30.17,30.18,30.11,30.14,278600.0,20.6478,20.6546,20.6067,20.6272,278600.0
2005-10-06 14:00:00,30.14,30.21,30.1,30.18,294600.0,20.6272,20.6752,20.5999,20.6546,294600.0
2005-10-06 14:30:00,30.18,30.18,30.03,30.05,311000.0,20.6546,20.6546,20.552,20.5657,311000.0
2005-10-06 15:00:00,30.05,30.18,30.04,30.16,523800.0,20.5657,20.6546,20.5588,20.6409,523800.0
2005-10-06 15:30:00,30.16,30.18,29.99,30.15,1279800.0,20.6409,20.6546,20.5246,20.6341,1279800.0
2005-10-07 09:30:00,30.38,30.7,30.38,30.6,277400.0,20.7915,21.0105,20.7915,20.9421,277400.0
2005-10-07 10:00:00,30.6,30.61,30.5,30.56,455800.0,20.9421,20.9489,20.8736,20.9147,455800.0
2005-10-07 10:30:00,30.56,30.67,30.5,30.53,621400.0,20.9147,20.99,20.8736,20.8942,621400.0
2005-10-07 11:00:00,30.52,30.56,30.5,30.53,855200.0,20.8873,20.9147,20.8736,20.8942,855200.0
2005-10-07 11:30:00,30.52,30.55,30.5,30.54,195000.0,20.8873,20.9078,20.8736,20.901,195000.0
2005-10-07 12:00:00,30.54,30.56,30.51,30.55,124800.0,20.901,20.9147,20.8805,20.9078,124800.0
2005-10-07 12:30:00,30.55,30.55,30.51,30.54,103000.0,20.9078,20.9078,20.8805,20.901,103000.0
2005-10-07 13:00:00,30.54,30.63,30.54,30.54,311800.0,20.901,20.9626,20.901,20.901,311800.0
2005-10-07 13:30:00,30.55,30.6,30.53,30.56,501600.0,20.9078,20.9421,20.8942,20.9147,501600.0
2005-10-07 14:00:00,30.56,30.58,30.54,30.55,203800.0,20.9147,20.9284,20.901,20.9078,203800.0
2005-10-07 14:30:00,30.56,30.58,30.52,30.55,240200.0,20.9147,20.9284,20.8873,20.9078,240200.0
2005-10-07 15:00:00,30.55,30.61,30.54,30.55,158000.0,20.9078,20.9489,20.901,20.9078,158000.0
2005-10-07 15:30:00,30.55,30.58,30.54,30.56,510000.0,20.9078,20.9284,20.901,20.9147,510000.0
2005-10-10 09:30:00,30.56,30.6,30.5,30.57,145600.0,20.9147,20.9421,20.8736,20.9215,145600.0
2005-10-10 10:00:00,30.57,30.71,30.5,30.67,258000.0,20.9215,21.0173,20.8736,20.99,258000.0
2005-10-10 10:30:00,30.64,30.64,30.5,30.5,161400.0,20.9694,20.9694,20.8736,20.8736,161400.0
2005-10-10 11:00:00,30.5,30.57,30.48,30.5,151200.0,20.8736,20.9215,20.8599,20.8736,151200.0
2005-10-10 11:30:00,30.5,30.5,30.33,30.41,149400.0,20.8736,20.8736,20.7573,20.812,149400.0
2005-10-10 12:00:00,30.42,30.51,30.42,30.45,92400.0,20.8189,20.8805,20.8189,20.8394,92400.0
2005-10-10 12:30:00,30.45,30.53,30.43,30.5,106400.0,20.8394,20.8942,20.8257,20.8736,106400.0
2005-10-10 13:00:00,30.5,30.52,30.47,30.48,138400.0,20.8736,20.8873,20.8531,20.8599,138400.0
2005-10-10 13:30:00,30.49,30.5,30.41,30.42,107000.0,20.8668,20.8736,20.812,20.8189,107000.0
2005-10-10 14:00:00,30.42,30.43,30.34,30.36,139200.0,20.8189,20.8257,20.7641,20.7778,139200.0
2005-10-10 14:30:00,30.36,30.41,30.29,30.41,207400.0,20.7778,20.812,20.7299,20.812,207400.0
2005-10-10 15:00:00,30.41,30.41,30.3,30.35,103800.0,20.812,20.812,20.7367,20.771,103800.0
2005-10-10 15:30:00,30.35,30.36,30.25,30.25,163200.0,20.771,20.7778,20.7025,20.7025,163200.0
2005-10-11 09:30:00,30.2,30.23,30.05,30.1,417600.0,20.6683,20.6888,20.5657,20.5999,417600.0
2005-10-11 10:00:00,30.1,30.18,30.0,30.16,253600.0,20.5999,20.6546,20.5314,20.6409,253600.0
2005-10-11 10:30:00,30.16,30.17,30.04,30.06,174000.0,20.6409,20.6478,20.5588,20.5725,174000.0
2005-10-11 11:00:00,30.06,30.14,30.03,30.11,163200.0,20.5725,20.6272,20.552,20.6067,163200.0
2005-10-11 11:30:00,30.11,30.11,30.0,30.04,218400.0,20.6067,20.6067,20.5314,20.5588,218400.0
2005-10-11 12:00:00,30.05,30.07,29.98,30.0,186000.0,20.5657,20.5793,20.5177,20.5314,186000.0
2005-10-11 12:30:00,30.0,30.08,29.99,30.05,148600.0,20.5314,20.5862,20.5246,20.5657,148600.0
2005-10-11 13:00:00,30.05,30.08,29.99,29.99,103000.0,20.5657,20.5862,20.5246,20.5246,103000.0
2005-10-11 13:30:00,29.99,30.02,29.96,29.96,121800.0,20.5246,20.5451,20.5041,20.5041,121800.0
2005-10-11 14:00:00,29.96,30.05,29.89,29.97,258600.0,20.5041,20.5657,20.4562,20.5109,258600.0
2005-10-11 14:30:00,29.96,30.0,29.88,29.89,233000.0,20.5041,20.5314,20.4493,20.4562,233000.0
2005-10-11 15:00:00,29.89,29.96,29.78,29.8,477400.0,20.4562,20.5041,20.3809,20.3946,477400.0
2005-10-11 15:30:00,29.8,29.83,29.7,29.79,754000.0,20.3946,20.4151,20.3261,20.3877,754000.0
2005-10-12 09:30:00,29.79,30.06,29.79,29.99,202600.0,20.3877,20.5725,20.3877,20.5246,202600.0
2005-10-12 10:00:00,29.99,30.11,29.94,30.09,202800.0,20.5246,20.6067,20.4904,20.593,202800.0
2005-10-12 10:30:00,30.1,30.12,30.0,30.06,153600.0,20.5999,20.6136,20.5314,20.5725,153600.0
2005-10-12 11:00:00,30.08,30.14,30.06,30.08,121400.0,20.5862,20.6272,20.5725,20.5862,121400.0
2005-10-12 11:30:00,30.09,30.09,29.91,29.91,107400.0,20.593,20.593,20.4698,20.4698,107400.0
2005-10-12 12:00:00,29.91,29.93,29.83,29.86,121400.0,20.4698,20.4835,20.4151,20.4356,121400.0
2005-10-12 12:30:00,29.86,29.86,29.73,29.77,69800.0,20.4356,20.4356,20.3467,20.374,69800.0
2005-10-12 13:00:00,29.77,29.93,29.75,29.9,145600.0,20.374,20.4835,20.3603,20.463,145600.0
2005-10-12 13:30:00,29.9,29.9,29.8,29.86,201800.0,20.463,20.463,20.3946,20.4356,201800.0
2005-10-12 14:00:00,29.86,29.88,29.77,29.88,251200.0,20.4356,20.4493,20.374,20.4493,251200.0
2005-10-12 14:30:00,29.88,29.89,29.77,29.8,117800.0,20.4493,20.4562,20.374,20.3946,117800.0
2005-10-12 15:00:00,29.8,29.94,29.8,29.91,197600.0,20.3946,20.4904,20.3946,20.4698,197600.0
2005-10-12 15:30:00,29.9,29.95,29.84,29.91,330000.0,20.463,20.4972,20.4219,20.4698,330000.0
2005-10-13 09:30:00,29.83,29.92,29.71,29.9,209800.0,20.4151,20.4767,20.333,20.463,209800.0
2005-10-13 10:00:00,29.9,29.9,29.75,29.78,244400.0,20.463,20.463,20.3603,20.3809,244400.0
2005-10-13 10:30:00,29.78,29.82,29.73,29.73,248200.0,20.3809,20.4082,20.3467,20.3467,248200.0
2005-10-13 11:00:00,29.73,29.78,29.68,29.78,245200.0,20.3467,20.3809,20.3124,20.3809,245200.0
2005-10-13 11:30:00,29.78,29.78,29.68,29.71,345000.0,20.3809,20.3809,20.3124,20.333,345000.0
2005-10-13 12:00:00,29.71,29.71,29.63,29.63,413200.0,20.333,20.333,20.2782,20.2782,413200.0
2005-10-13 12:30:00,29.63,29.72,29.63,29.7,202000.0,20.2782,20.3398,20.2782,20.3261,202000.0
2005-10-13 13:00:00,29.71,29.73,29.6,29.61,163600.0,20.333,20.3467,20.2577,20.2645,163600.0
2005-10-13 13:30:00,29.6,29.61,29.55,29.6,186000.0,20.2577,20.2645,20.2235,20.2577,186000.0
2005-10-13 14:00:00,29.59,29.77,29.58,29.65,192600.0,20.2508,20.374,20.244,20.2919,192600.0
2005-10-13 14:30:00,29.65,29.74,29.63,29.65,188600.0,20.2919,20.3535,20.2782,20.2919,188600.0
2005-10-13 15:00:00,29.64,29.72,29.64,29.68,187000.0,20.2851,20.3398,20.2851,20.3124,187000.0
2005-10-13 15:30:00,29.68,29.7,29.65,29.67,326600.0,20.3124,20.3261,20.2919,20.3056,326600.0
2005-10-14 09:30:00,29.68,29.83,29.5,29.53,379400.0,20.3124,20.4151,20.1892,20.2098,379400.0
2005-10-14 10:00:00,29.53,29.59,29.5,29.5,256800.0,20.2098,20.2508,20.1892,20.1892,256800.0
2005-10-14 10:30:00,29.51,29.57,29.5,29.5,277400.0,20.1961,20.2371,20.1892,20.1892,277400.0
2005-10-14 11:00:00,29.49,29.61,29.44,29.47,224200.0,20.1824,20.2645,20.1482,20.1687,224200.0
2005-10-14 11:30:00,29.47,29.55,29.47,29.52,235400.0,20.1687,20.2235,20.1687,20.2029,235400.0
2005-10-14 12:00:00,29.53,29.63,29.5,29.57,412000.0,20.2098,20.2782,20.1892,20.2371,412000.0
2005-10-14 12:30:00,29.57,29.58,29.48,29.5,231000.0,20.2371,20.244,20.1756,20.1892,231000.0
2005-10-14 13:00:00,29.5,29.6,29.49,29.6,284800.0,20.1892,20.2577,20.1824,20.2577,284800.0
2005-10-14 13:30:00,29.6,29.61,29.54,29.57,94000.0,20.2577,20.2645,20.2166,20.2371,94000.0
2005-10-14 14:00:00,29.57,29.57,29.53,29.53,81200.0,20.2371,20.2371,20.2098,20.2098,81200.0
2005-10-14 14:30:00,29.54,29.71,29.54,29.67,220800.0,20.2166,20.333,20.2166,20.3056,220800.0
2005-10-14 15:00:00,29.67,29.71,29.62,29.7,194800.0,20.3056,20.333,20.2714,20.3261,194800.0
2005-10-14 15:30:00,29.71,29.78,29.64,29.7,458200.0,20.333,20.3809,20.2851,20.3261,458200.0
2005-10-17 09:30:00,29.68,29.71,29.65,29.67,170200.0,20.3124,20.333,20.2919,20.3056,170200.0
2005-10-17 10:00:00,29.67,29.68,29.61,29.63,177400.0,20.3056,20.3124,20.2645,20.2782,177400.0
2005-10-17 10:30:00,29.63,29.64,29.54,29.61,122800.0,20.2782,20.2851,20.2166,20.2645,122800.0
2005-10-17 11:00:00,29.61,29.72,29.61,29.64,120000.0,20.2645,20.3398,20.2645,20.2851,120000.0
2005-10-17 11:30:00,29.64,29.71,29.61,29.64,88200.0,20.2851,20.333,20.2645,20.2851,88200.0
2005-10-17 12:00:00,29.64,29.64,29.56,29.59,53600.0,20.2851,20.2851,20.2303,20.2508,53600.0
2005-10-17 12:30:00,29.59,29.59,29.5,29.56,130200.0,20.2508,20.2508,20.1892,20.2303,130200.0
2005-10-17 13:00:00,29.59,29.7,29.55,29.7,172400.0,20.2508,20.3261,20.2235,20.3261,172400.0
2005-10-17 13:30:00,29.7,29.82,29.66,29.82,78200.0,20.3261,20.4082,20.2987,20.4082,78200.0
2005-10-17 14:00:00,29.84,29.85,29.7,29.7,107400.0,20.4219,20.4288,20.3261,20.3261,107400.0
2005-10-17 14:30:00,29.7,29.7,29.63,29.69,156200.0,20.3261,20.3261,20.2782,20.3193,156200.0
2005-10-17 15:00:00,29.72,29.73,29.66,29.68,271800.0,20.3398,20.3467,20.2987,20.3124,271800.0
2005-10-17 15:30:00,29.68,29.76,29.68,29.68,229400.0,20.3124,20.3672,20.3124,20.3124,229400.0
2005-10-18 09:30:00,29.49,29.5,29.29,29.3,385200.0,20.1824,20.1892,20.0455,20.0524,385200.0
2005-10-18 10:00:00,29.29,29.4,29.18,29.2,270400.0,20.0455,20.1208,19.9702,19.9839,270400.0
2005-10-18 10:30:00,29.22,29.25,29.11,29.18,228400.0,19.9976,20.0181,19.9223,19.9702,228400.0
2005-10-18 11:00:00,29.19,29.25,29.17,29.2,266800.0,19.9771,20.0181,19.9634,19.9839,266800.0
2005-10-18 11:30:00,29.2,29.25,29.2,29.2,121000.0,19.9839,20.0181,19.9839,19.9839,121000.0
2005-10-18 12:00:00,29.2,29.33,29.2,29.28,209200.0,19.9839,20.0729,19.9839,20.0387,209200.0
2005-10-18 12:30:00,29.28,29.29,29.25,29.25,232400.0,20.0387,20.0455,20.0181,20.0181,232400.0
2005-10-18 13:00:00,29.25,29.27,29.23,29.25,312800.0,20.0181,20.0318,20.0045,20.0181,312800.0
2005-10-18 13:30:00,29.25,29.26,29.2,29.24,210000.0,20.0181,20.025,19.9839,20.0113,210000.0
2005-10-18 14:00:00,29.23,29.25,29.22,29.24,170200.0,20.0045,20.0181,19.9976,20.0113,170200.0
2005-10-18 14:30:00,29.25,29.25,29.19,29.19,221000.0,20.0181,20.0181,19.9771,19.9771,221000.0
2005-10-18 15:00:00,29.18,29.22,29.16,29.2,235400.0,19.9702,19.9976,19.9566,19.9839,235400.0
2005-10-18 15:30:00,29.19,29.22,29.18,29.19,352000.0,19.9771,19.9976,19.9702,19.9771,352000.0
2005-10-19 09:30:00,29.13,29.17,28.98,29.04,331800.0,19.936,19.9634,19.8334,19.8744,331800.0
2005-10-19 10:00:00,29.05,29.05,28.91,28.98,208600.0,19.8813,19.8813,19.7855,19.8334,208600.0
2005-10-19 10:30:00,28.99,29.14,28.98,29.06,197600.0,19.8402,19.9429,19.8334,19.8881,197600.0
2005-10-19 11:00:00,29.05,29.08,28.98,29.07,198600.0,19.8813,19.9018,19.8334,19.895,198600.0
2005-10-19 11:30:00,29.07,29.1,29.05,29.05,149200.0,19.895,19.9155,19.8813,19.8813,149200.0
2005-10-19 12:00:00,29.05,29.08,29.0,29.03,102600.0,19.8813,19.9018,19.8471,19.8676,102600.0
2005-10-19 12:30:00,29.04,29.08,28.98,28.98,116400.0,19.8744,19.9018,19.8334,19.8334,116400.0
2005-10-19 13:00:00,28.99,29.09,28.97,29.05,148200.0,19.8402,19.9086,19.8265,19.8813,148200.0
2005-10-19 13:30:00,29.05,29.16,29.05,29.07,118400.0,19.8813,19.9566,19.8813,19.895,118400.0
2005-10-19 14:00:00,29.08,29.15,29.02,29.08,226200.0,19.9018,19.9497,19.8607,19.9018,226200.0
2005-10-19 14:30:00,29.08,29.31,29.08,29.28,489000.0,19.9018,20.0592,19.9018,20.0387,489000.0
2005-10-19 15:00:00,29.28,29.33,29.23,29.3,488200.0,20.0387,20.0729,20.0045,20.0524,488200.0
2005-10-19 15:30:00,29.3,29.39,29.25,29.39,410800.0,20.0524,20.114,20.0181,20.114,410800.0
2005-10-20 09:30:00,29.46,29.59,29.27,29.42,223800.0,20.1619,20.2508,20.0318,20.1345,223800.0
2005-10-20 10:00:00,29.42,29.44,29.23,29.39,187200.0,20.1345,20.1482,20.0045,20.114,187200.0
2005-10-20 10:30:00,29.4,29.68,29.39,29.61,171200.0,20.1208,20.3124,20.114,20.2645,171200.0
2005-10-20 11:00:00,29.62,29.73,29.58,29.73,465600.0,20.2714,20.3467,20.244,20.3467,465600.0
2005-10-20 11:30:00,29.72,29.83,29.6,29.63,142000.0,20.3398,20.4151,20.2577,20.2782,142000.0
2005-10-20 12:00:00,29.64,29.7,29.58,29.62,151200.0,20.2851,20.3261,20.244,20.2714,151200.0
2005-10-20 12:30:00,29.62,29.63,29.39,29.4,127600.0,20.2714,20.2782,20.114,20.1208,127600.0
2005-10-20 13:00:00,29.4,29.54,29.4,29.42,105400.0,20.1208,20.2166,20.1208,20.1345,105400.0
2005-10-20 13:30:00,29.42,29.49,29.33,29.41,94600.0,20.1345,20.1824,20.0729,20.1276,94600.0
2005-10-20 14:00:00,29.41,29.48,29.29,29.33,113000.0,20.1276,20.1756,20.0455,20.0729,113000.0
2005-10-20 14:30:00,29.33,29.33,29.19,29.2,104400.0,20.0729,20.0729,19.9771,19.9839,104400.0
2005-10-20 15:00:00,29.2,29.27,29.16,29.16,359200.0,19.9839,20.0318,19.9566,19.9566,359200.0
2005-10-20 15:30:00,29.16,29.28,29.1,29.28,477800.0,19.9566,20.0387,19.9155,20.0387,477800.0
2005-10-21 09:30:00,28.9,29.03,28.07,28.93,1679400.0,19.7786,19.8676,19.2106,19.7991,1679400.0
2005-10-21 10:00:00,28.93,28.94,28.76,28.82,738800.0,19.7991,19.806,19.6828,19.7239,738800.0
2005-10-21 10:30:00,28.81,28.84,28.7,28.72,580800.0,19.717,19.7376,19.6417,19.6554,580800.0
2005-10-21 11:00:00,28.73,28.84,28.69,28.84,500600.0,19.6623,19.7376,19.6349,19.7376,500600.0
2005-10-21 11:30:00,28.85,28.85,28.6,28.6,370400.0,19.7444,19.7444,19.5733,19.5733,370400.0
2005-10-21 12:00:00,28.6,28.76,28.56,28.73,215000.0,19.5733,19.6828,19.5459,19.6623,215000.0
2005-10-21 12:30:00,28.73,28.83,28.7,28.82,253800.0,19.6623,19.7307,19.6417,19.7239,253800.0
2005-10-21 13:00:00,28.82,28.83,28.63,28.64,309400.0,19.7239,19.7307,19.5938,19.6007,309400.0
2005-10-21 13:30:00,28.64,28.73,28.64,28.7,208600.0,19.6007,19.6623,19.6007,19.6417,208600.0
2005-10-21 14:00:00,28.69,28.71,28.6,28.62,383000.0,19.6349,19.6486,19.5733,19.587,383000.0
2005-10-21 14:30:00,28.61,28.63,28.53,28.59,541600.0,19.5801,19.5938,19.5254,19.5665,541600.0
2005-10-21 15:00:00,28.58,28.61,28.52,28.53,464200.0,19.5596,19.5801,19.5185,19.5254,464200.0
2005-10-21 15:30:00,28.53,28.64,28.5,28.61,928800.0,19.5254,19.6007,19.5049,19.5801,928800.0
2005-10-24 09:30:00,28.88,29.02,28.79,29.02,279800.0,19.7649,19.8607,19.7033,19.8607,279800.0
2005-10-24 10:00:00,29.02,29.14,29.01,29.11,202000.0,19.8607,19.9429,19.8539,19.9223,202000.0
2005-10-24 10:30:00,29.11,29.13,28.9,28.91,212200.0,19.9223,19.936,19.7786,19.7855,212200.0
2005-10-24 11:00:00,28.9,28.98,28.9,28.95,155000.0,19.7786,19.8334,19.7786,19.8128,155000.0
2005-10-24 11:30:00,28.95,29.0,28.95,28.97,221000.0,19.8128,19.8471,19.8128,19.8265,221000.0
2005-10-24 12:00:00,28.98,29.07,28.94,29.07,169600.0,19.8334,19.895,19.806,19.895,169600.0
2005-10-24 12:30:00,29.1,29.1,28.96,28.96,122600.0,19.9155,19.9155,19.8197,19.8197,122600.0
2005-10-24 13:00:00,28.96,28.99,28.94,28.96,207400.0,19.8197,19.8402,19.806,19.8197,207400.0
2005-10-24 13:30:00,28.96,29.01,28.96,29.0,151000.0,19.8197,19.8539,19.8197,19.8471,151000.0
2005-10-24 14:00:00,28.98,29.08,28.98,29.02,126200.0,19.8334,19.9018,19.8334,19.8607,126200.0
2005-10-24 14:30:00,29.02,29.14,29.01,29.13,180800.0,19.8607,19.9429,19.8539,19.936,180800.0
2005-10-24 15:00:00,29.12,29.21,29.12,29.16,155600.0,19.9292,19.9908,19.9292,19.9566,155600.0
2005-10-24 15:30:00,29.16,29.25,29.13,29.24,402200.0,19.9566,20.0181,19.936,20.0113,402200.0
2005-10-25 09:30:00,29.31,29.31,29.21,29.28,282800.0,20.0592,20.0592,19.9908,20.0387,282800.0
2005-10-25 10:00:00,29.27,29.3,29.19,29.3,250000.0,20.0318,20.0524,19.9771,20.0524,250000.0
2005-10-25 10:30:00,29.3,29.3,29.11,29.11,247400.0,20.0524,20.0524,19.9223,19.9223,247400.0
2005-10-25 11:00:00,29.11,29.15,29.08,29.11,131600.0,19.9223,19.9497,19.9018,19.9223,131600.0
2005-10-25 11:30:00,29.11,29.25,29.08,29.25,166800.0,19.9223,20.0181,19.9018,20.0181,166800.0
2005-10-25 12:00:00,29.24,29.33,29.17,29.18,241400.0,20.0113,20.0729,19.9634,19.9702,241400.0
2005-10-25 12:30:00,29.18,29.25,29.18,29.24,124600.0,19.9702,20.0181,19.9702,20.0113,124600.0
2005-10-25 13:00:00,29.24,29.24,29.2,29.21,153600.0,20.0113,20.0113,19.9839,19.9908,153600.0
2005-10-25 13:30:00,29.21,29.21,29.11,29.14,130600.0,19.9908,19.9908,19.9223,19.9429,130600.0
2005-10-25 14:00:00,29.15,29.23,29.14,29.23,185000.0,19.9497,20.0045,19.9429,20.0045,185000.0
2005-10-25 14:30:00,29.23,29.32,29.23,29.25,330400.0,20.0045,20.0661,20.0045,20.0181,330400.0
2005-10-25 15:00:00,29.25,29.25,29.14,29.2,263800.0,20.0181,20.0181,19.9429,19.9839,263800.0
2005-10-25 15:30:00,29.18,29.28,29.11,29.13,495400.0,19.9702,20.0387,19.9223,19.936,495400.0
2005-10-26 09:30:00,29.13,29.15,28.9,29.08,206000.0,19.936,19.9497,19.7786,19.9018,206000.0
2005-10-26 10:00:00,29.08,29.33,29.0,29.28,342400.0,19.9018,20.0729,19.8471,20.0387,342400.0
2005-10-26 10:30:00,29.28,29.43,29.27,29.41,254400.0,20.0387,20.1413,20.0318,20.1276,254400.0
2005-10-26 11:00:00,29.4,29.49,29.33,29.46,458200.0,20.1208,20.1824,20.0729,20.1619,458200.0
2005-10-26 11:30:00,29.45,29.51,29.42,29.5,182600.0,20.155,20.1961,20.1345,20.1892,182600.0
2005-10-26 12:00:00,29.5,29.53,29.49,29.5,246800.0,20.1892,20.2098,20.1824,20.1892,246800.0
2005-10-26 12:30:00,29.5,29.55,29.5,29.55,103200.0,20.1892,20.2235,20.1892,20.2235,103200.0
2005-10-26 13:00:00,29.54,29.57,29.5,29.57,361200.0,20.2166,20.2371,20.1892,20.2371,361200.0
2005-10-26 13:30:00,29.57,29.58,29.53,29.56,196000.0,20.2371,20.244,20.2098,20.2303,196000.0
2005-10-26 14:00:00,29.56,29.63,29.54,29.57,211000.0,20.2303,20.2782,20.2166,20.2371,211000.0
2005-10-26 14:30:00,29.57,29.57,29.53,29.56,207800.0,20.2371,20.2371,20.2098,20.2303,207800.0
2005-10-26 15:00:00,29.56,29.61,29.55,29.55,201000.0,20.2303,20.2645,20.2235,20.2235,201000.0
2005-10-26 15:30:00,29.55,29.58,29.54,29.57,603600.0,20.2235,20.244,20.2166,20.2371,603600.0
2005-10-27 09:30:00,29.57,29.66,29.4,29.57,273200.0,20.2371,20.2987,20.1208,20.2371,273200.0
2005-10-27 10:00:00,29.56,29.58,29.43,29.43,155800.0,20.2303,20.244,20.1413,20.1413,155800.0
2005-10-27 10:30:00,29.43,29.49,29.36,29.42,141800.0,20.1413,20.1824,20.0934,20.1345,141800.0
2005-10-27 11:00:00,29.42,29.43,29.33,29.41,114200.0,20.1345,20.1413,20.0729,20.1276,114200.0
2005-10-27 11:30:00,29.41,29.41,29.23,29.23,87600.0,20.1276,20.1276,20.0045,20.0045,87600.0
2005-10-27 12:00:00,29.23,29.33,29.2,29.2,64800.0,20.0045,20.0729,19.9839,19.9839,64800.0
2005-10-27 12:30:00,29.2,29.26,29.2,29.26,57400.0,19.9839,20.025,19.9839,20.025,57400.0
2005-10-27 13:00:00,29.27,29.28,29.13,29.14,81600.0,20.0318,20.0387,19.936,19.9429,81600.0
2005-10-27 13:30:00,29.13,29.18,29.09,29.18,63800.0,19.936,19.9702,19.9086,19.9702,63800.0
2005-10-27 14:00:00,29.18,29.18,29.06,29.06,80600.0,19.9702,19.9702,19.8881,19.8881,80600.0
2005-10-27 14:30:00,29.06,29.1,29.02,29.06,96600.0,19.8881,19.9155,19.8607,19.8881,96600.0
2005-10-27 15:00:00,29.06,29.08,29.01,29.04,179400.0,19.8881,19.9018,19.8539,19.8744,179400.0
2005-10-27 15:30:00,29.04,29.11,29.01,29.08,283000.0,19.8744,19.9223,19.8539,19.9018,283000.0
2005-10-28 09:30:00,29.13,29.22,29.04,29.17,162400.0,19.936,19.9976,19.8744,19.9634,162400.0
2005-10-28 10:00:00,29.14,29.23,29.11,29.23,99200.0,19.9429,20.0045,19.9223,20.0045,99200.0
2005-10-28 10:30:00,29.23,29.38,29.21,29.36,80600.0,20.0045,20.1071,19.9908,20.0934,80600.0
2005-10-28 11:00:00,29.36,29.49,29.36,29.47,105600.0,20.0934,20.1824,20.0934,20.1687,105600.0
2005-10-28 11:30:00,29.47,29.47,29.27,29.42,144400.0,20.1687,20.1687,20.0318,20.1345,144400.0
2005-10-28 12:00:00,29.41,29.43,29.38,29.42,211800.0,20.1276,20.1413,20.1071,20.1345,211800.0
2005-10-28 12:30:00,29.43,29.49,29.39,29.48,84800.0,20.1413,20.1824,20.114,20.1756,84800.0
2005-10-28 13:00:00,29.47,29.68,29.45,29.67,138200.0,20.1687,20.3124,20.155,20.3056,138200.0
2005-10-28 13:30:00,29.66,29.7,29.59,29.66,131200.0,20.2987,20.3261,20.2508,20.2987,131200.0
2005-10-28 14:00:00,29.65,29.77,29.63,29.75,261000.0,20.2919,20.374,20.2782,20.3603,261000.0
2005-10-28 14:30:00,29.75,29.77,29.71,29.71,317200.0,20.3603,20.374,20.333,20.333,317200.0
2005-10-28 15:00:00,29.71,29.76,29.7,29.75,244800.0,20.333,20.3672,20.3261,20.3603,244800.0
2005-10-28 15:30:00,29.75,29.85,29.74,29.82,461000.0,20.3603,20.4288,20.3535,20.4082,461000.0
2005-10-31 09:30:00,29.91,30.13,29.85,30.13,634400.0,20.4698,20.6204,20.4288,20.6204,634400.0
2005-10-31 10:00:00,30.13,30.18,30.05,30.1,452000.0,20.6204,20.6546,20.5657,20.5999,452000.0
2005-10-31 10:30:00,30.1,30.18,29.98,30.11,327600.0,20.5999,20.6546,20.5177,20.6067,327600.0
2005-10-31 11:00:00,30.11,30.33,30.11,30.28,469400.0,20.6067,20.7573,20.6067,20.7231,469400.0
2005-10-31 11:30:00,30.28,30.29,30.15,30.21,188000.0,20.7231,20.7299,20.6341,20.6752,188000.0
2005-10-31 12:00:00,30.21,30.26,30.16,30.23,124600.0,20.6752,20.7094,20.6409,20.6888,124600.0
2005-10-31 12:30:00,30.23,30.3,30.18,30.28,153600.0,20.6888,20.7367,20.6546,20.7231,153600.0
2005-10-31 13:00:00,30.28,30.31,30.19,30.2,103800.0,20.7231,20.7436,20.6615,20.6683,103800.0
2005-10-31 13:30:00,30.2,30.27,30.16,30.26,79400.0,20.6683,20.7162,20.6409,20.7094,79400.0
2005-10-31 14:00:00,30.26,30.3,30.25,30.29,120000.0,20.7094,20.7367,20.7025,20.7299,120000.0
2005-10-31 14:30:00,30.29,30.43,30.29,30.37,170000.0,20.7299,20.8257,20.7299,20.7847,170000.0
2005-10-31 15:00:00,30.37,30.5,30.36,30.5,262400.0,20.7847,20.8736,20.7778,20.8736,262400.0
2005-10-31 15:30:00,30.5,30.5,30.33,30.34,412000.0,20.8736,20.8736,20.7573,20.7641,412000.0
2005-11-01 09:30:00,30.34,30.55,30.2,30.47,237800.0,20.7641,20.9078,20.6683,20.8531,237800.0
2005-11-01 10:00:00,30.48,30.62,30.46,30.61,244800.0,20.8599,20.9557,20.8462,20.9489,244800.0
2005-11-01 10:30:00,30.61,30.67,30.5,30.63,173800.0,20.9489,20.99,20.8736,20.9626,173800.0
2005-11-01 11:00:00,30.63,30.63,30.5,30.5,164200.0,20.9626,20.9626,20.8736,20.8736,164200.0
2005-11-01 11:30:00,30.5,30.5,30.41,30.42,114000.0,20.8736,20.8736,20.812,20.8189,114000.0
2005-11-01 12:00:00,30.43,30.59,30.42,30.58,148200.0,20.8257,20.9352,20.8189,20.9284,148200.0
2005-11-01 12:30:00,30.58,30.58,30.4,30.42,132200.0,20.9284,20.9284,20.8052,20.8189,132200.0
2005-11-01 13:00:00,30.42,30.43,30.37,30.37,86600.0,20.8189,20.8257,20.7847,20.7847,86600.0
2005-11-01 13:30:00,30.38,30.38,30.31,30.36,205400.0,20.7915,20.7915,20.7436,20.7778,205400.0
2005-11-01 14:00:00,30.36,30.6,30.36,30.57,259600.0,20.7778,20.9421,20.7778,20.9215,259600.0
2005-11-01 14:30:00,30.57,30.6,30.5,30.58,336600.0,20.9215,20.9421,20.8736,20.9284,336600.0
2005-11-01 15:00:00,30.57,30.6,30.52,30.54,171400.0,20.9215,20.9421,20.8873,20.901,171400.0
2005-11-01 15:30:00,30.54,30.61,30.54,30.57,280200.0,20.901,20.9489,20.901,20.9215,280200.0
2005-11-02 09:30:00,30.63,31.03,30.56,31.03,421800.0,20.9626,21.2363,20.9147,21.2363,421800.0
2005-11-02 10:00:00,31.03,31.06,30.97,30.98,418600.0,21.2363,21.2569,21.1953,21.2021,418600.0
2005-11-02 10:30:00,30.98,31.04,30.91,30.91,296200.0,21.2021,21.2432,21.1542,21.1542,296200.0
2005-11-02 11:00:00,30.91,31.15,30.9,31.15,523200.0,21.1542,21.3185,21.1474,21.3185,523200.0
2005-11-02 11:30:00,31.15,31.17,31.02,31.02,294800.0,21.3185,21.3322,21.2295,21.2295,294800.0
2005-11-02 12:00:00,31.01,31.05,30.98,31.04,347600.0,21.2227,21.25,21.2021,21.2432,347600.0
2005-11-02 12:30:00,31.03,31.11,31.01,31.11,249000.0,21.2363,21.2911,21.2227,21.2911,249000.0
2005-11-02 13:00:00,31.1,31.12,31.05,31.05,150400.0,21.2843,21.2979,21.25,21.25,150400.0
2005-11-02 13:30:00,31.05,31.06,31.02,31.03,89800.0,21.25,21.2569,21.2295,21.2363,89800.0
2005-11-02 14:00:00,31.04,31.07,30.99,31.07,114000.0,21.2432,21.2637,21.209,21.2637,114000.0
2005-11-02 14:30:00,31.06,31.07,30.98,30.99,204400.0,21.2569,21.2637,21.2021,21.209,204400.0
2005-11-02 15:00:00,30.99,31.03,30.97,31.02,243000.0,21.209,21.2363,21.1953,21.2295,243000.0
2005-11-02 15:30:00,31.02,31.09,31.0,31.08,340800.0,21.2295,21.2774,21.2158,21.2706,340800.0
2005-11-03 09:30:00,31.25,31.38,31.16,31.16,437200.0,21.3869,21.4759,21.3253,21.3253,437200.0
2005-11-03 10:00:00,31.16,31.23,31.11,31.2,280400.0,21.3253,21.3732,21.2911,21.3527,280400.0
2005-11-03 10:30:00,31.21,31.25,31.14,31.16,265400.0,21.3595,21.3869,21.3116,21.3253,265400.0
2005-11-03 11:00:00,31.16,31.4,31.16,31.4,276000.0,21.3253,21.4896,21.3253,21.4896,276000.0
2005-11-03 11:30:00,31.4,31.62,31.4,31.6,384000.0,21.4896,21.6401,21.4896,21.6264,384000.0
2005-11-03 12:00:00,31.59,31.67,31.58,31.63,465200.0,21.6196,21.6744,21.6128,21.647,465200.0
2005-11-03 12:30:00,31.62,31.65,31.59,31.59,391800.0,21.6401,21.6607,21.6196,21.6196,391800.0
2005-11-03 13:00:00,31.59,31.63,31.49,31.5,868000.0,21.6196,21.647,21.5512,21.558,868000.0
2005-11-03 13:30:00,31.5,31.51,31.35,31.41,368600.0,21.558,21.5648,21.4553,21.4964,368600.0
2005-11-03 14:00:00,31.41,31.41,31.3,31.33,251800.0,21.4964,21.4964,21.4211,21.4417,251800.0
2005-11-03 14:30:00,31.33,31.41,31.16,31.24,443600.0,21.4417,21.4964,21.3253,21.3801,443600.0
2005-11-03 15:00:00,31.23,31.24,31.13,31.16,364400.0,21.3732,21.3801,21.3048,21.3253,364400.0
2005-11-03 15:30:00,31.16,31.25,31.14,31.23,573400.0,21.3253,21.3869,21.3116,21.3732,573400.0
2005-11-04 09:30:00,31.23,31.43,31.2,31.41,373000.0,21.3732,21.5101,21.3527,21.4964,373000.0
2005-11-04 10:00:00,31.42,31.42,31.21,31.21,226400.0,21.5033,21.5033,21.3595,21.3595,226400.0
2005-11-04 10:30:00,31.25,31.25,30.93,31.05,283200.0,21.3869,21.3869,21.1679,21.25,283200.0
2005-11-04 11:00:00,31.05,31.05,30.84,30.95,266400.0,21.25,21.25,21.1063,21.1816,266400.0
2005-11-04 11:30:00,30.93,30.95,30.81,30.9,100800.0,21.1679,21.1816,21.0858,21.1474,100800.0
2005-11-04 12:00:00,30.9,30.91,30.85,30.88,137000.0,21.1474,21.1542,21.1132,21.1337,137000.0
2005-11-04 12:30:00,30.88,31.0,30.87,31.0,101600.0,21.1337,21.2158,21.1268,21.2158,101600.0
2005-11-04 13:00:00,31.0,31.0,30.9,30.99,157000.0,21.2158,21.2158,21.1474,21.209,157000.0
2005-11-04 13:30:00,30.99,31.07,30.99,31.06,121000.0,21.209,21.2637,21.209,21.2569,121000.0
2005-11-04 14:00:00,31.05,31.13,31.04,31.04,184800.0,21.25,21.3048,21.2432,21.2432,184800.0
2005-11-04 14:30:00,31.04,31.04,30.93,30.95,274800.0,21.2432,21.2432,21.1679,21.1816,274800.0
2005-11-04 15:00:00,30.95,31.0,30.93,30.98,416400.0,21.1816,21.2158,21.1679,21.2021,416400.0
2005-11-04 15:30:00,30.98,31.03,30.96,30.97,218200.0,21.2021,21.2363,21.1884,21.1953,218200.0
2005-11-07 09:30:00,31.18,31.18,31.0,31.04,311600.0,21.339,21.339,21.2158,21.2432,311600.0
2005-11-07 10:00:00,31.04,31.18,31.04,31.16,204400.0,21.2432,21.339,21.2432,21.3253,204400.0
2005-11-07 10:30:00,31.15,31.16,31.03,31.15,270600.0,21.3185,21.3253,21.2363,21.3185,270600.0
2005-11-07 11:00:00,31.15,31.16,31.08,31.15,161800.0,21.3185,21.3253,21.2706,21.3185,161800.0
2005-11-07 11:30:00,31.15,31.31,31.11,31.31,226200.0,21.3185,21.428,21.2911,21.428,226200.0
2005-11-07 12:00:00,31.3,31.4,31.3,31.35,231800.0,21.4211,21.4896,21.4211,21.4553,231800.0
2005-11-07 12:30:00,31.34,31.38,31.28,31.38,132800.0,21.4485,21.4759,21.4074,21.4759,132800.0
2005-11-07 13:00:00,31.38,31.46,31.37,31.45,153800.0,21.4759,21.5306,21.469,21.5238,153800.0
2005-11-07 13:30:00,31.45,31.5,31.43,31.48,117400.0,21.5238,21.558,21.5101,21.5443,117400.0
2005-11-07 14:00:00,31.5,31.61,31.49,31.58,202200.0,21.558,21.6333,21.5512,21.6128,202200.0
2005-11-07 14:30:00,31.58,31.63,31.53,31.57,143200.0,21.6128,21.647,21.5785,21.6059,143200.0
2005-11-07 15:00:00,31.57,31.61,31.5,31.51,264200.0,21.6059,21.6333,21.558,21.5648,264200.0
2005-11-07 15:30:00,31.5,31.53,31.48,31.53,788400.0,21.558,21.5785,21.5443,21.5785,788400.0
2005-11-08 09:30:00,31.5,31.5,31.42,31.47,271000.0,21.558,21.558,21.5033,21.5375,271000.0
2005-11-08 10:00:00,31.46,31.52,31.42,31.5,181400.0,21.5306,21.5717,21.5033,21.558,181400.0
2005-11-08 10:30:00,31.52,31.58,31.47,31.5,301600.0,21.5717,21.6128,21.5375,21.558,301600.0
2005-11-08 11:00:00,31.5,31.59,31.49,31.54,134200.0,21.558,21.6196,21.5512,21.5854,134200.0
2005-11-08 11:30:00,31.54,31.63,31.52,31.6,138800.0,21.5854,21.647,21.5717,21.6264,138800.0
2005-11-08 12:00:00,31.6,31.6,31.55,31.57,102600.0,21.6264,21.6264,21.5922,21.6059,102600.0
2005-11-08 12:30:00,31.57,31.57,31.51,31.55,175200.0,21.6059,21.6059,21.5648,21.5922,175200.0
2005-11-08 13:00:00,31.55,31.55,31.51,31.52,175200.0,21.5922,21.5922,21.5648,21.5717,175200.0
2005-11-08 13:30:00,31.52,31.53,31.51,31.51,148600.0,21.5717,21.5785,21.5648,21.5648,148600.0
2005-11-08 14:00:00,31.51,31.54,31.5,31.5,177800.0,21.5648,21.5854,21.558,21.558,177800.0
2005-11-08 14:30:00,31.5,31.54,31.5,31.51,252800.0,21.558,21.5854,21.558,21.5648,252800.0
2005-11-08 15:00:00,31.51,31.56,31.51,31.55,181400.0,21.5648,21.5991,21.5648,21.5922,181400.0
2005-11-08 15:30:00,31.55,31.56,31.5,31.55,263000.0,21.5922,21.5991,21.558,21.5922,263000.0
2005-11-09 09:30:00,31.54,31.55,31.29,31.37,724000.0,21.5854,21.5922,21.4143,21.469,724000.0
2005-11-09 10:00:00,31.38,31.5,31.38,31.49,335200.0,21.4759,21.558,21.4759,21.5512,335200.0
2005-11-09 10:30:00,31.5,31.57,31.49,31.52,177200.0,21.558,21.6059,21.5512,21.5717,177200.0
2005-11-09 11:00:00,31.52,31.64,31.49,31.58,105800.0,21.5717,21.6538,21.5512,21.6128,105800.0
2005-11-09 11:30:00,31.57,31.65,31.55,31.61,87400.0,21.6059,21.6607,21.5922,21.6333,87400.0
2005-11-09 12:00:00,31.61,31.98,31.6,31.95,135400.0,21.6333,21.8865,21.6264,21.866,135400.0
2005-11-09 12:30:00,31.95,31.95,31.88,31.88,83600.0,21.866,21.866,21.8181,21.8181,83600.0
2005-11-09 13:00:00,31.88,31.91,31.8,31.81,56800.0,21.8181,21.8386,21.7633,21.7702,56800.0
2005-11-09 13:30:00,31.81,31.82,31.74,31.75,48200.0,21.7702,21.777,21.7223,21.7291,48200.0
2005-11-09 14:00:00,31.75,31.79,31.74,31.75,115800.0,21.7291,21.7565,21.7223,21.7291,115800.0
2005-11-09 14:30:00,31.74,31.78,31.73,31.75,170200.0,21.7223,21.7496,21.7154,21.7291,170200.0
2005-11-09 15:00:00,31.75,31.83,31.74,31.8,230600.0,21.7291,21.7839,21.7223,21.7633,230600.0
2005-11-09 15:30:00,31.8,31.84,31.71,31.73,195600.0,21.7633,21.7907,21.7017,21.7154,195600.0
2005-11-10 09:30:00,31.7,31.72,31.58,31.65,168000.0,21.6949,21.7086,21.6128,21.6607,168000.0
2005-11-10 10:00:00,31.65,31.7,31.5,31.58,224400.0,21.6607,21.6949,21.558,21.6128,224400.0
2005-11-10 10:30:00,31.58,31.61,31.53,31.61,133400.0,21.6128,21.6333,21.5785,21.6333,133400.0
2005-11-10 11:00:00,31.63,31.67,31.62,31.67,93600.0,21.647,21.6744,21.6401,21.6744,93600.0
2005-11-10 11:30:00,31.66,31.66,31.61,31.64,60800.0,21.6675,21.6675,21.6333,21.6538,60800.0
2005-11-10 12:00:00,31.63,31.66,31.6,31.66,52600.0,21.647,21.6675,21.6264,21.6675,52600.0
2005-11-10 12:30:00,31.65,31.68,31.62,31.63,32600.0,21.6607,21.6812,21.6401,21.647,32600.0
2005-11-10 13:00:00,31.63,31.75,31.63,31.69,145000.0,21.647,21.7291,21.647,21.688,145000.0
2005-11-10 13:30:00,31.7,32.12,31.7,32.09,172400.0,21.6949,21.9823,21.6949,21.9618,172400.0
2005-11-10 14:00:00,32.09,32.2,32.09,32.17,226000.0,21.9618,22.0371,21.9618,22.0165,226000.0
2005-11-10 14:30:00,32.17,32.17,32.08,32.13,365600.0,22.0165,22.0165,21.9549,21.9892,365600.0
2005-11-10 15:00:00,32.13,32.13,32.03,32.1,255200.0,21.9892,21.9892,21.9207,21.9686,255200.0
2005-11-10 15:30:00,32.1,32.15,32.05,32.15,438200.0,21.9686,22.0029,21.9344,22.0029,438200.0
2005-11-11 09:30:00,31.95,32.09,31.8,31.86,317800.0,21.866,21.9618,21.7633,21.8044,317800.0
2005-11-11 10:00:00,31.86,31.9,31.82,31.84,180000.0,21.8044,21.8318,21.777,21.7907,180000.0
2005-11-11 10:30:00,31.84,31.85,31.82,31.82,220400.0,21.7907,21.7975,21.777,21.777,220400.0
2005-11-11 11:00:00,31.81,31.82,31.76,31.78,161600.0,21.7702,21.777,21.7359,21.7496,161600.0
2005-11-11 11:30:00,31.78,31.85,31.77,31.79,86000.0,21.7496,21.7975,21.7428,21.7565,86000.0
2005-11-11 12:00:00,31.8,31.93,31.79,31.92,117800.0,21.7633,21.8523,21.7565,21.8454,117800.0
2005-11-11 12:30:00,31.92,31.92,31.89,31.89,172800.0,21.8454,21.8454,21.8249,21.8249,172800.0
2005-11-11 13:00:00,31.9,31.9,31.86,31.9,108800.0,21.8318,21.8318,21.8044,21.8318,108800.0
2005-11-11 13:30:00,31.9,31.9,31.87,31.88,115400.0,21.8318,21.8318,21.8112,21.8181,115400.0
2005-11-11 14:00:00,31.88,31.98,31.88,31.97,172800.0,21.8181,21.8865,21.8181,21.8797,172800.0
2005-11-11 14:30:00,31.97,31.99,31.87,31.9,141800.0,21.8797,21.8934,21.8112,21.8318,141800.0
2005-11-11 15:00:00,31.9,31.92,31.88,31.91,140800.0,21.8318,21.8454,21.8181,21.8386,140800.0
2005-11-11 15:30:00,31.91,32.0,31.89,31.94,256200.0,21.8386,21.9002,21.8249,21.8591,256200.0
2005-11-14 09:30:00,31.89,32.13,31.79,32.1,251200.0,21.8249,21.9892,21.7565,21.9686,251200.0
2005-11-14 10:00:00,32.14,32.21,32.08,32.08,186600.0,21.996,22.0439,21.9549,21.9549,186600.0
2005-11-14 10:30:00,32.08,32.15,32.06,32.12,110200.0,21.9549,22.0029,21.9413,21.9823,110200.0
2005-11-14 11:00:00,32.12,32.17,32.09,32.16,82400.0,21.9823,22.0165,21.9618,22.0097,82400.0
2005-11-14 11:30:00,32.17,32.17,32.02,32.05,112800.0,22.0165,22.0165,21.9139,21.9344,112800.0
2005-11-14 12:00:00,32.05,32.06,31.97,31.97,136800.0,21.9344,21.9413,21.8797,21.8797,136800.0
2005-11-14 12:30:00,31.97,32.05,31.97,32.0,349800.0,21.8797,21.9344,21.8797,21.9002,349800.0
2005-11-14 13:00:00,32.0,32.0,31.96,31.97,126800.0,21.9002,21.9002,21.8728,21.8797,126800.0
2005-11-14 13:30:00,31.98,32.02,31.96,32.0,141000.0,21.8865,21.9139,21.8728,21.9002,141000.0
2005-11-14 14:00:00,32.0,32.01,31.96,31.98,136200.0,21.9002,21.907,21.8728,21.8865,136200.0
2005-11-14 14:30:00,31.98,32.02,31.96,32.02,165000.0,21.8865,21.9139,21.8728,21.9139,165000.0
2005-11-14 15:00:00,32.02,32.06,31.99,32.0,229400.0,21.9139,21.9413,21.8934,21.9002,229400.0
2005-11-14 15:30:00,32.0,32.0,31.91,31.96,544800.0,21.9002,21.9002,21.8386,21.8728,544800.0
2005-11-15 09:30:00,31.55,31.66,31.48,31.56,421600.0,21.5922,21.6675,21.5443,21.5991,421600.0
2005-11-15 10:00:00,31.57,31.65,31.52,31.56,201400.0,21.6059,21.6607,21.5717,21.5991,201400.0
2005-11-15 10:30:00,31.56,31.6,31.55,31.56,201000.0,21.5991,21.6264,21.5922,21.5991,201000.0
2005-11-15 11:00:00,31.56,31.58,31.54,31.55,179200.0,21.5991,21.6128,21.5854,21.5922,179200.0
2005-11-15 11:30:00,31.55,31.59,31.52,31.58,154800.0,21.5922,21.6196,21.5717,21.6128,154800.0
2005-11-15 12:00:00,31.58,31.59,31.5,31.59,236800.0,21.6128,21.6196,21.558,21.6196,236800.0
2005-11-15 12:30:00,31.59,31.61,31.54,31.56,151200.0,21.6196,21.6333,21.5854,21.5991,151200.0
2005-11-15 13:00:00,31.55,31.63,31.55,31.61,154000.0,21.5922,21.647,21.5922,21.6333,154000.0
2005-11-15 13:30:00,31.6,31.64,31.56,31.58,157200.0,21.6264,21.6538,21.5991,21.6128,157200.0
2005-11-15 14:00:00,31.58,31.61,31.53,31.6,137000.0,21.6128,21.6333,21.5785,21.6264,137000.0
2005-11-15 14:30:00,31.6,31.61,31.55,31.55,130800.0,21.6264,21.6333,21.5922,21.5922,130800.0
2005-11-15 15:00:00,31.54,31.59,31.53,31.56,227200.0,21.5854,21.6196,21.5785,21.5991,227200.0
2005-11-15 15:30:00,31.56,31.56,31.5,31.52,460000.0,21.5991,21.5991,21.558,21.5717,460000.0
2005-11-16 09:30:00,31.6,31.6,31.5,31.56,244600.0,21.6264,21.6264,21.558,21.5991,244600.0
2005-11-16 10:00:00,31.56,31.71,31.56,31.68,129200.0,21.5991,21.7017,21.5991,21.6812,129200.0
2005-11-16 10:30:00,31.68,31.75,31.58,31.75,105200.0,21.6812,21.7291,21.6128,21.7291,105200.0
2005-11-16 11:00:00,31.75,31.88,31.74,31.83,150400.0,21.7291,21.8181,21.7223,21.7839,150400.0
2005-11-16 11:30:00,31.83,31.96,31.83,31.92,127600.0,21.7839,21.8728,21.7839,21.8454,127600.0
2005-11-16 12:00:00,31.91,31.92,31.88,31.9,61400.0,21.8386,21.8454,21.8181,21.8318,61400.0
2005-11-16 12:30:00,31.9,31.9,31.8,31.8,50600.0,21.8318,21.8318,21.7633,21.7633,50600.0
2005-11-16 13:00:00,31.8,31.8,31.74,31.77,50000.0,21.7633,21.7633,21.7223,21.7428,50000.0
2005-11-16 13:30:00,31.77,31.79,31.72,31.78,110000.0,21.7428,21.7565,21.7086,21.7496,110000.0
2005-11-16 14:00:00,31.78,31.92,31.77,31.92,188400.0,21.7496,21.8454,21.7428,21.8454,188400.0
2005-11-16 14:30:00,31.92,31.92,31.86,31.92,142200.0,21.8454,21.8454,21.8044,21.8454,142200.0
2005-11-16 15:00:00,31.92,31.93,31.85,31.88,229800.0,21.8454,21.8523,21.7975,21.8181,229800.0
2005-11-16 15:30:00,31.88,31.9,31.86,31.86,363600.0,21.8181,21.8318,21.8044,21.8044,363600.0
2005-11-17 09:30:00,31.43,31.66,31.4,31.41,674800.0,21.5101,21.6675,21.4896,21.4964,674800.0
2005-11-17 10:00:00,31.41,31.58,31.41,31.43,532200.0,21.4964,21.6128,21.4964,21.5101,532200.0
2005-11-17 10:30:00,31.44,31.46,31.34,31.41,223400.0,21.5169,21.5306,21.4485,21.4964,223400.0
2005-11-17 11:00:00,31.41,31.47,31.39,31.46,202800.0,21.4964,21.5375,21.4827,21.5306,202800.0
2005-11-17 11:30:00,31.46,31.49,31.39,31.41,334000.0,21.5306,21.5512,21.4827,21.4964,334000.0
2005-11-17 12:00:00,31.41,31.42,31.28,31.34,292400.0,21.4964,21.5033,21.4074,21.4485,292400.0
2005-11-17 12:30:00,31.34,31.38,31.29,31.31,196600.0,21.4485,21.4759,21.4143,21.428,196600.0
2005-11-17 13:00:00,31.3,31.36,31.3,31.33,201000.0,21.4211,21.4622,21.4211,21.4417,201000.0
2005-11-17 13:30:00,31.33,31.42,31.33,31.4,245800.0,21.4417,21.5033,21.4417,21.4896,245800.0
2005-11-17 14:00:00,31.4,31.5,31.36,31.46,312800.0,21.4896,21.558,21.4622,21.5306,312800.0
2005-11-17 14:30:00,31.46,31.47,31.33,31.35,246200.0,21.5306,21.5375,21.4417,21.4553,246200.0
2005-11-17 15:00:00,31.35,31.39,31.33,31.38,378000.0,21.4553,21.4827,21.4417,21.4759,378000.0
2005-11-17 15:30:00,31.38,31.42,31.36,31.38,1040800.0,21.4759,21.5033,21.4622,21.4759,1040800.0
2005-11-18 09:30:00,31.65,31.67,31.5,31.56,469800.0,21.6607,21.6744,21.558,21.5991,469800.0
2005-11-18 10:00:00,31.56,31.84,31.56,31.78,410200.0,21.5991,21.7907,21.5991,21.7496,410200.0
2005-11-18 10:30:00,31.78,31.79,31.68,31.7,180200.0,21.7496,21.7565,21.6812,21.6949,180200.0
2005-11-18 11:00:00,31.7,31.75,31.67,31.68,171200.0,21.6949,21.7291,21.6744,21.6812,171200.0
2005-11-18 11:30:00,31.68,31.71,31.6,31.6,443400.0,21.6812,21.7017,21.6264,21.6264,443400.0
2005-11-18 12:00:00,31.61,31.64,31.53,31.53,355400.0,21.6333,21.6538,21.5785,21.5785,355400.0
2005-11-18 12:30:00,31.54,31.55,31.48,31.54,120400.0,21.5854,21.5922,21.5443,21.5854,120400.0
2005-11-18 13:00:00,31.54,31.59,31.53,31.58,154200.0,21.5854,21.6196,21.5785,21.6128,154200.0
2005-11-18 13:30:00,31.58,31.73,31.57,31.72,110200.0,21.6128,21.7154,21.6059,21.7086,110200.0
2005-11-18 14:00:00,31.72,31.73,31.64,31.64,116200.0,21.7086,21.7154,21.6538,21.6538,116200.0
2005-11-18 14:30:00,31.64,31.68,31.63,31.64,200400.0,21.6538,21.6812,21.647,21.6538,200400.0
2005-11-18 15:00:00,31.64,31.64,31.59,31.6,220800.0,21.6538,21.6538,21.6196,21.6264,220800.0
2005-11-18 15:30:00,31.61,31.61,31.52,31.55,466000.0,21.6333,21.6333,21.5717,21.5922,466000.0
2005-11-21 09:30:00,31.55,31.55,31.45,31.5,504800.0,21.5922,21.5922,21.5238,21.558,504800.0
2005-11-21 10:00:00,31.5,31.5,31.46,31.48,442200.0,21.558,21.558,21.5306,21.5443,442200.0
2005-11-21 10:30:00,31.48,31.54,31.48,31.49,357000.0,21.5443,21.5854,21.5443,21.5512,357000.0
2005-11-21 11:00:00,31.5,31.57,31.46,31.46,509000.0,21.558,21.6059,21.5306,21.5306,509000.0
2005-11-21 11:30:00,31.46,31.47,31.39,31.39,237000.0,21.5306,21.5375,21.4827,21.4827,237000.0
2005-11-21 12:00:00,31.39,31.44,31.34,31.42,263200.0,21.4827,21.5169,21.4485,21.5033,263200.0
2005-11-21 12:30:00,31.43,31.45,31.39,31.43,170200.0,21.5101,21.5238,21.4827,21.5101,170200.0
2005-11-21 13:00:00,31.42,31.43,31.41,31.43,152600.0,21.5033,21.5101,21.4964,21.5101,152600.0
2005-11-21 13:30:00,31.43,31.43,31.36,31.38,351000.0,21.5101,21.5101,21.4622,21.4759,351000.0
2005-11-21 14:00:00,31.38,31.41,31.34,31.34,247600.0,21.4759,21.4964,21.4485,21.4485,247600.0
2005-11-21 14:30:00,31.34,31.41,31.33,31.36,339600.0,21.4485,21.4964,21.4417,21.4622,339600.0
2005-11-21 15:00:00,31.37,31.5,31.36,31.5,325800.0,21.469,21.558,21.4622,21.558,325800.0
2005-11-21 15:30:00,31.5,31.55,31.46,31.5,579400.0,21.558,21.5922,21.5306,21.558,579400.0
2005-11-22 09:30:00,31.78,32.67,31.75,32.6,1826800.0,21.7496,22.3587,21.7291,22.3108,1826800.0
2005-11-22 10:00:00,32.6,34.55,32.29,32.67,1937400.0,22.3108,23.6454,22.0987,22.3587,1937400.0
2005-11-22 10:30:00,32.68,33.41,32.66,33.13,2199600.0,22.3656,22.8652,22.3519,22.6735,2199600.0
2005-11-22 11:00:00,33.09,33.27,32.8,32.83,1262400.0,22.6462,22.7694,22.4477,22.4682,1262400.0
2005-11-22 11:30:00,32.83,33.2,32.77,33.04,813600.0,22.4682,22.7215,22.4272,22.612,813600.0
2005-11-22 12:00:00,33.04,33.24,33.01,33.11,592200.0,22.612,22.7488,22.5914,22.6599,592200.0
2005-11-22 12:30:00,33.12,33.15,32.79,32.88,607400.0,22.6667,22.6872,22.4409,22.5025,607400.0
2005-11-22 13:00:00,32.87,33.2,32.87,33.17,248000.0,22.4956,22.7215,22.4956,22.7009,248000.0
2005-11-22 13:30:00,33.17,33.22,33.1,33.17,259200.0,22.7009,22.7351,22.653,22.7009,259200.0
2005-11-22 14:00:00,33.17,33.35,33.16,33.34,543200.0,22.7009,22.8241,22.6941,22.8173,543200.0
2005-11-22 14:30:00,33.35,33.67,33.35,33.63,637400.0,22.8241,23.0431,22.8241,23.0157,637400.0
2005-11-22 15:00:00,33.65,33.94,33.63,33.82,910400.0,23.0294,23.2279,23.0157,23.1458,910400.0
2005-11-22 15:30:00,33.81,33.9,33.54,33.65,1663000.0,23.1389,23.2005,22.9541,23.0294,1663000.0
2005-11-23 09:30:00,33.49,33.93,33.33,33.67,995200.0,22.9199,23.2211,22.8104,23.0431,995200.0
2005-11-23 10:00:00,33.66,33.73,33.5,33.65,619400.0,23.0363,23.0842,22.9268,23.0294,619400.0
2005-11-23 10:30:00,33.69,33.74,33.6,33.7,378600.0,23.0568,23.091,22.9952,23.0636,378600.0
2005-11-23 11:00:00,33.7,33.7,33.6,33.67,307200.0,23.0636,23.0636,22.9952,23.0431,307200.0
2005-11-23 11:30:00,33.67,33.72,33.64,33.66,321800.0,23.0431,23.0773,23.0226,23.0363,321800.0
2005-11-23 12:00:00,33.66,33.71,33.65,33.71,197200.0,23.0363,23.0705,23.0294,23.0705,197200.0
2005-11-23 12:30:00,33.7,33.87,33.68,33.86,383200.0,23.0636,23.18,23.05,23.1731,383200.0
2005-11-23 13:00:00,33.86,33.86,33.71,33.8,196000.0,23.1731,23.1731,23.0705,23.1321,196000.0
2005-11-23 13:30:00,33.8,33.87,33.78,33.85,174800.0,23.1321,23.18,23.1184,23.1663,174800.0
2005-11-23 14:00:00,33.85,33.88,33.8,33.84,180800.0,23.1663,23.1868,23.1321,23.1595,180800.0
2005-11-23 14:30:00,33.84,33.87,33.79,33.83,234200.0,23.1595,23.18,23.1252,23.1526,234200.0
2005-11-23 15:00:00,33.83,33.92,33.79,33.88,374400.0,23.1526,23.2142,23.1252,23.1868,374400.0
2005-11-23 15:30:00,33.88,33.96,33.88,33.94,609200.0,23.1868,23.2416,23.1868,23.2279,609200.0
2005-11-25 09:30:00,33.98,34.25,33.86,34.25,396000.0,23.2553,23.4401,23.1731,23.4401,396000.0
2005-11-25 10:00:00,34.25,34.35,34.04,34.11,267000.0,23.4401,23.5085,23.2963,23.3442,267000.0
2005-11-25 10:30:00,34.11,34.19,33.99,34.03,127400.0,23.3442,23.399,23.2621,23.2895,127400.0
2005-11-25 11:00:00,34.02,34.03,33.9,33.98,112200.0,23.2826,23.2895,23.2005,23.2553,112200.0
2005-11-25 11:30:00,33.98,33.98,33.85,33.91,150400.0,23.2553,23.2553,23.1663,23.2074,150400.0
2005-11-25 12:00:00,33.91,33.94,33.85,33.91,118200.0,23.2074,23.2279,23.1663,23.2074,118200.0
2005-11-25 12:30:00,33.91,33.91,33.83,33.87,171400.0,23.2074,23.2074,23.1526,23.18,171400.0
2005-11-25 13:00:00,33.84,33.84,33.84,33.84,13600.0,23.1595,23.1595,23.1595,23.1595,13600.0
2005-11-25 13:30:00,33.84,33.84,33.84,33.84,200.0,23.1595,23.1595,23.1595,23.1595,200.0
2005-11-25 14:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-28 09:30:00,34.63,34.65,34.33,34.34,882200.0,23.7001,23.7138,23.4948,23.5016,882200.0
2005-11-28 10:00:00,34.34,34.42,34.22,34.23,562200.0,23.5016,23.5564,23.4195,23.4264,562200.0
2005-11-28 10:30:00,34.23,34.57,34.19,34.53,446800.0,23.4264,23.6591,23.399,23.6317,446800.0
2005-11-28 11:00:00,34.55,34.58,34.46,34.5,303600.0,23.6454,23.6659,23.5838,23.6111,303600.0
2005-11-28 11:30:00,34.5,34.65,34.47,34.57,245400.0,23.6111,23.7138,23.5906,23.6591,245400.0
2005-11-28 12:00:00,34.57,34.6,34.52,34.57,177200.0,23.6591,23.6796,23.6248,23.6591,177200.0
2005-11-28 12:30:00,34.57,34.57,34.5,34.57,390400.0,23.6591,23.6591,23.6111,23.6591,390400.0
2005-11-28 13:00:00,34.57,34.6,34.52,34.55,413000.0,23.6591,23.6796,23.6248,23.6454,413000.0
2005-11-28 13:30:00,34.55,34.56,34.46,34.47,212200.0,23.6454,23.6522,23.5838,23.5906,212200.0
2005-11-28 14:00:00,34.46,34.55,34.45,34.49,602400.0,23.5838,23.6454,23.5769,23.6043,602400.0
2005-11-28 14:30:00,34.49,34.52,34.46,34.51,170200.0,23.6043,23.6248,23.5838,23.618,170200.0
2005-11-28 15:00:00,34.51,34.53,34.42,34.45,272800.0,23.618,23.6317,23.5564,23.5769,272800.0
2005-11-28 15:30:00,34.44,34.52,34.44,34.46,593800.0,23.5701,23.6248,23.5701,23.5838,593800.0
2005-11-29 09:30:00,34.46,34.63,34.32,34.63,447800.0,23.5838,23.7001,23.488,23.7001,447800.0
2005-11-29 10:00:00,34.65,34.74,34.6,34.71,319000.0,23.7138,23.7754,23.6796,23.7549,319000.0
2005-11-29 10:30:00,34.71,34.88,34.71,34.71,364200.0,23.7549,23.8712,23.7549,23.7549,364200.0
2005-11-29 11:00:00,34.71,34.82,34.71,34.74,534800.0,23.7549,23.8302,23.7549,23.7754,534800.0
2005-11-29 11:30:00,34.75,34.77,34.67,34.68,180000.0,23.7822,23.7959,23.7275,23.7343,180000.0
2005-11-29 12:00:00,34.68,34.68,34.6,34.66,154400.0,23.7343,23.7343,23.6796,23.7206,154400.0
2005-11-29 12:30:00,34.67,34.7,34.64,34.65,286400.0,23.7275,23.748,23.707,23.7138,286400.0
2005-11-29 13:00:00,34.63,34.65,34.59,34.62,73000.0,23.7001,23.7138,23.6727,23.6933,73000.0
2005-11-29 13:30:00,34.62,34.68,34.53,34.68,223800.0,23.6933,23.7343,23.6317,23.7343,223800.0
2005-11-29 14:00:00,34.68,34.73,34.62,34.62,163800.0,23.7343,23.7686,23.6933,23.6933,163800.0
2005-11-29 14:30:00,34.62,34.71,34.62,34.66,162600.0,23.6933,23.7549,23.6933,23.7206,162600.0
2005-11-29 15:00:00,34.67,34.68,34.63,34.67,239200.0,23.7275,23.7343,23.7001,23.7275,239200.0
2005-11-29 15:30:00,34.68,34.68,34.58,34.62,283600.0,23.7343,23.7343,23.6659,23.6933,283600.0
2005-11-30 09:30:00,34.48,34.65,34.23,34.59,419200.0,23.5975,23.7138,23.4264,23.6727,419200.0
2005-11-30 10:00:00,34.59,34.73,34.54,34.56,525200.0,23.6727,23.7686,23.6385,23.6522,525200.0
2005-11-30 10:30:00,34.57,34.94,34.55,34.93,660600.0,23.6591,23.9123,23.6454,23.9054,660600.0
2005-11-30 11:00:00,34.92,35.05,34.9,34.96,542400.0,23.8986,23.9876,23.8849,23.926,542400.0
2005-11-30 11:30:00,34.96,34.96,34.75,34.84,327000.0,23.926,23.926,23.7822,23.8438,327000.0
2005-11-30 12:00:00,34.86,34.96,34.83,34.91,114600.0,23.8575,23.926,23.837,23.8917,114600.0
2005-11-30 12:30:00,34.9,34.9,34.81,34.82,283800.0,23.8849,23.8849,23.8233,23.8302,283800.0
2005-11-30 13:00:00,34.81,34.85,34.69,34.69,168400.0,23.8233,23.8507,23.7412,23.7412,168400.0
2005-11-30 13:30:00,34.69,34.78,34.63,34.67,181800.0,23.7412,23.8028,23.7001,23.7275,181800.0
2005-11-30 14:00:00,34.66,34.77,34.58,34.72,247400.0,23.7206,23.7959,23.6659,23.7617,247400.0
2005-11-30 14:30:00,34.72,34.74,34.64,34.67,185200.0,23.7617,23.7754,23.707,23.7275,185200.0
2005-11-30 15:00:00,34.63,34.77,34.59,34.77,245800.0,23.7001,23.7959,23.6727,23.7959,245800.0
2005-11-30 15:30:00,34.77,34.77,34.65,34.69,344200.0,23.7959,23.7959,23.7138,23.7412,344200.0
2005-12-01 09:30:00,34.96,34.96,34.75,34.83,376400.0,23.926,23.926,23.7822,23.837,376400.0
2005-12-01 10:00:00,34.82,34.86,34.7,34.73,301200.0,23.8302,23.8575,23.748,23.7686,301200.0
2005-12-01 10:30:00,34.73,34.73,34.51,34.57,331000.0,23.7686,23.7686,23.618,23.6591,331000.0
2005-12-01 11:00:00,34.57,34.59,34.45,34.45,522800.0,23.6591,23.6727,23.5769,23.5769,522800.0
2005-12-01 11:30:00,34.46,34.48,34.41,34.43,337800.0,23.5838,23.5975,23.5496,23.5632,337800.0
2005-12-01 12:00:00,34.43,34.58,34.37,34.55,373200.0,23.5632,23.6659,23.5222,23.6454,373200.0
2005-12-01 12:30:00,34.55,34.63,34.52,34.57,274600.0,23.6454,23.7001,23.6248,23.6591,274600.0
2005-12-01 13:00:00,34.57,34.6,34.55,34.6,199600.0,23.6591,23.6796,23.6454,23.6796,199600.0
2005-12-01 13:30:00,34.6,34.72,34.6,34.63,144800.0,23.6796,23.7617,23.6796,23.7001,144800.0
2005-12-01 14:00:00,34.62,34.65,34.6,34.61,93400.0,23.6933,23.7138,23.6796,23.6864,93400.0
2005-12-01 14:30:00,34.61,34.71,34.61,34.63,147800.0,23.6864,23.7549,23.6864,23.7001,147800.0
2005-12-01 15:00:00,34.64,34.67,34.59,34.59,350000.0,23.707,23.7275,23.6727,23.6727,350000.0
2005-12-01 15:30:00,34.59,34.61,34.56,34.58,713000.0,23.6727,23.6864,23.6522,23.6659,713000.0
2005-12-02 09:30:00,34.54,34.63,34.49,34.6,240800.0,23.6385,23.7001,23.6043,23.6796,240800.0
2005-12-02 10:00:00,34.6,34.73,34.6,34.69,208800.0,23.6796,23.7686,23.6796,23.7412,208800.0
2005-12-02 10:30:00,34.7,34.7,34.63,34.65,221800.0,23.748,23.748,23.7001,23.7138,221800.0
2005-12-02 11:00:00,34.65,34.67,34.6,34.63,167800.0,23.7138,23.7275,23.6796,23.7001,167800.0
2005-12-02 11:30:00,34.63,34.65,34.53,34.57,123000.0,23.7001,23.7138,23.6317,23.6591,123000.0
2005-12-02 12:00:00,34.56,34.65,34.55,34.59,170400.0,23.6522,23.7138,23.6454,23.6727,170400.0
2005-12-02 12:30:00,34.59,34.59,34.52,34.55,233400.0,23.6727,23.6727,23.6248,23.6454,233400.0
2005-12-02 13:00:00,34.56,34.58,34.51,34.51,121400.0,23.6522,23.6659,23.618,23.618,121400.0
2005-12-02 13:30:00,34.51,34.53,34.47,34.48,125000.0,23.618,23.6317,23.5906,23.5975,125000.0
2005-12-02 14:00:00,34.48,34.49,34.42,34.45,115200.0,23.5975,23.6043,23.5564,23.5769,115200.0
2005-12-02 14:30:00,34.46,34.48,34.35,34.36,137800.0,23.5838,23.5975,23.5085,23.5153,137800.0
2005-12-02 15:00:00,34.37,34.49,34.36,34.45,167000.0,23.5222,23.6043,23.5153,23.5769,167000.0
2005-12-02 15:30:00,34.44,34.59,34.44,34.48,284200.0,23.5701,23.6727,23.5701,23.5975,284200.0
2005-12-05 09:30:00,34.35,34.38,34.29,34.29,195000.0,23.5085,23.529,23.4674,23.4674,195000.0
2005-12-05 10:00:00,34.29,34.33,34.02,34.05,410200.0,23.4674,23.4948,23.2826,23.3032,410200.0
2005-12-05 10:30:00,34.05,34.16,34.03,34.07,287600.0,23.3032,23.3785,23.2895,23.3169,287600.0
2005-12-05 11:00:00,34.07,34.13,34.02,34.06,337000.0,23.3169,23.3579,23.2826,23.31,337000.0
2005-12-05 11:30:00,34.06,34.08,34.0,34.02,319200.0,23.31,23.3237,23.269,23.2826,319200.0
2005-12-05 12:00:00,34.02,34.04,34.0,34.02,148800.0,23.2826,23.2963,23.269,23.2826,148800.0
2005-12-05 12:30:00,34.02,34.14,34.02,34.13,175000.0,23.2826,23.3648,23.2826,23.3579,175000.0
2005-12-05 13:00:00,34.13,34.21,34.08,34.21,168000.0,23.3579,23.4127,23.3237,23.4127,168000.0
2005-12-05 13:30:00,34.21,34.26,34.19,34.19,185400.0,23.4127,23.4469,23.399,23.399,185400.0
2005-12-05 14:00:00,34.18,34.21,34.06,34.08,142200.0,23.3921,23.4127,23.31,23.3237,142200.0
2005-12-05 14:30:00,34.09,34.14,34.04,34.1,297400.0,23.3306,23.3648,23.2963,23.3374,297400.0
2005-12-05 15:00:00,34.1,34.13,34.03,34.09,221800.0,23.3374,23.3579,23.2895,23.3306,221800.0
2005-12-05 15:30:00,34.09,34.2,34.09,34.13,324400.0,23.3306,23.4058,23.3306,23.3579,324400.0
2005-12-06 09:30:00,34.16,34.35,34.16,34.33,227800.0,23.3785,23.5085,23.3785,23.4948,227800.0
2005-12-06 10:00:00,34.33,34.67,34.3,34.66,280800.0,23.4948,23.7275,23.4743,23.7206,280800.0
2005-12-06 10:30:00,34.66,34.67,34.52,34.66,278000.0,23.7206,23.7275,23.6248,23.7206,278000.0
2005-12-06 11:00:00,34.66,34.67,34.57,34.62,255400.0,23.7206,23.7275,23.6591,23.6933,255400.0
2005-12-06 11:30:00,34.63,34.74,34.62,34.71,251600.0,23.7001,23.7754,23.6933,23.7549,251600.0
2005-12-06 12:00:00,34.71,34.83,34.7,34.82,197800.0,23.7549,23.837,23.748,23.8302,197800.0
2005-12-06 12:30:00,34.82,34.83,34.77,34.8,161200.0,23.8302,23.837,23.7959,23.8165,161200.0
2005-12-06 13:00:00,34.8,34.85,34.77,34.85,219800.0,23.8165,23.8507,23.7959,23.8507,219800.0
2005-12-06 13:30:00,34.85,34.91,34.82,34.89,306400.0,23.8507,23.8917,23.8302,23.8781,306400.0
2005-12-06 14:00:00,34.91,34.95,34.85,34.93,780600.0,23.8917,23.9191,23.8507,23.9054,780600.0
2005-12-06 14:30:00,34.91,34.97,34.91,34.96,305000.0,23.8917,23.9328,23.8917,23.926,305000.0
2005-12-06 15:00:00,34.96,34.96,34.81,34.81,283200.0,23.926,23.926,23.8233,23.8233,283200.0
2005-12-06 15:30:00,34.8,34.82,34.72,34.8,866800.0,23.8165,23.8302,23.7617,23.8165,866800.0
2005-12-07 09:30:00,34.6,34.72,34.47,34.59,342400.0,23.6796,23.7617,23.5906,23.6727,342400.0
2005-12-07 10:00:00,34.58,34.6,34.49,34.52,158000.0,23.6659,23.6796,23.6043,23.6248,158000.0
2005-12-07 10:30:00,34.56,34.68,34.49,34.49,156200.0,23.6522,23.7343,23.6043,23.6043,156200.0
2005-12-07 11:00:00,34.48,34.48,34.36,34.41,147800.0,23.5975,23.5975,23.5153,23.5496,147800.0
2005-12-07 11:30:00,34.41,34.55,34.4,34.51,114200.0,23.5496,23.6454,23.5427,23.618,114200.0
2005-12-07 12:00:00,34.51,34.54,34.42,34.45,125600.0,23.618,23.6385,23.5564,23.5769,125600.0
2005-12-07 12:30:00,34.45,34.48,34.4,34.48,71400.0,23.5769,23.5975,23.5427,23.5975,71400.0
2005-12-07 13:00:00,34.48,34.52,34.45,34.45,98200.0,23.5975,23.6248,23.5769,23.5769,98200.0
2005-12-07 13:30:00,34.45,34.46,34.25,34.26,195200.0,23.5769,23.5838,23.4401,23.4469,195200.0
2005-12-07 14:00:00,34.26,34.31,34.17,34.25,135400.0,23.4469,23.4811,23.3853,23.4401,135400.0
2005-12-07 14:30:00,34.24,34.28,34.21,34.23,115800.0,23.4332,23.4606,23.4127,23.4264,115800.0
2005-12-07 15:00:00,34.23,34.32,34.21,34.31,180600.0,23.4264,23.488,23.4127,23.4811,180600.0
2005-12-07 15:30:00,34.31,34.48,34.27,34.44,304400.0,23.4811,23.5975,23.4537,23.5701,304400.0
2005-12-08 09:30:00,34.48,34.51,34.27,34.41,132200.0,23.5975,23.618,23.4537,23.5496,132200.0
2005-12-08 10:00:00,34.41,34.49,34.4,34.49,61600.0,23.5496,23.6043,23.5427,23.6043,61600.0
2005-12-08 10:30:00,34.47,34.66,34.37,34.65,107400.0,23.5906,23.7206,23.5222,23.7138,107400.0
2005-12-08 11:00:00,34.65,34.7,34.6,34.67,105000.0,23.7138,23.748,23.6796,23.7275,105000.0
2005-12-08 11:30:00,34.68,34.88,34.68,34.81,162000.0,23.7343,23.8712,23.7343,23.8233,162000.0
2005-12-08 12:00:00,34.81,34.83,34.7,34.7,91000.0,23.8233,23.837,23.748,23.748,91000.0
2005-12-08 12:30:00,34.68,34.69,34.6,34.67,104600.0,23.7343,23.7412,23.6796,23.7275,104600.0
2005-12-08 13:00:00,34.67,34.68,34.46,34.51,131000.0,23.7275,23.7343,23.5838,23.618,131000.0
2005-12-08 13:30:00,34.51,34.67,34.51,34.63,145600.0,23.618,23.7275,23.618,23.7001,145600.0
2005-12-08 14:00:00,34.63,34.73,34.45,34.49,196600.0,23.7001,23.7686,23.5769,23.6043,196600.0
2005-12-08 14:30:00,34.47,34.49,34.43,34.46,150600.0,23.5906,23.6043,23.5632,23.5838,150600.0
2005-12-08 15:00:00,34.46,34.56,34.45,34.5,194200.0,23.5838,23.6522,23.5769,23.6111,194200.0
2005-12-08 15:30:00,34.5,34.6,34.47,34.54,154000.0,23.6111,23.6796,23.5906,23.6385,154000.0
2005-12-09 09:30:00,34.16,34.72,34.16,34.6,165800.0,23.3785,23.7617,23.3785,23.6796,165800.0
2005-12-09 10:00:00,34.6,34.74,34.59,34.63,78800.0,23.6796,23.7754,23.6727,23.7001,78800.0
2005-12-09 10:30:00,34.63,34.66,34.59,34.61,73400.0,23.7001,23.7206,23.6727,23.6864,73400.0
2005-12-09 11:00:00,34.6,34.7,34.55,34.55,172000.0,23.6796,23.748,23.6454,23.6454,172000.0
2005-12-09 11:30:00,34.55,34.59,34.48,34.49,150600.0,23.6454,23.6727,23.5975,23.6043,150600.0
2005-12-09 12:00:00,34.48,34.59,34.48,34.55,72000.0,23.5975,23.6727,23.5975,23.6454,72000.0
2005-12-09 12:30:00,34.55,34.6,34.55,34.58,83600.0,23.6454,23.6796,23.6454,23.6659,83600.0
2005-12-09 13:00:00,34.58,34.62,34.56,34.59,103000.0,23.6659,23.6933,23.6522,23.6727,103000.0
2005-12-09 13:30:00,34.59,34.7,34.59,34.67,130800.0,23.6727,23.748,23.6727,23.7275,130800.0
2005-12-09 14:00:00,34.67,34.76,34.67,34.74,161400.0,23.7275,23.7891,23.7275,23.7754,161400.0
2005-12-09 14:30:00,34.74,34.79,34.7,34.74,148800.0,23.7754,23.8096,23.748,23.7754,148800.0
2005-12-09 15:00:00,34.73,34.77,34.69,34.73,181000.0,23.7686,23.7959,23.7412,23.7686,181000.0
2005-12-09 15:30:00,34.73,34.73,34.58,34.59,370800.0,23.7686,23.7686,23.6659,23.6727,370800.0
2005-12-12 09:30:00,34.5,34.59,34.35,34.59,265400.0,23.6111,23.6727,23.5085,23.6727,265400.0
2005-12-12 10:00:00,34.58,34.62,34.49,34.56,172400.0,23.6659,23.6933,23.6043,23.6522,172400.0
2005-12-12 10:30:00,34.57,34.57,34.38,34.49,133800.0,23.6591,23.6591,23.529,23.6043,133800.0
2005-12-12 11:00:00,34.49,34.52,34.4,34.4,101000.0,23.6043,23.6248,23.5427,23.5427,101000.0
2005-12-12 11:30:00,34.38,34.51,34.38,34.39,98200.0,23.529,23.618,23.529,23.5359,98200.0
2005-12-12 12:00:00,34.42,34.42,34.21,34.23,140200.0,23.5564,23.5564,23.4127,23.4264,140200.0
2005-12-12 12:30:00,34.21,34.27,34.18,34.27,209400.0,23.4127,23.4537,23.3921,23.4537,209400.0
2005-12-12 13:00:00,34.27,34.27,34.15,34.15,92200.0,23.4537,23.4537,23.3716,23.3716,92200.0
2005-12-12 13:30:00,34.16,34.22,34.13,34.17,253000.0,23.3785,23.4195,23.3579,23.3853,253000.0
2005-12-12 14:00:00,34.17,34.2,34.08,34.08,112600.0,23.3853,23.4058,23.3237,23.3237,112600.0
2005-12-12 14:30:00,34.08,34.21,34.07,34.1,176600.0,23.3237,23.4127,23.3169,23.3374,176600.0
2005-12-12 15:00:00,34.1,34.15,34.04,34.04,371400.0,23.3374,23.3716,23.2963,23.2963,371400.0
2005-12-12 15:30:00,34.04,34.1,33.97,33.99,2214600.0,23.2963,23.3374,23.2484,23.2621,2214600.0
2005-12-13 09:30:00,34.0,34.18,33.84,33.94,219800.0,23.269,23.3921,23.1595,23.2279,219800.0
2005-12-13 10:00:00,33.94,34.07,33.91,33.97,324800.0,23.2279,23.3169,23.2074,23.2484,324800.0
2005-12-13 10:30:00,33.97,34.29,33.96,34.25,428600.0,23.2484,23.4674,23.2416,23.4401,428600.0
2005-12-13 11:00:00,34.25,34.38,34.23,34.32,161000.0,23.4401,23.529,23.4264,23.488,161000.0
2005-12-13 11:30:00,34.33,34.47,34.33,34.45,163600.0,23.4948,23.5906,23.4948,23.5769,163600.0
2005-12-13 12:00:00,34.46,34.48,34.4,34.44,212400.0,23.5838,23.5975,23.5427,23.5701,212400.0
2005-12-13 12:30:00,34.43,34.48,34.38,34.47,200000.0,23.5632,23.5975,23.529,23.5906,200000.0
2005-12-13 13:00:00,34.47,34.55,34.47,34.51,124600.0,23.5906,23.6454,23.5906,23.618,124600.0
2005-12-13 13:30:00,34.51,34.55,34.49,34.54,56800.0,23.618,23.6454,23.6043,23.6385,56800.0
2005-12-13 14:00:00,34.54,34.86,34.52,34.76,248200.0,23.6385,23.8575,23.6248,23.7891,248200.0
2005-12-13 14:30:00,34.76,34.87,34.68,34.85,267800.0,23.7891,23.8644,23.7343,23.8507,267800.0
2005-12-13 15:00:00,34.85,34.87,34.65,34.66,270400.0,23.8507,23.8644,23.7138,23.7206,270400.0
2005-12-13 15:30:00,34.66,34.69,34.58,34.65,393800.0,23.7206,23.7412,23.6659,23.7138,393800.0
2005-12-14 09:30:00,34.76,34.88,34.74,34.85,206400.0,23.7891,23.8712,23.7754,23.8507,206400.0
2005-12-14 10:00:00,34.85,34.85,34.68,34.72,237400.0,23.8507,23.8507,23.7343,23.7617,237400.0
2005-12-14 10:30:00,34.72,34.82,34.67,34.67,126800.0,23.7617,23.8302,23.7275,23.7275,126800.0
2005-12-14 11:00:00,34.67,34.69,34.59,34.63,142400.0,23.7275,23.7412,23.6727,23.7001,142400.0
2005-12-14 11:30:00,34.63,34.64,34.55,34.6,123200.0,23.7001,23.707,23.6454,23.6796,123200.0
2005-12-14 12:00:00,34.6,34.65,34.58,34.58,64600.0,23.6796,23.7138,23.6659,23.6659,64600.0
2005-12-14 12:30:00,34.59,34.7,34.58,34.69,58200.0,23.6727,23.748,23.6659,23.7412,58200.0
2005-12-14 13:00:00,34.69,34.73,34.67,34.7,94600.0,23.7412,23.7686,23.7275,23.748,94600.0
2005-12-14 13:30:00,34.7,34.88,34.69,34.85,102600.0,23.748,23.8712,23.7412,23.8507,102600.0
2005-12-14 14:00:00,34.85,34.98,34.82,34.96,122600.0,23.8507,23.9397,23.8302,23.926,122600.0
2005-12-14 14:30:00,34.96,34.99,34.82,34.94,124400.0,23.926,23.9465,23.8302,23.9123,124400.0
2005-12-14 15:00:00,34.94,34.99,34.9,34.92,192800.0,23.9123,23.9465,23.8849,23.8986,192800.0
2005-12-14 15:30:00,34.91,34.98,34.86,34.86,264200.0,23.8917,23.9397,23.8575,23.8575,264200.0
2005-12-15 09:30:00,35.18,35.41,35.15,35.34,567800.0,24.0765,24.2339,24.056,24.186,567800.0
2005-12-15 10:00:00,35.34,35.47,35.27,35.3,312000.0,24.186,24.275,24.1381,24.1587,312000.0
2005-12-15 10:30:00,35.3,35.37,35.25,35.35,443200.0,24.1587,24.2066,24.1244,24.1929,443200.0
2005-12-15 11:00:00,35.35,35.37,35.19,35.21,326000.0,24.1929,24.2066,24.0834,24.0971,326000.0
2005-12-15 11:30:00,35.22,35.27,35.19,35.25,116800.0,24.1039,24.1381,24.0834,24.1244,116800.0
2005-12-15 12:00:00,35.25,35.3,35.09,35.13,204800.0,24.1244,24.1587,24.0149,24.0423,204800.0
2005-12-15 12:30:00,35.13,35.13,35.04,35.07,179000.0,24.0423,24.0423,23.9807,24.0012,179000.0
2005-12-15 13:00:00,35.06,35.06,35.0,35.04,88600.0,23.9944,23.9944,23.9533,23.9807,88600.0
2005-12-15 13:30:00,35.04,35.15,35.0,35.12,262600.0,23.9807,24.056,23.9533,24.0355,262600.0
2005-12-15 14:00:00,35.12,35.13,34.98,34.98,172400.0,24.0355,24.0423,23.9397,23.9397,172400.0
2005-12-15 14:30:00,34.98,34.99,34.93,34.95,182600.0,23.9397,23.9465,23.9054,23.9191,182600.0
2005-12-15 15:00:00,34.94,34.97,34.9,34.9,464600.0,23.9123,23.9328,23.8849,23.8849,464600.0
2005-12-15 15:30:00,34.91,34.97,34.84,34.93,378600.0,23.8917,23.9328,23.8438,23.9054,378600.0
2005-12-16 09:30:00,35.16,35.26,35.05,35.26,591800.0,24.0628,24.1313,23.9876,24.1313,591800.0
2005-12-16 10:00:00,35.27,35.35,35.27,35.29,158800.0,24.1381,24.1929,24.1381,24.1518,158800.0
2005-12-16 10:30:00,35.28,35.3,35.15,35.16,186600.0,24.145,24.1587,24.056,24.0628,186600.0
2005-12-16 11:00:00,35.15,35.21,35.11,35.11,212200.0,24.056,24.0971,24.0286,24.0286,212200.0
2005-12-16 11:30:00,35.11,35.13,35.04,35.05,152000.0,24.0286,24.0423,23.9807,23.9876,152000.0
2005-12-16 12:00:00,35.05,35.11,35.04,35.05,231200.0,23.9876,24.0286,23.9807,23.9876,231200.0
2005-12-16 12:30:00,35.05,35.14,35.03,35.1,272400.0,23.9876,24.0492,23.9739,24.0218,272400.0
2005-12-16 13:00:00,35.1,35.14,35.1,35.13,113800.0,24.0218,24.0492,24.0218,24.0423,113800.0
2005-12-16 13:30:00,35.13,35.15,35.13,35.14,102000.0,24.0423,24.056,24.0423,24.0492,102000.0
2005-12-16 14:00:00,35.13,35.17,35.09,35.14,160400.0,24.0423,24.0697,24.0149,24.0492,160400.0
2005-12-16 14:30:00,35.18,35.19,35.05,35.05,192000.0,24.0765,24.0834,23.9876,23.9876,192000.0
2005-12-16 15:00:00,35.05,35.12,35.01,35.12,284800.0,23.9876,24.0355,23.9602,24.0355,284800.0
2005-12-16 15:30:00,35.12,35.12,35.02,35.03,268600.0,24.0355,24.0355,23.967,23.9739,268600.0
2005-12-19 09:30:00,35.02,35.03,34.82,35.03,203800.0,23.967,23.9739,23.8302,23.9739,203800.0
2005-12-19 10:00:00,35.03,35.22,35.03,35.21,279800.0,23.9739,24.1039,23.9739,24.0971,279800.0
2005-12-19 10:30:00,35.2,35.2,35.0,35.01,180200.0,24.0902,24.0902,23.9533,23.9602,180200.0
2005-12-19 11:00:00,35.0,35.01,34.93,34.96,251800.0,23.9533,23.9602,23.9054,23.926,251800.0
2005-12-19 11:30:00,34.95,35.04,34.92,34.95,614000.0,23.9191,23.9807,23.8986,23.9191,614000.0
2005-12-19 12:00:00,34.95,35.06,34.94,35.06,199000.0,23.9191,23.9944,23.9123,23.9944,199000.0
2005-12-19 12:30:00,35.05,35.05,34.98,35.01,60400.0,23.9876,23.9876,23.9397,23.9602,60400.0
2005-12-19 13:00:00,35.01,35.01,34.87,34.91,153000.0,23.9602,23.9602,23.8644,23.8917,153000.0
2005-12-19 13:30:00,34.91,34.91,34.72,34.73,181400.0,23.8917,23.8917,23.7617,23.7686,181400.0
2005-12-19 14:00:00,34.73,34.73,34.65,34.65,146600.0,23.7686,23.7686,23.7138,23.7138,146600.0
2005-12-19 14:30:00,34.66,34.74,34.62,34.7,235000.0,23.7206,23.7754,23.6933,23.748,235000.0
2005-12-19 15:00:00,34.7,34.72,34.63,34.67,174400.0,23.748,23.7617,23.7001,23.7275,174400.0
2005-12-19 15:30:00,34.66,34.73,34.65,34.7,265000.0,23.7206,23.7686,23.7138,23.748,265000.0
2005-12-20 09:30:00,34.77,35.05,34.77,35.05,204200.0,23.7959,23.9876,23.7959,23.9876,204200.0
2005-12-20 10:00:00,35.05,35.05,34.95,34.97,174200.0,23.9876,23.9876,23.9191,23.9328,174200.0
2005-12-20 10:30:00,34.97,35.1,34.95,35.1,142400.0,23.9328,24.0218,23.9191,24.0218,142400.0
2005-12-20 11:00:00,35.1,35.18,35.06,35.15,164000.0,24.0218,24.0765,23.9944,24.056,164000.0
2005-12-20 11:30:00,35.14,35.15,35.03,35.13,232800.0,24.0492,24.056,23.9739,24.0423,232800.0
2005-12-20 12:00:00,35.13,35.17,35.12,35.13,166000.0,24.0423,24.0697,24.0355,24.0423,166000.0
2005-12-20 12:30:00,35.13,35.15,35.1,35.13,83000.0,24.0423,24.056,24.0218,24.0423,83000.0
2005-12-20 13:00:00,35.13,35.34,35.13,35.34,256600.0,24.0423,24.186,24.0423,24.186,256600.0
2005-12-20 13:30:00,35.34,35.38,35.25,35.31,243400.0,24.186,24.2134,24.1244,24.1655,243400.0
2005-12-20 14:00:00,35.3,35.33,35.23,35.33,168200.0,24.1587,24.1792,24.1107,24.1792,168200.0
2005-12-20 14:30:00,35.33,35.34,35.24,35.27,137000.0,24.1792,24.186,24.1176,24.1381,137000.0
2005-12-20 15:00:00,35.27,35.27,35.04,35.04,246800.0,24.1381,24.1381,23.9807,23.9807,246800.0
2005-12-20 15:30:00,35.02,35.05,35.01,35.02,253800.0,23.967,23.9876,23.9602,23.967,253800.0
2005-12-21 09:30:00,35.05,35.35,35.05,35.35,172000.0,23.9876,24.1929,23.9876,24.1929,172000.0
2005-12-21 10:00:00,35.34,35.43,35.34,35.43,180000.0,24.186,24.2476,24.186,24.2476,180000.0
2005-12-21 10:30:00,35.43,35.49,35.41,35.44,123000.0,24.2476,24.2887,24.2339,24.2545,123000.0
2005-12-21 11:00:00,35.43,35.43,35.35,35.4,119800.0,24.2476,24.2476,24.1929,24.2271,119800.0
2005-12-21 11:30:00,35.39,35.42,35.35,35.37,108800.0,24.2202,24.2408,24.1929,24.2066,108800.0
2005-12-21 12:00:00,35.37,35.46,35.3,35.46,86000.0,24.2066,24.2682,24.1587,24.2682,86000.0
2005-12-21 12:30:00,35.46,35.47,35.38,35.4,98200.0,24.2682,24.275,24.2134,24.2271,98200.0
2005-12-21 13:00:00,35.41,35.44,35.18,35.19,96200.0,24.2339,24.2545,24.0765,24.0834,96200.0
2005-12-21 13:30:00,35.19,35.2,35.07,35.07,125600.0,24.0834,24.0902,24.0012,24.0012,125600.0
2005-12-21 14:00:00,35.08,35.14,35.05,35.05,142200.0,24.0081,24.0492,23.9876,23.9876,142200.0
2005-12-21 14:30:00,35.05,35.05,34.87,34.9,259200.0,23.9876,23.9876,23.8644,23.8849,259200.0
2005-12-21 15:00:00,34.9,34.9,34.85,34.85,248000.0,23.8849,23.8849,23.8507,23.8507,248000.0
2005-12-21 15:30:00,34.84,34.9,34.81,34.85,426800.0,23.8438,23.8849,23.8233,23.8507,426800.0
2005-12-22 09:30:00,35.05,35.17,35.05,35.1,215200.0,23.9876,24.0697,23.9876,24.0218,215200.0
2005-12-22 10:00:00,35.1,35.17,35.04,35.13,332200.0,24.0218,24.0697,23.9807,24.0423,332200.0
2005-12-22 10:30:00,35.13,35.26,35.12,35.24,314800.0,24.0423,24.1313,24.0355,24.1176,314800.0
2005-12-22 11:00:00,35.24,35.3,35.19,35.23,127400.0,24.1176,24.1587,24.0834,24.1107,127400.0
2005-12-22 11:30:00,35.23,35.25,35.17,35.2,101600.0,24.1107,24.1244,24.0697,24.0902,101600.0
2005-12-22 12:00:00,35.2,35.22,35.18,35.2,181000.0,24.0902,24.1039,24.0765,24.0902,181000.0
2005-12-22 12:30:00,35.19,35.21,35.1,35.14,201400.0,24.0834,24.0971,24.0218,24.0492,201400.0
2005-12-22 13:00:00,35.14,35.22,35.14,35.21,85200.0,24.0492,24.1039,24.0492,24.0971,85200.0
2005-12-22 13:30:00,35.21,35.27,35.19,35.26,118000.0,24.0971,24.1381,24.0834,24.1313,118000.0
2005-12-22 14:00:00,35.26,35.29,35.16,35.18,156400.0,24.1313,24.1518,24.0628,24.0765,156400.0
2005-12-22 14:30:00,35.18,35.23,35.16,35.19,224400.0,24.0765,24.1107,24.0628,24.0834,224400.0
2005-12-22 15:00:00,35.19,35.21,35.17,35.2,392200.0,24.0834,24.0971,24.0697,24.0902,392200.0
2005-12-22 15:30:00,35.2,35.26,35.19,35.25,437200.0,24.0902,24.1313,24.0834,24.1244,437200.0
2005-12-23 09:30:00,35.35,35.36,35.17,35.27,140400.0,24.1929,24.1997,24.0697,24.1381,140400.0
2005-12-23 10:00:00,35.27,35.29,35.2,35.23,75200.0,24.1381,24.1518,24.0902,24.1107,75200.0
2005-12-23 10:30:00,35.22,35.27,35.19,35.24,78400.0,24.1039,24.1381,24.0834,24.1176,78400.0
2005-12-23 11:00:00,35.24,35.35,35.22,35.31,100000.0,24.1176,24.1929,24.1039,24.1655,100000.0
2005-12-23 11:30:00,35.33,35.36,35.25,35.29,46600.0,24.1792,24.1997,24.1244,24.1518,46600.0
2005-12-23 12:00:00,35.3,35.33,35.24,35.24,76200.0,24.1587,24.1792,24.1176,24.1176,76200.0
2005-12-23 12:30:00,35.25,35.32,35.24,35.29,64800.0,24.1244,24.1723,24.1176,24.1518,64800.0
2005-12-23 13:00:00,35.3,35.33,35.29,35.3,46800.0,24.1587,24.1792,24.1518,24.1587,46800.0
2005-12-23 13:30:00,35.31,35.31,35.16,35.3,213600.0,24.1655,24.1655,24.0628,24.1587,213600.0
2005-12-23 14:00:00,35.3,35.32,35.24,35.29,45000.0,24.1587,24.1723,24.1176,24.1518,45000.0
2005-12-23 14:30:00,35.3,35.3,35.26,35.26,40600.0,24.1587,24.1587,24.1313,24.1313,40600.0
2005-12-23 15:00:00,35.27,35.3,35.26,35.26,57200.0,24.1381,24.1587,24.1313,24.1313,57200.0
2005-12-23 15:30:00,35.26,35.35,35.26,35.31,185600.0,24.1313,24.1929,24.1313,24.1655,185600.0
2005-12-27 09:30:00,35.4,35.5,35.4,35.49,117400.0,24.2271,24.2955,24.2271,24.2887,117400.0
2005-12-27 10:00:00,35.49,35.5,35.46,35.47,58800.0,24.2887,24.2955,24.2682,24.275,58800.0
2005-12-27 10:30:00,35.47,35.5,35.4,35.43,54800.0,24.275,24.2955,24.2271,24.2476,54800.0
2005-12-27 11:00:00,35.4,35.41,35.21,35.22,76000.0,24.2271,24.2339,24.0971,24.1039,76000.0
2005-12-27 11:30:00,35.22,35.22,35.05,35.05,91000.0,24.1039,24.1039,23.9876,23.9876,91000.0
2005-12-27 12:00:00,35.04,35.13,34.92,34.93,134400.0,23.9807,24.0423,23.8986,23.9054,134400.0
2005-12-27 12:30:00,34.92,34.98,34.84,34.84,70400.0,23.8986,23.9397,23.8438,23.8438,70400.0
2005-12-27 13:00:00,34.85,34.86,34.6,34.63,150200.0,23.8507,23.8575,23.6796,23.7001,150200.0
2005-12-27 13:30:00,34.63,34.68,34.59,34.6,105800.0,23.7001,23.7343,23.6727,23.6796,105800.0
2005-12-27 14:00:00,34.59,34.68,34.59,34.66,115200.0,23.6727,23.7343,23.6727,23.7206,115200.0
2005-12-27 14:30:00,34.66,34.68,34.6,34.6,142400.0,23.7206,23.7343,23.6796,23.6796,142400.0
2005-12-27 15:00:00,34.61,34.61,34.52,34.56,182000.0,23.6864,23.6864,23.6248,23.6522,182000.0
2005-12-27 15:30:00,34.57,34.57,34.48,34.49,281600.0,23.6591,23.6591,23.5975,23.6043,281600.0
2005-12-28 09:30:00,34.33,34.42,34.2,34.31,169400.0,23.6277,23.6896,23.5382,23.6139,169400.0
2005-12-28 10:00:00,34.3,34.35,34.2,34.24,155600.0,23.607,23.6415,23.5382,23.5658,155600.0
2005-12-28 10:30:00,34.24,34.35,34.23,34.3,150800.0,23.5658,23.6415,23.5589,23.607,150800.0
2005-12-28 11:00:00,34.3,34.35,34.27,34.35,120400.0,23.607,23.6415,23.5864,23.6415,120400.0
2005-12-28 11:30:00,34.35,34.38,34.31,34.35,120600.0,23.6415,23.6621,23.6139,23.6415,120600.0
2005-12-28 12:00:00,34.35,34.39,34.33,34.37,74000.0,23.6415,23.669,23.6277,23.6552,74000.0
2005-12-28 12:30:00,34.37,34.38,34.27,34.29,69000.0,23.6552,23.6621,23.5864,23.6002,69000.0
2005-12-28 13:00:00,34.29,34.3,34.22,34.27,78400.0,23.6002,23.607,23.552,23.5864,78400.0
2005-12-28 13:30:00,34.27,34.35,34.27,34.34,108600.0,23.5864,23.6415,23.5864,23.6346,108600.0
2005-12-28 14:00:00,34.33,34.39,34.29,34.37,101000.0,23.6277,23.669,23.6002,23.6552,101000.0
2005-12-28 14:30:00,34.37,34.43,34.36,34.42,157600.0,23.6552,23.6965,23.6483,23.6896,157600.0
2005-12-28 15:00:00,34.42,34.49,34.38,34.49,210600.0,23.6896,23.7378,23.6621,23.7378,210600.0
2005-12-28 15:30:00,34.49,34.59,34.49,34.5,264600.0,23.7378,23.8066,23.7378,23.7447,264600.0
2005-12-29 09:30:00,34.48,34.56,34.47,34.55,116000.0,23.7309,23.786,23.7241,23.7791,116000.0
2005-12-29 10:00:00,34.54,34.55,34.49,34.52,84200.0,23.7722,23.7791,23.7378,23.7585,84200.0
2005-12-29 10:30:00,34.52,34.55,34.38,34.42,68200.0,23.7585,23.7791,23.6621,23.6896,68200.0
2005-12-29 11:00:00,34.42,34.52,34.42,34.48,71600.0,23.6896,23.7585,23.6896,23.7309,71600.0
2005-12-29 11:30:00,34.47,34.49,34.42,34.42,38800.0,23.7241,23.7378,23.6896,23.6896,38800.0
2005-12-29 12:00:00,34.42,34.44,34.38,34.38,33200.0,23.6896,23.7034,23.6621,23.6621,33200.0
2005-12-29 12:30:00,34.38,34.44,34.37,34.44,24600.0,23.6621,23.7034,23.6552,23.7034,24600.0
2005-12-29 13:00:00,34.44,34.46,34.36,34.4,49600.0,23.7034,23.7172,23.6483,23.6759,49600.0
2005-12-29 13:30:00,34.4,34.44,34.4,34.42,47400.0,23.6759,23.7034,23.6759,23.6896,47400.0
2005-12-29 14:00:00,34.42,34.49,34.41,34.49,103400.0,23.6896,23.7378,23.6828,23.7378,103400.0
2005-12-29 14:30:00,34.49,34.5,34.45,34.46,72800.0,23.7378,23.7447,23.7103,23.7172,72800.0
2005-12-29 15:00:00,34.46,34.46,34.31,34.33,98600.0,23.7172,23.7172,23.6139,23.6277,98600.0
2005-12-29 15:30:00,34.34,34.35,34.31,34.32,185000.0,23.6346,23.6415,23.6139,23.6208,185000.0
2005-12-30 09:30:00,34.13,34.13,33.98,34.07,152000.0,23.49,23.49,23.3868,23.4488,152000.0
2005-12-30 10:00:00,34.07,34.13,34.06,34.1,77400.0,23.4488,23.49,23.4419,23.4694,77400.0
2005-12-30 10:30:00,34.11,34.2,34.06,34.09,58000.0,23.4763,23.5382,23.4419,23.4625,58000.0
2005-12-30 11:00:00,34.09,34.16,34.02,34.11,76000.0,23.4625,23.5107,23.4143,23.4763,76000.0
2005-12-30 11:30:00,34.11,34.2,34.08,34.2,49600.0,23.4763,23.5382,23.4556,23.5382,49600.0
2005-12-30 12:00:00,34.2,34.21,34.13,34.17,55000.0,23.5382,23.5451,23.49,23.5176,55000.0
2005-12-30 12:30:00,34.18,34.22,34.09,34.09,34600.0,23.5245,23.552,23.4625,23.4625,34600.0
2005-12-30 13:00:00,34.1,34.1,34.03,34.1,28400.0,23.4694,23.4694,23.4212,23.4694,28400.0
2005-12-30 13:30:00,34.1,34.15,34.1,34.12,32800.0,23.4694,23.5038,23.4694,23.4832,32800.0
2005-12-30 14:00:00,34.11,34.24,34.11,34.21,88000.0,23.4763,23.5658,23.4763,23.5451,88000.0
2005-12-30 14:30:00,34.22,34.26,34.18,34.26,61200.0,23.552,23.5795,23.5245,23.5795,61200.0
2005-12-30 15:00:00,34.26,34.27,34.21,34.24,133400.0,23.5795,23.5864,23.5451,23.5658,133400.0
2005-12-30 15:30:00,34.24,34.24,34.07,34.07,474200.0,23.5658,23.5658,23.4488,23.4488,474200.0
2006-01-03 09:30:00,34.01,34.22,34.01,34.18,295200.0,23.4075,23.552,23.4075,23.5245,295200.0
2006-01-03 10:00:00,34.18,34.19,34.02,34.04,226400.0,23.5245,23.5313,23.4143,23.4281,226400.0
2006-01-03 10:30:00,34.04,34.1,33.97,34.07,472800.0,23.4281,23.4694,23.3799,23.4488,472800.0
2006-01-03 11:00:00,34.07,34.11,34.01,34.01,392400.0,23.4488,23.4763,23.4075,23.4075,392400.0
2006-01-03 11:30:00,34.02,34.09,33.99,34.04,179000.0,23.4143,23.4625,23.3937,23.4281,179000.0
2006-01-03 12:00:00,34.04,34.05,33.99,34.01,164400.0,23.4281,23.435,23.3937,23.4075,164400.0
2006-01-03 12:30:00,34.01,34.02,33.96,33.96,134600.0,23.4075,23.4143,23.373,23.373,134600.0
2006-01-03 13:00:00,33.98,34.02,33.95,33.98,94200.0,23.3868,23.4143,23.3662,23.3868,94200.0
2006-01-03 13:30:00,33.96,34.01,33.93,33.98,100200.0,23.373,23.4075,23.3524,23.3868,100200.0
2006-01-03 14:00:00,33.98,34.05,33.98,34.04,473000.0,23.3868,23.435,23.3868,23.4281,473000.0
2006-01-03 14:30:00,34.04,34.05,33.97,33.99,276000.0,23.4281,23.435,23.3799,23.3937,276000.0
2006-01-03 15:00:00,33.99,34.13,33.99,34.11,402800.0,23.3937,23.49,23.3937,23.4763,402800.0
2006-01-03 15:30:00,34.11,34.12,34.0,34.0,471200.0,23.4763,23.4832,23.4006,23.4006,471200.0
2006-01-04 09:30:00,34.0,34.01,33.81,33.88,424200.0,23.4006,23.4075,23.2698,23.318,424200.0
2006-01-04 10:00:00,33.88,34.04,33.87,34.04,294800.0,23.318,23.4281,23.3111,23.4281,294800.0
2006-01-04 10:30:00,34.04,34.11,34.02,34.08,259600.0,23.4281,23.4763,23.4143,23.4556,259600.0
2006-01-04 11:00:00,34.09,34.1,34.06,34.08,232600.0,23.4625,23.4694,23.4419,23.4556,232600.0
2006-01-04 11:30:00,34.09,34.2,34.06,34.17,179600.0,23.4625,23.5382,23.4419,23.5176,179600.0
2006-01-04 12:00:00,34.17,34.18,34.05,34.06,234600.0,23.5176,23.5245,23.435,23.4419,234600.0
2006-01-04 12:30:00,34.05,34.13,33.99,34.12,367000.0,23.435,23.49,23.3937,23.4832,367000.0
2006-01-04 13:00:00,34.11,34.21,34.05,34.21,442000.0,23.4763,23.5451,23.435,23.5451,442000.0
2006-01-04 13:30:00,34.21,34.26,34.13,34.21,237000.0,23.5451,23.5795,23.49,23.5451,237000.0
2006-01-04 14:00:00,34.2,34.24,34.02,34.08,249800.0,23.5382,23.5658,23.4143,23.4556,249800.0
2006-01-04 14:30:00,34.08,34.19,34.06,34.15,283800.0,23.4556,23.5313,23.4419,23.5038,283800.0
2006-01-04 15:00:00,34.15,34.15,34.07,34.1,487800.0,23.5038,23.5038,23.4488,23.4694,487800.0
2006-01-04 15:30:00,34.1,34.1,34.01,34.05,540400.0,23.4694,23.4694,23.4075,23.435,540400.0
2006-01-05 09:30:00,33.83,34.16,33.83,33.94,523400.0,23.2836,23.5107,23.2836,23.3593,523400.0
2006-01-05 10:00:00,33.94,34.12,33.92,34.02,402800.0,23.3593,23.4832,23.3455,23.4143,402800.0
2006-01-05 10:30:00,34.03,34.06,33.97,33.99,250600.0,23.4212,23.4419,23.3799,23.3937,250600.0
2006-01-05 11:00:00,33.99,34.08,33.98,34.06,276400.0,23.3937,23.4556,23.3868,23.4419,276400.0
2006-01-05 11:30:00,34.06,34.1,34.05,34.09,262000.0,23.4419,23.4694,23.435,23.4625,262000.0
2006-01-05 12:00:00,34.09,34.1,34.06,34.09,105800.0,23.4625,23.4694,23.4419,23.4625,105800.0
2006-01-05 12:30:00,34.09,34.11,34.08,34.09,222000.0,23.4625,23.4763,23.4556,23.4625,222000.0
2006-01-05 13:00:00,34.1,34.13,34.06,34.06,206600.0,23.4694,23.49,23.4419,23.4419,206600.0
2006-01-05 13:30:00,34.06,34.08,33.99,34.0,76400.0,23.4419,23.4556,23.3937,23.4006,76400.0
2006-01-05 14:00:00,34.01,34.08,33.99,34.02,118200.0,23.4075,23.4556,23.3937,23.4143,118200.0
2006-01-05 14:30:00,34.02,34.1,34.02,34.08,134800.0,23.4143,23.4694,23.4143,23.4556,134800.0
2006-01-05 15:00:00,34.08,34.12,34.05,34.1,231000.0,23.4556,23.4832,23.435,23.4694,231000.0
2006-01-05 15:30:00,34.1,34.13,34.06,34.09,474000.0,23.4694,23.49,23.4419,23.4625,474000.0
2006-01-06 09:30:00,34.23,34.4,34.23,34.38,436000.0,23.5589,23.6759,23.5589,23.6621,436000.0
2006-01-06 10:00:00,34.38,34.38,34.17,34.24,148800.0,23.6621,23.6621,23.5176,23.5658,148800.0
2006-01-06 10:30:00,34.24,34.29,34.19,34.19,206400.0,23.5658,23.6002,23.5313,23.5313,206400.0
2006-01-06 11:00:00,34.19,34.27,34.16,34.27,125400.0,23.5313,23.5864,23.5107,23.5864,125400.0
2006-01-06 11:30:00,34.26,34.28,34.21,34.22,83600.0,23.5795,23.5933,23.5451,23.552,83600.0
2006-01-06 12:00:00,34.22,34.29,34.22,34.27,284200.0,23.552,23.6002,23.552,23.5864,284200.0
2006-01-06 12:30:00,34.26,34.3,34.18,34.19,109000.0,23.5795,23.607,23.5245,23.5313,109000.0
2006-01-06 13:00:00,34.21,34.23,34.18,34.21,104000.0,23.5451,23.5589,23.5245,23.5451,104000.0
2006-01-06 13:30:00,34.21,34.22,34.17,34.2,168400.0,23.5451,23.552,23.5176,23.5382,168400.0
2006-01-06 14:00:00,34.2,34.29,34.19,34.27,278000.0,23.5382,23.6002,23.5313,23.5864,278000.0
2006-01-06 14:30:00,34.26,34.28,34.24,34.25,247800.0,23.5795,23.5933,23.5658,23.5726,247800.0
2006-01-06 15:00:00,34.25,34.27,34.24,34.26,220800.0,23.5726,23.5864,23.5658,23.5795,220800.0
2006-01-06 15:30:00,34.27,34.27,34.23,34.24,332800.0,23.5864,23.5864,23.5589,23.5658,332800.0
2006-01-09 09:30:00,34.22,34.35,34.2,34.31,285800.0,23.552,23.6415,23.5382,23.6139,285800.0
2006-01-09 10:00:00,34.31,34.35,34.21,34.26,254400.0,23.6139,23.6415,23.5451,23.5795,254400.0
2006-01-09 10:30:00,34.26,34.35,34.18,34.22,222600.0,23.5795,23.6415,23.5245,23.552,222600.0
2006-01-09 11:00:00,34.23,34.27,34.22,34.24,115400.0,23.5589,23.5864,23.552,23.5658,115400.0
2006-01-09 11:30:00,34.25,34.37,34.24,34.37,242600.0,23.5726,23.6552,23.5658,23.6552,242600.0
2006-01-09 12:00:00,34.37,34.43,34.27,34.43,279200.0,23.6552,23.6965,23.5864,23.6965,279200.0
2006-01-09 12:30:00,34.42,34.55,34.4,34.55,199600.0,23.6896,23.7791,23.6759,23.7791,199600.0
2006-01-09 13:00:00,34.55,34.56,34.49,34.49,100600.0,23.7791,23.786,23.7378,23.7378,100600.0
2006-01-09 13:30:00,34.5,34.55,34.48,34.49,112200.0,23.7447,23.7791,23.7309,23.7378,112200.0
2006-01-09 14:00:00,34.49,34.52,34.42,34.43,157200.0,23.7378,23.7585,23.6896,23.6965,157200.0
2006-01-09 14:30:00,34.42,34.44,34.37,34.42,125600.0,23.6896,23.7034,23.6552,23.6896,125600.0
2006-01-09 15:00:00,34.43,34.47,34.4,34.41,183800.0,23.6965,23.7241,23.6759,23.6828,183800.0
2006-01-09 15:30:00,34.41,34.48,34.4,34.43,516400.0,23.6828,23.7309,23.6759,23.6965,516400.0
2006-01-10 09:30:00,34.35,34.35,34.24,34.24,205400.0,23.6415,23.6415,23.5658,23.5658,205400.0
2006-01-10 10:00:00,34.24,34.25,34.1,34.13,206400.0,23.5658,23.5726,23.4694,23.49,206400.0
2006-01-10 10:30:00,34.13,34.18,34.07,34.13,147400.0,23.49,23.5245,23.4488,23.49,147400.0
2006-01-10 11:00:00,34.13,34.15,34.04,34.06,124600.0,23.49,23.5038,23.4281,23.4419,124600.0
2006-01-10 11:30:00,34.06,34.16,34.01,34.1,118400.0,23.4419,23.5107,23.4075,23.4694,118400.0
2006-01-10 12:00:00,34.1,34.18,34.09,34.15,124400.0,23.4694,23.5245,23.4625,23.5038,124400.0
2006-01-10 12:30:00,34.15,34.17,34.13,34.17,128000.0,23.5038,23.5176,23.49,23.5176,128000.0
2006-01-10 13:00:00,34.17,34.18,34.15,34.16,165400.0,23.5176,23.5245,23.5038,23.5107,165400.0
2006-01-10 13:30:00,34.16,34.17,34.09,34.1,95800.0,23.5107,23.5176,23.4625,23.4694,95800.0
2006-01-10 14:00:00,34.1,34.13,34.07,34.07,139000.0,23.4694,23.49,23.4488,23.4488,139000.0
2006-01-10 14:30:00,34.06,34.16,34.06,34.15,223200.0,23.4419,23.5107,23.4419,23.5038,223200.0
2006-01-10 15:00:00,34.13,34.35,34.13,34.34,238200.0,23.49,23.6415,23.49,23.6346,238200.0
2006-01-10 15:30:00,34.35,34.43,34.34,34.43,305600.0,23.6415,23.6965,23.6346,23.6965,305600.0
2006-01-11 09:30:00,34.43,34.5,34.19,34.26,281800.0,23.6965,23.7447,23.5313,23.5795,281800.0
2006-01-11 10:00:00,34.26,34.35,34.25,34.35,162800.0,23.5795,23.6415,23.5726,23.6415,162800.0
2006-01-11 10:30:00,34.35,34.35,34.15,34.15,188800.0,23.6415,23.6415,23.5038,23.5038,188800.0
2006-01-11 11:00:00,34.16,34.35,34.16,34.33,157200.0,23.5107,23.6415,23.5107,23.6277,157200.0
2006-01-11 11:30:00,34.31,34.37,34.21,34.37,274600.0,23.6139,23.6552,23.5451,23.6552,274600.0
2006-01-11 12:00:00,34.37,34.48,34.32,34.45,170200.0,23.6552,23.7309,23.6208,23.7103,170200.0
2006-01-11 12:30:00,34.46,34.57,34.42,34.54,94400.0,23.7172,23.7929,23.6896,23.7722,94400.0
2006-01-11 13:00:00,34.54,34.56,34.41,34.41,97400.0,23.7722,23.786,23.6828,23.6828,97400.0
2006-01-11 13:30:00,34.41,34.45,34.4,34.42,85800.0,23.6828,23.7103,23.6759,23.6896,85800.0
2006-01-11 14:00:00,34.42,34.6,34.41,34.56,148400.0,23.6896,23.8135,23.6828,23.786,148400.0
2006-01-11 14:30:00,34.55,34.61,34.51,34.59,195800.0,23.7791,23.8204,23.7516,23.8066,195800.0
2006-01-11 15:00:00,34.59,34.71,34.58,34.62,327000.0,23.8066,23.8892,23.7998,23.8273,327000.0
2006-01-11 15:30:00,34.63,34.69,34.58,34.6,374200.0,23.8342,23.8755,23.7998,23.8135,374200.0
2006-01-12 09:30:00,34.63,34.74,34.46,34.73,361800.0,23.8342,23.9099,23.7172,23.903,361800.0
2006-01-12 10:00:00,34.74,34.8,34.51,34.55,218800.0,23.9099,23.9512,23.7516,23.7791,218800.0
2006-01-12 10:30:00,34.55,34.6,34.47,34.51,88000.0,23.7791,23.8135,23.7241,23.7516,88000.0
2006-01-12 11:00:00,34.51,34.51,34.26,34.33,322400.0,23.7516,23.7516,23.5795,23.6277,322400.0
2006-01-12 11:30:00,34.33,34.41,34.31,34.41,109800.0,23.6277,23.6828,23.6139,23.6828,109800.0
2006-01-12 12:00:00,34.41,34.44,34.36,34.38,70200.0,23.6828,23.7034,23.6483,23.6621,70200.0
2006-01-12 12:30:00,34.38,34.39,34.34,34.37,45400.0,23.6621,23.669,23.6346,23.6552,45400.0
2006-01-12 13:00:00,34.37,34.43,34.35,34.42,71600.0,23.6552,23.6965,23.6415,23.6896,71600.0
2006-01-12 13:30:00,34.43,34.49,34.42,34.46,109000.0,23.6965,23.7378,23.6896,23.7172,109000.0
2006-01-12 14:00:00,34.45,34.49,34.45,34.48,107200.0,23.7103,23.7378,23.7103,23.7309,107200.0
2006-01-12 14:30:00,34.48,34.51,34.43,34.5,111400.0,23.7309,23.7516,23.6965,23.7447,111400.0
2006-01-12 15:00:00,34.5,34.57,34.5,34.55,218400.0,23.7447,23.7929,23.7447,23.7791,218400.0
2006-01-12 15:30:00,34.55,34.71,34.55,34.63,317600.0,23.7791,23.8892,23.7791,23.8342,317600.0
2006-01-13 09:30:00,34.75,34.83,34.68,34.7,387200.0,23.9168,23.9718,23.8686,23.8824,387200.0
2006-01-13 10:00:00,34.69,34.73,34.62,34.67,176800.0,23.8755,23.903,23.8273,23.8617,176800.0
2006-01-13 10:30:00,34.67,34.72,34.6,34.65,153800.0,23.8617,23.8961,23.8135,23.8479,153800.0
2006-01-13 11:00:00,34.65,34.68,34.6,34.66,113400.0,23.8479,23.8686,23.8135,23.8548,113400.0
2006-01-13 11:30:00,34.67,34.76,34.66,34.71,169200.0,23.8617,23.9236,23.8548,23.8892,169200.0
2006-01-13 12:00:00,34.71,34.71,34.64,34.66,68800.0,23.8892,23.8892,23.8411,23.8548,68800.0
2006-01-13 12:30:00,34.67,34.68,34.55,34.56,119200.0,23.8617,23.8686,23.7791,23.786,119200.0
2006-01-13 13:00:00,34.56,34.65,34.56,34.65,83400.0,23.786,23.8479,23.786,23.8479,83400.0
2006-01-13 13:30:00,34.65,34.71,34.64,34.71,179400.0,23.8479,23.8892,23.8411,23.8892,179400.0
2006-01-13 14:00:00,34.71,34.77,34.69,34.74,107600.0,23.8892,23.9305,23.8755,23.9099,107600.0
2006-01-13 14:30:00,34.72,34.79,34.72,34.75,64800.0,23.8961,23.9443,23.8961,23.9168,64800.0
2006-01-13 15:00:00,34.75,34.77,34.72,34.77,83400.0,23.9168,23.9305,23.8961,23.9305,83400.0
2006-01-13 15:30:00,34.77,34.8,34.71,34.8,275000.0,23.9305,23.9512,23.8892,23.9512,275000.0
2006-01-17 09:30:00,34.54,34.69,34.51,34.65,262000.0,23.7722,23.8755,23.7516,23.8479,262000.0
2006-01-17 10:00:00,34.66,34.66,34.57,34.6,213600.0,23.8548,23.8548,23.7929,23.8135,213600.0
2006-01-17 10:30:00,34.59,34.59,34.49,34.54,149600.0,23.8066,23.8066,23.7378,23.7722,149600.0
2006-01-17 11:00:00,34.55,34.63,34.53,34.62,92600.0,23.7791,23.8342,23.7653,23.8273,92600.0
2006-01-17 11:30:00,34.62,34.62,34.56,34.6,328400.0,23.8273,23.8273,23.786,23.8135,328400.0
2006-01-17 12:00:00,34.59,34.63,34.58,34.6,139200.0,23.8066,23.8342,23.7998,23.8135,139200.0
2006-01-17 12:30:00,34.58,34.68,34.58,34.67,154800.0,23.7998,23.8686,23.7998,23.8617,154800.0
2006-01-17 13:00:00,34.66,34.71,34.63,34.71,207000.0,23.8548,23.8892,23.8342,23.8892,207000.0
2006-01-17 13:30:00,34.71,34.94,34.7,34.86,349800.0,23.8892,24.0475,23.8824,23.9925,349800.0
2006-01-17 14:00:00,34.87,34.94,34.87,34.93,187600.0,23.9994,24.0475,23.9994,24.0406,187600.0
2006-01-17 14:30:00,34.93,35.02,34.92,35.01,325200.0,24.0406,24.1026,24.0338,24.0957,325200.0
2006-01-17 15:00:00,35.01,35.23,35.0,35.18,387200.0,24.0957,24.2471,24.0888,24.2127,387200.0
2006-01-17 15:30:00,35.18,35.24,35.16,35.17,597000.0,24.2127,24.254,24.1989,24.2058,597000.0
2006-01-18 09:30:00,34.98,35.26,34.95,35.21,294000.0,24.0751,24.2678,24.0544,24.2334,294000.0
2006-01-18 10:00:00,35.21,35.27,35.17,35.24,216000.0,24.2334,24.2747,24.2058,24.254,216000.0
2006-01-18 10:30:00,35.23,35.25,35.13,35.13,197000.0,24.2471,24.2609,24.1783,24.1783,197000.0
2006-01-18 11:00:00,35.13,35.18,35.07,35.15,156800.0,24.1783,24.2127,24.137,24.1921,156800.0
2006-01-18 11:30:00,35.15,35.23,35.1,35.22,134400.0,24.1921,24.2471,24.1577,24.2402,134400.0
2006-01-18 12:00:00,35.22,35.24,35.1,35.14,110000.0,24.2402,24.254,24.1577,24.1852,110000.0
2006-01-18 12:30:00,35.14,35.21,35.1,35.13,113400.0,24.1852,24.2334,24.1577,24.1783,113400.0
2006-01-18 13:00:00,35.13,35.15,34.99,34.99,146800.0,24.1783,24.1921,24.0819,24.0819,146800.0
2006-01-18 13:30:00,34.99,34.99,34.93,34.94,114600.0,24.0819,24.0819,24.0406,24.0475,114600.0
2006-01-18 14:00:00,34.95,35.22,34.95,35.14,158800.0,24.0544,24.2402,24.0544,24.1852,158800.0
2006-01-18 14:30:00,35.15,35.16,34.97,35.01,113600.0,24.1921,24.1989,24.0682,24.0957,113600.0
2006-01-18 15:00:00,35.02,35.18,34.99,35.18,124000.0,24.1026,24.2127,24.0819,24.2127,124000.0
2006-01-18 15:30:00,35.17,35.22,35.17,35.2,262400.0,24.2058,24.2402,24.2058,24.2265,262400.0
2006-01-19 09:30:00,35.3,35.38,35.27,35.36,197600.0,24.2953,24.3504,24.2747,24.3366,197600.0
2006-01-19 10:00:00,35.36,35.45,35.36,35.45,281400.0,24.3366,24.3985,24.3366,24.3985,281400.0
2006-01-19 10:30:00,35.45,35.53,35.44,35.48,239800.0,24.3985,24.4536,24.3917,24.4192,239800.0
2006-01-19 11:00:00,35.48,35.5,35.33,35.35,158000.0,24.4192,24.433,24.3159,24.3297,158000.0
2006-01-19 11:30:00,35.35,35.41,35.35,35.37,104800.0,24.3297,24.371,24.3297,24.3435,104800.0
2006-01-19 12:00:00,35.37,35.49,35.37,35.48,130000.0,24.3435,24.4261,24.3435,24.4192,130000.0
2006-01-19 12:30:00,35.47,35.62,35.45,35.6,233000.0,24.4123,24.5155,24.3985,24.5018,233000.0
2006-01-19 13:00:00,35.6,35.73,35.6,35.67,250200.0,24.5018,24.5912,24.5018,24.55,250200.0
2006-01-19 13:30:00,35.67,35.74,35.66,35.68,207000.0,24.55,24.5981,24.5431,24.5568,207000.0
2006-01-19 14:00:00,35.68,35.68,35.45,35.46,175800.0,24.5568,24.5568,24.3985,24.4054,175800.0
2006-01-19 14:30:00,35.46,35.47,35.34,35.38,189000.0,24.4054,24.4123,24.3228,24.3504,189000.0
2006-01-19 15:00:00,35.38,35.38,35.22,35.27,209800.0,24.3504,24.3504,24.2402,24.2747,209800.0
2006-01-19 15:30:00,35.27,35.32,35.24,35.25,271000.0,24.2747,24.3091,24.254,24.2609,271000.0
2006-01-20 09:30:00,35.41,35.41,35.24,35.26,346600.0,24.371,24.371,24.254,24.2678,346600.0
2006-01-20 10:00:00,35.26,35.26,35.1,35.12,269400.0,24.2678,24.2678,24.1577,24.1714,269400.0
2006-01-20 10:30:00,35.13,35.13,34.86,34.88,246600.0,24.1783,24.1783,23.9925,24.0062,246600.0
2006-01-20 11:00:00,34.88,34.93,34.82,34.88,161000.0,24.0062,24.0406,23.9649,24.0062,161000.0
2006-01-20 11:30:00,34.88,34.88,34.8,34.8,176600.0,24.0062,24.0062,23.9512,23.9512,176600.0
2006-01-20 12:00:00,34.8,34.8,34.69,34.74,152000.0,23.9512,23.9512,23.8755,23.9099,152000.0
2006-01-20 12:30:00,34.74,34.76,34.66,34.73,121200.0,23.9099,23.9236,23.8548,23.903,121200.0
2006-01-20 13:00:00,34.74,34.77,34.69,34.76,142200.0,23.9099,23.9305,23.8755,23.9236,142200.0
2006-01-20 13:30:00,34.76,34.82,34.69,34.69,153000.0,23.9236,23.9649,23.8755,23.8755,153000.0
2006-01-20 14:00:00,34.69,34.69,34.57,34.67,174400.0,23.8755,23.8755,23.7929,23.8617,174400.0
2006-01-20 14:30:00,34.69,34.7,34.52,34.52,200600.0,23.8755,23.8824,23.7585,23.7585,200600.0
2006-01-20 15:00:00,34.52,34.58,34.45,34.46,328200.0,23.7585,23.7998,23.7103,23.7172,328200.0
2006-01-20 15:30:00,34.46,34.5,34.4,34.47,442200.0,23.7172,23.7447,23.6759,23.7241,442200.0
2006-01-23 09:30:00,34.4,34.42,34.26,34.34,266400.0,23.6759,23.6896,23.5795,23.6346,266400.0
2006-01-23 10:00:00,34.33,34.49,34.32,34.44,195800.0,23.6277,23.7378,23.6208,23.7034,195800.0
2006-01-23 10:30:00,34.44,34.54,34.43,34.49,144600.0,23.7034,23.7722,23.6965,23.7378,144600.0
2006-01-23 11:00:00,34.5,34.57,34.49,34.51,89000.0,23.7447,23.7929,23.7378,23.7516,89000.0
2006-01-23 11:30:00,34.51,34.72,34.51,34.69,60800.0,23.7516,23.8961,23.7516,23.8755,60800.0
2006-01-23 12:00:00,34.69,34.69,34.62,34.63,87000.0,23.8755,23.8755,23.8273,23.8342,87000.0
2006-01-23 12:30:00,34.63,34.69,34.56,34.58,68800.0,23.8342,23.8755,23.786,23.7998,68800.0
2006-01-23 13:00:00,34.59,34.75,34.59,34.75,112000.0,23.8066,23.9168,23.8066,23.9168,112000.0
2006-01-23 13:30:00,34.75,34.79,34.58,34.6,89400.0,23.9168,23.9443,23.7998,23.8135,89400.0
2006-01-23 14:00:00,34.6,34.66,34.56,34.59,86600.0,23.8135,23.8548,23.786,23.8066,86600.0
2006-01-23 14:30:00,34.59,34.75,34.56,34.75,106000.0,23.8066,23.9168,23.786,23.9168,106000.0
2006-01-23 15:00:00,34.74,34.84,34.7,34.73,226400.0,23.9099,23.9787,23.8824,23.903,226400.0
2006-01-23 15:30:00,34.73,34.76,34.55,34.6,235600.0,23.903,23.9236,23.7791,23.8135,235600.0
2006-01-24 09:30:00,34.72,35.1,34.68,35.1,189200.0,23.8961,24.1577,23.8686,24.1577,189200.0
2006-01-24 10:00:00,35.1,35.15,35.06,35.11,122600.0,24.1577,24.1921,24.1301,24.1645,122600.0
2006-01-24 10:30:00,35.1,35.22,35.05,35.12,150200.0,24.1577,24.2402,24.1232,24.1714,150200.0
2006-01-24 11:00:00,35.12,35.12,34.99,35.04,156400.0,24.1714,24.1714,24.0819,24.1164,156400.0
2006-01-24 11:30:00,35.05,35.13,35.01,35.06,121200.0,24.1232,24.1783,24.0957,24.1301,121200.0
2006-01-24 12:00:00,35.06,35.15,34.99,35.08,111200.0,24.1301,24.1921,24.0819,24.1439,111200.0
2006-01-24 12:30:00,35.07,35.27,35.04,35.24,106000.0,24.137,24.2747,24.1164,24.254,106000.0
2006-01-24 13:00:00,35.22,35.26,35.08,35.26,147200.0,24.2402,24.2678,24.1439,24.2678,147200.0
2006-01-24 13:30:00,35.26,35.48,35.23,35.48,200600.0,24.2678,24.4192,24.2471,24.4192,200600.0
2006-01-24 14:00:00,35.47,35.59,35.47,35.51,192000.0,24.4123,24.4949,24.4123,24.4398,192000.0
2006-01-24 14:30:00,35.5,35.57,35.43,35.47,139600.0,24.433,24.4811,24.3848,24.4123,139600.0
2006-01-24 15:00:00,35.46,35.52,35.41,35.46,247200.0,24.4054,24.4467,24.371,24.4054,247200.0
2006-01-24 15:30:00,35.46,35.47,35.38,35.38,332000.0,24.4054,24.4123,24.3504,24.3504,332000.0
2006-01-25 09:30:00,35.35,35.5,35.3,35.4,178600.0,24.3297,24.433,24.2953,24.3641,178600.0
2006-01-25 10:00:00,35.41,35.47,35.04,35.26,132600.0,24.371,24.4123,24.1164,24.2678,132600.0
2006-01-25 10:30:00,35.24,35.6,35.19,35.6,208000.0,24.254,24.5018,24.2196,24.5018,208000.0
2006-01-25 11:00:00,35.6,35.93,35.6,35.9,448000.0,24.5018,24.7289,24.5018,24.7083,448000.0
2006-01-25 11:30:00,35.91,35.93,35.78,35.8,342600.0,24.7151,24.7289,24.6257,24.6394,342600.0
2006-01-25 12:00:00,35.8,35.88,35.73,35.77,216400.0,24.6394,24.6945,24.5912,24.6188,216400.0
2006-01-25 12:30:00,35.78,35.91,35.77,35.89,220600.0,24.6257,24.7151,24.6188,24.7014,220600.0
2006-01-25 13:00:00,35.9,35.95,35.86,35.94,219000.0,24.7083,24.7427,24.6807,24.7358,219000.0
2006-01-25 13:30:00,35.94,35.98,35.84,35.92,203200.0,24.7358,24.7633,24.667,24.722,203200.0
2006-01-25 14:00:00,35.92,35.95,35.85,35.85,191800.0,24.722,24.7427,24.6738,24.6738,191800.0
2006-01-25 14:30:00,35.82,35.82,35.5,35.51,307800.0,24.6532,24.6532,24.433,24.4398,307800.0
2006-01-25 15:00:00,35.51,35.7,35.51,35.62,229200.0,24.4398,24.5706,24.4398,24.5155,229200.0
2006-01-25 15:30:00,35.63,35.84,35.56,35.79,363000.0,24.5224,24.667,24.4742,24.6325,363000.0
2006-01-26 09:30:00,35.9,36.0,35.6,35.68,441400.0,24.7083,24.7771,24.5018,24.5568,441400.0
2006-01-26 10:00:00,35.68,35.69,35.49,35.51,204800.0,24.5568,24.5637,24.4261,24.4398,204800.0
2006-01-26 10:30:00,35.51,35.54,35.27,35.41,199200.0,24.4398,24.4605,24.2747,24.371,199200.0
2006-01-26 11:00:00,35.41,35.45,35.2,35.44,148200.0,24.371,24.3985,24.2265,24.3917,148200.0
2006-01-26 11:30:00,35.44,35.54,35.44,35.47,122800.0,24.3917,24.4605,24.3917,24.4123,122800.0
2006-01-26 12:00:00,35.47,35.5,35.42,35.5,161400.0,24.4123,24.433,24.3779,24.433,161400.0
2006-01-26 12:30:00,35.51,35.64,35.49,35.5,178400.0,24.4398,24.5293,24.4261,24.433,178400.0
2006-01-26 13:00:00,35.5,35.56,35.49,35.49,224600.0,24.433,24.4742,24.4261,24.4261,224600.0
2006-01-26 13:30:00,35.49,35.59,35.49,35.54,198400.0,24.4261,24.4949,24.4261,24.4605,198400.0
2006-01-26 14:00:00,35.54,35.64,35.54,35.58,109800.0,24.4605,24.5293,24.4605,24.488,109800.0
2006-01-26 14:30:00,35.54,35.65,35.51,35.59,117000.0,24.4605,24.5362,24.4398,24.4949,117000.0
2006-01-26 15:00:00,35.58,35.6,35.51,35.6,136800.0,24.488,24.5018,24.4398,24.5018,136800.0
2006-01-26 15:30:00,35.6,35.75,35.59,35.7,320400.0,24.5018,24.605,24.4949,24.5706,320400.0
2006-01-27 09:30:00,35.68,35.95,35.6,35.74,183800.0,24.5568,24.7427,24.5018,24.5981,183800.0
2006-01-27 10:00:00,35.74,35.9,35.73,35.88,137200.0,24.5981,24.7083,24.5912,24.6945,137200.0
2006-01-27 10:30:00,35.87,35.9,35.76,35.76,103600.0,24.6876,24.7083,24.6119,24.6119,103600.0
2006-01-27 11:00:00,35.76,35.98,35.75,35.97,105400.0,24.6119,24.7633,24.605,24.7564,105400.0
2006-01-27 11:30:00,35.97,36.0,35.94,36.0,210000.0,24.7564,24.7771,24.7358,24.7771,210000.0
2006-01-27 12:00:00,36.0,36.1,35.99,36.02,267400.0,24.7771,24.8459,24.7702,24.7908,267400.0
2006-01-27 12:30:00,36.04,36.07,36.02,36.06,70400.0,24.8046,24.8253,24.7908,24.8184,70400.0
2006-01-27 13:00:00,36.07,36.1,36.02,36.05,81400.0,24.8253,24.8459,24.7908,24.8115,81400.0
2006-01-27 13:30:00,36.05,36.09,35.99,36.09,106400.0,24.8115,24.839,24.7702,24.839,106400.0
2006-01-27 14:00:00,36.09,36.17,36.08,36.09,193800.0,24.839,24.8941,24.8321,24.839,193800.0
2006-01-27 14:30:00,36.09,36.1,36.04,36.08,113200.0,24.839,24.8459,24.8046,24.8321,113200.0
2006-01-27 15:00:00,36.08,36.28,36.08,36.27,278800.0,24.8321,24.9698,24.8321,24.9629,278800.0
2006-01-27 15:30:00,36.27,36.3,36.12,36.17,290800.0,24.9629,24.9836,24.8597,24.8941,290800.0
2006-01-30 09:30:00,36.13,36.15,36.02,36.06,159000.0,24.8666,24.8803,24.7908,24.8184,159000.0
2006-01-30 10:00:00,36.05,36.23,36.02,36.23,201000.0,24.8115,24.9354,24.7908,24.9354,201000.0
2006-01-30 10:30:00,36.22,36.28,36.13,36.13,65000.0,24.9285,24.9698,24.8666,24.8666,65000.0
2006-01-30 11:00:00,36.13,36.14,35.84,35.87,126600.0,24.8666,24.8734,24.667,24.6876,126600.0
2006-01-30 11:30:00,35.88,35.96,35.87,35.88,112800.0,24.6945,24.7495,24.6876,24.6945,112800.0
2006-01-30 12:00:00,35.88,35.99,35.88,35.92,164800.0,24.6945,24.7702,24.6945,24.722,164800.0
2006-01-30 12:30:00,35.92,36.08,35.92,36.08,146600.0,24.722,24.8321,24.722,24.8321,146600.0
2006-01-30 13:00:00,36.08,36.11,36.04,36.1,67800.0,24.8321,24.8528,24.8046,24.8459,67800.0
2006-01-30 13:30:00,36.1,36.21,35.97,36.17,67800.0,24.8459,24.9216,24.7564,24.8941,67800.0
2006-01-30 14:00:00,36.17,36.17,36.08,36.1,40200.0,24.8941,24.8941,24.8321,24.8459,40200.0
2006-01-30 14:30:00,36.11,36.15,36.04,36.05,47400.0,24.8528,24.8803,24.8046,24.8115,47400.0
2006-01-30 15:00:00,36.05,36.05,35.99,36.01,165200.0,24.8115,24.8115,24.7702,24.784,165200.0
2006-01-30 15:30:00,36.01,36.15,35.98,36.12,185000.0,24.784,24.8803,24.7633,24.8597,185000.0
2006-01-31 09:30:00,36.12,36.12,35.78,35.81,185400.0,24.8597,24.8597,24.6257,24.6463,185400.0
2006-01-31 10:00:00,35.81,35.84,35.68,35.76,225400.0,24.6463,24.667,24.5568,24.6119,225400.0
2006-01-31 10:30:00,35.76,35.79,35.7,35.78,151000.0,24.6119,24.6325,24.5706,24.6257,151000.0
2006-01-31 11:00:00,35.77,35.85,35.72,35.82,165400.0,24.6188,24.6738,24.5844,24.6532,165400.0
2006-01-31 11:30:00,35.83,35.87,35.74,35.83,184200.0,24.6601,24.6876,24.5981,24.6601,184200.0
2006-01-31 12:00:00,35.82,35.9,35.79,35.84,91600.0,24.6532,24.7083,24.6325,24.667,91600.0
2006-01-31 12:30:00,35.82,35.91,35.82,35.88,130000.0,24.6532,24.7151,24.6532,24.6945,130000.0
2006-01-31 13:00:00,35.89,35.94,35.82,35.91,120600.0,24.7014,24.7358,24.6532,24.7151,120600.0
2006-01-31 13:30:00,35.92,36.02,35.9,36.02,95200.0,24.722,24.7908,24.7083,24.7908,95200.0
2006-01-31 14:00:00,36.01,36.1,35.87,35.96,175000.0,24.784,24.8459,24.6876,24.7495,175000.0
2006-01-31 14:30:00,35.95,36.02,35.9,35.94,234600.0,24.7427,24.7908,24.7083,24.7358,234600.0
2006-01-31 15:00:00,35.92,35.98,35.88,35.98,291400.0,24.722,24.7633,24.6945,24.7633,291400.0
2006-01-31 15:30:00,35.97,36.01,35.83,35.87,290200.0,24.7564,24.784,24.6601,24.6876,290200.0
2006-02-01 09:30:00,34.91,36.75,34.91,36.71,912800.0,24.0269,25.2933,24.0269,25.2657,912800.0
2006-02-01 10:00:00,36.72,37.01,36.68,36.93,1156600.0,25.2726,25.4722,25.2451,25.4172,1156600.0
2006-02-01 10:30:00,36.93,37.25,36.93,37.24,856200.0,25.4172,25.6374,25.4172,25.6305,856200.0
2006-02-01 11:00:00,37.24,37.38,37.21,37.38,627400.0,25.6305,25.7269,25.6099,25.7269,627400.0
2006-02-01 11:30:00,37.38,37.68,37.35,37.66,910200.0,25.7269,25.9333,25.7062,25.9196,910200.0
2006-02-01 12:00:00,37.66,37.87,37.4,37.85,737200.0,25.9196,26.0641,25.7406,26.0503,737200.0
2006-02-01 12:30:00,37.84,37.97,37.61,37.63,508600.0,26.0435,26.1329,25.8852,25.8989,508600.0
2006-02-01 13:00:00,37.63,37.71,37.52,37.58,437200.0,25.8989,25.954,25.8232,25.8645,437200.0
2006-02-01 13:30:00,37.6,37.73,37.54,37.69,368200.0,25.8783,25.9678,25.837,25.9402,368200.0
2006-02-01 14:00:00,37.68,37.68,37.58,37.6,299200.0,25.9333,25.9333,25.8645,25.8783,299200.0
2006-02-01 14:30:00,37.59,37.69,37.58,37.63,450800.0,25.8714,25.9402,25.8645,25.8989,450800.0
2006-02-01 15:00:00,37.63,37.78,37.59,37.6,581600.0,25.8989,26.0022,25.8714,25.8783,581600.0
2006-02-01 15:30:00,37.6,37.61,37.45,37.53,1136400.0,25.8783,25.8852,25.775,25.8301,1136400.0
2006-02-02 09:30:00,37.4,37.46,37.26,37.3,409800.0,25.7406,25.7819,25.6443,25.6718,409800.0
2006-02-02 10:00:00,37.3,37.46,37.3,37.41,799800.0,25.6718,25.7819,25.6718,25.7475,799800.0
2006-02-02 10:30:00,37.41,37.6,37.41,37.48,534800.0,25.7475,25.8783,25.7475,25.7957,534800.0
2006-02-02 11:00:00,37.48,37.54,37.44,37.51,461400.0,25.7957,25.837,25.7682,25.8163,461400.0
2006-02-02 11:30:00,37.51,37.74,37.5,37.63,372800.0,25.8163,25.9746,25.8095,25.8989,372800.0
2006-02-02 12:00:00,37.63,37.7,37.6,37.68,255200.0,25.8989,25.9471,25.8783,25.9333,255200.0
2006-02-02 12:30:00,37.68,37.7,37.46,37.49,472400.0,25.9333,25.9471,25.7819,25.8026,472400.0
2006-02-02 13:00:00,37.48,37.53,37.46,37.48,263400.0,25.7957,25.8301,25.7819,25.7957,263400.0
2006-02-02 13:30:00,37.48,37.51,37.42,37.44,188400.0,25.7957,25.8163,25.7544,25.7682,188400.0
2006-02-02 14:00:00,37.44,37.45,37.35,37.39,393600.0,25.7682,25.775,25.7062,25.7337,393600.0
2006-02-02 14:30:00,37.39,37.48,37.31,37.34,376000.0,25.7337,25.7957,25.6787,25.6993,376000.0
2006-02-02 15:00:00,37.34,37.49,37.34,37.38,249400.0,25.6993,25.8026,25.6993,25.7269,249400.0
2006-02-02 15:30:00,37.38,37.51,37.37,37.37,484200.0,25.7269,25.8163,25.72,25.72,484200.0
2006-02-03 09:30:00,37.25,37.4,37.08,37.14,219400.0,25.6374,25.7406,25.5204,25.5617,219400.0
2006-02-03 10:00:00,37.16,37.32,37.13,37.22,254800.0,25.5755,25.6856,25.5548,25.6167,254800.0
2006-02-03 10:30:00,37.22,37.26,37.15,37.24,142800.0,25.6167,25.6443,25.5686,25.6305,142800.0
2006-02-03 11:00:00,37.24,37.27,37.14,37.21,160000.0,25.6305,25.6512,25.5617,25.6099,160000.0
2006-02-03 11:30:00,37.21,37.29,37.15,37.21,198600.0,25.6099,25.6649,25.5686,25.6099,198600.0
2006-02-03 12:00:00,37.21,37.31,37.2,37.31,196200.0,25.6099,25.6787,25.603,25.6787,196200.0
2006-02-03 12:30:00,37.32,37.38,37.29,37.33,131400.0,25.6856,25.7269,25.6649,25.6925,131400.0
2006-02-03 13:00:00,37.34,37.5,37.33,37.49,306600.0,25.6993,25.8095,25.6925,25.8026,306600.0
2006-02-03 13:30:00,37.49,37.51,37.31,37.33,195000.0,25.8026,25.8163,25.6787,25.6925,195000.0
2006-02-03 14:00:00,37.32,37.35,37.2,37.26,192000.0,25.6856,25.7062,25.603,25.6443,192000.0
2006-02-03 14:30:00,37.26,37.26,37.16,37.21,225000.0,25.6443,25.6443,25.5755,25.6099,225000.0
2006-02-03 15:00:00,37.21,37.26,37.18,37.26,273400.0,25.6099,25.6443,25.5892,25.6443,273400.0
2006-02-03 15:30:00,37.24,37.26,37.22,37.26,297000.0,25.6305,25.6443,25.6167,25.6443,297000.0
2006-02-06 09:30:00,37.26,37.39,37.23,37.35,200600.0,25.6443,25.7337,25.6236,25.7062,200600.0
2006-02-06 10:00:00,37.35,37.49,37.33,37.47,143400.0,25.7062,25.8026,25.6925,25.7888,143400.0
2006-02-06 10:30:00,37.47,37.49,37.42,37.46,278000.0,25.7888,25.8026,25.7544,25.7819,278000.0
2006-02-06 11:00:00,37.46,37.5,37.41,37.45,246400.0,25.7819,25.8095,25.7475,25.775,246400.0
2006-02-06 11:30:00,37.45,37.49,37.4,37.42,132400.0,25.775,25.8026,25.7406,25.7544,132400.0
2006-02-06 12:00:00,37.43,37.45,37.35,37.35,139400.0,25.7613,25.775,25.7062,25.7062,139400.0
2006-02-06 12:30:00,37.36,37.37,37.23,37.23,118200.0,25.7131,25.72,25.6236,25.6236,118200.0
2006-02-06 13:00:00,37.23,37.24,37.18,37.19,166200.0,25.6236,25.6305,25.5892,25.5961,166200.0
2006-02-06 13:30:00,37.19,37.2,37.08,37.09,125600.0,25.5961,25.603,25.5204,25.5273,125600.0
2006-02-06 14:00:00,37.09,37.13,36.98,37.13,150400.0,25.5273,25.5548,25.4516,25.5548,150400.0
2006-02-06 14:30:00,37.12,37.32,37.12,37.3,145200.0,25.5479,25.6856,25.5479,25.6718,145200.0
2006-02-06 15:00:00,37.31,37.43,37.31,37.38,136200.0,25.6787,25.7613,25.6787,25.7269,136200.0
2006-02-06 15:30:00,37.37,37.49,37.36,37.49,283600.0,25.72,25.8026,25.7131,25.8026,283600.0
2006-02-07 09:30:00,37.49,37.72,37.39,37.58,803200.0,25.8026,25.9609,25.7337,25.8645,803200.0
2006-02-07 10:00:00,37.54,37.55,37.35,37.49,276000.0,25.837,25.8439,25.7062,25.8026,276000.0
2006-02-07 10:30:00,37.49,37.52,37.42,37.49,248000.0,25.8026,25.8232,25.7544,25.8026,248000.0
2006-02-07 11:00:00,37.48,37.61,37.45,37.58,247600.0,25.7957,25.8852,25.775,25.8645,247600.0
2006-02-07 11:30:00,37.58,37.6,37.5,37.56,175800.0,25.8645,25.8783,25.8095,25.8508,175800.0
2006-02-07 12:00:00,37.55,37.59,37.45,37.52,197200.0,25.8439,25.8714,25.775,25.8232,197200.0
2006-02-07 12:30:00,37.52,37.55,37.44,37.49,161600.0,25.8232,25.8439,25.7682,25.8026,161600.0
2006-02-07 13:00:00,37.49,37.52,37.3,37.47,405000.0,25.8026,25.8232,25.6718,25.7888,405000.0
2006-02-07 13:30:00,37.46,37.47,37.34,37.47,206000.0,25.7819,25.7888,25.6993,25.7888,206000.0
2006-02-07 14:00:00,37.47,37.55,37.41,37.54,190400.0,25.7888,25.8439,25.7475,25.837,190400.0
2006-02-07 14:30:00,37.54,37.55,37.46,37.51,184000.0,25.837,25.8439,25.7819,25.8163,184000.0
2006-02-07 15:00:00,37.51,37.53,37.48,37.52,259000.0,25.8163,25.8301,25.7957,25.8232,259000.0
2006-02-07 15:30:00,37.52,37.58,37.49,37.57,442000.0,25.8232,25.8645,25.8026,25.8576,442000.0
2006-02-08 09:30:00,37.5,37.51,37.2,37.21,372200.0,25.8095,25.8163,25.603,25.6099,372200.0
2006-02-08 10:00:00,37.21,37.38,37.15,37.38,509400.0,25.6099,25.7269,25.5686,25.7269,509400.0
2006-02-08 10:30:00,37.38,37.45,37.21,37.24,363400.0,25.7269,25.775,25.6099,25.6305,363400.0
2006-02-08 11:00:00,37.23,37.23,37.05,37.12,237600.0,25.6236,25.6236,25.4997,25.5479,237600.0
2006-02-08 11:30:00,37.11,37.17,37.08,37.09,208000.0,25.541,25.5823,25.5204,25.5273,208000.0
2006-02-08 12:00:00,37.09,37.14,36.98,36.99,245600.0,25.5273,25.5617,25.4516,25.4584,245600.0
2006-02-08 12:30:00,36.99,37.03,36.96,36.98,206800.0,25.4584,25.486,25.4378,25.4516,206800.0
2006-02-08 13:00:00,36.98,36.99,36.84,36.85,321400.0,25.4516,25.4584,25.3552,25.3621,321400.0
2006-02-08 13:30:00,36.84,36.89,36.59,36.6,350000.0,25.3552,25.3896,25.1831,25.19,350000.0
2006-02-08 14:00:00,36.58,36.76,36.5,36.51,405800.0,25.1763,25.3001,25.1212,25.1281,405800.0
2006-02-08 14:30:00,36.5,36.65,36.4,36.65,320800.0,25.1212,25.2244,25.0524,25.2244,320800.0
2006-02-08 15:00:00,36.66,36.77,36.57,36.69,426200.0,25.2313,25.307,25.1694,25.252,426200.0
2006-02-08 15:30:00,36.7,36.86,36.7,36.81,452000.0,25.2589,25.369,25.2589,25.3346,452000.0
2006-02-09 09:30:00,36.79,36.83,36.6,36.83,207200.0,25.3208,25.3483,25.19,25.3483,207200.0
2006-02-09 10:00:00,36.83,37.29,36.7,37.12,456400.0,25.3483,25.6649,25.2589,25.5479,456400.0
2006-02-09 10:30:00,37.1,37.23,36.92,36.99,271600.0,25.5342,25.6236,25.4103,25.4584,271600.0
2006-02-09 11:00:00,36.99,37.07,36.95,37.06,190000.0,25.4584,25.5135,25.4309,25.5066,190000.0
2006-02-09 11:30:00,37.06,37.08,37.0,37.0,92200.0,25.5066,25.5204,25.4653,25.4653,92200.0
2006-02-09 12:00:00,37.0,37.1,37.0,37.09,114800.0,25.4653,25.5342,25.4653,25.5273,114800.0
2006-02-09 12:30:00,37.09,37.23,37.08,37.18,88200.0,25.5273,25.6236,25.5204,25.5892,88200.0
2006-02-09 13:00:00,37.17,37.25,37.0,37.03,176400.0,25.5823,25.6374,25.4653,25.486,176400.0
2006-02-09 13:30:00,37.03,37.1,36.99,37.02,114400.0,25.486,25.5342,25.4584,25.4791,114400.0
2006-02-09 14:00:00,37.01,37.07,37.0,37.06,148000.0,25.4722,25.5135,25.4653,25.5066,148000.0
2006-02-09 14:30:00,37.06,37.16,37.05,37.14,151000.0,25.5066,25.5755,25.4997,25.5617,151000.0
2006-02-09 15:00:00,37.15,37.18,37.1,37.11,294200.0,25.5686,25.5892,25.5342,25.541,294200.0
2006-02-09 15:30:00,37.11,37.15,36.94,36.94,437200.0,25.541,25.5686,25.424,25.424,437200.0
2006-02-10 09:30:00,36.95,37.05,36.68,37.04,255000.0,25.4309,25.4997,25.2451,25.4929,255000.0
2006-02-10 10:00:00,37.03,37.05,36.68,36.77,223000.0,25.486,25.4997,25.2451,25.307,223000.0
2006-02-10 10:30:00,36.77,36.84,36.57,36.63,178200.0,25.307,25.3552,25.1694,25.2107,178200.0
2006-02-10 11:00:00,36.62,36.77,36.6,36.69,96600.0,25.2038,25.307,25.19,25.252,96600.0
2006-02-10 11:30:00,36.7,36.76,36.56,36.56,135400.0,25.2589,25.3001,25.1625,25.1625,135400.0
2006-02-10 12:00:00,36.56,36.69,36.45,36.62,185200.0,25.1625,25.252,25.0868,25.2038,185200.0
2006-02-10 12:30:00,36.62,36.68,36.6,36.67,73800.0,25.2038,25.2451,25.19,25.2382,73800.0
2006-02-10 13:00:00,36.67,36.85,36.67,36.78,110200.0,25.2382,25.3621,25.2382,25.3139,110200.0
2006-02-10 13:30:00,36.77,36.9,36.73,36.88,608200.0,25.307,25.3965,25.2795,25.3827,608200.0
2006-02-10 14:00:00,36.89,36.99,36.85,36.95,108000.0,25.3896,25.4584,25.3621,25.4309,108000.0
2006-02-10 14:30:00,36.95,37.05,36.94,37.0,149800.0,25.4309,25.4997,25.424,25.4653,149800.0
2006-02-10 15:00:00,37.01,37.01,36.81,36.82,342600.0,25.4722,25.4722,25.3346,25.3414,342600.0
2006-02-10 15:30:00,36.82,36.87,36.77,36.8,367200.0,25.3414,25.3759,25.307,25.3277,367200.0
2006-02-13 09:30:00,36.83,37.19,36.7,37.02,495200.0,25.3483,25.5961,25.2589,25.4791,495200.0
2006-02-13 10:00:00,37.02,37.19,36.98,37.05,271000.0,25.4791,25.5961,25.4516,25.4997,271000.0
2006-02-13 10:30:00,37.06,37.16,37.05,37.13,150800.0,25.5066,25.5755,25.4997,25.5548,150800.0
2006-02-13 11:00:00,37.12,37.13,37.05,37.1,87200.0,25.5479,25.5548,25.4997,25.5342,87200.0
2006-02-13 11:30:00,37.11,37.11,36.96,36.97,158200.0,25.541,25.541,25.4378,25.4447,158200.0
2006-02-13 12:00:00,36.97,36.98,36.88,36.97,121600.0,25.4447,25.4516,25.3827,25.4447,121600.0
2006-02-13 12:30:00,36.95,36.97,36.78,36.87,190800.0,25.4309,25.4447,25.3139,25.3759,190800.0
2006-02-13 13:00:00,36.88,36.91,36.85,36.85,134600.0,25.3827,25.4034,25.3621,25.3621,134600.0
2006-02-13 13:30:00,36.85,36.85,36.76,36.76,137600.0,25.3621,25.3621,25.3001,25.3001,137600.0
2006-02-13 14:00:00,36.76,36.81,36.7,36.74,109200.0,25.3001,25.3346,25.2589,25.2864,109200.0
2006-02-13 14:30:00,36.74,36.82,36.7,36.72,154200.0,25.2864,25.3414,25.2589,25.2726,154200.0
2006-02-13 15:00:00,36.72,36.82,36.65,36.81,255200.0,25.2726,25.3414,25.2244,25.3346,255200.0
2006-02-13 15:30:00,36.81,36.95,36.74,36.9,515400.0,25.3346,25.4309,25.2864,25.3965,515400.0
2006-02-14 09:30:00,36.74,36.74,35.85,36.12,968000.0,25.2864,25.2864,24.6738,24.8597,968000.0
2006-02-14 10:00:00,36.12,36.88,36.09,36.67,864600.0,24.8597,25.3827,24.839,25.2382,864600.0
2006-02-14 10:30:00,36.65,36.66,36.26,36.51,466600.0,25.2244,25.2313,24.956,25.1281,466600.0
2006-02-14 11:00:00,36.52,36.85,36.48,36.85,400200.0,25.135,25.3621,25.1074,25.3621,400200.0
2006-02-14 11:30:00,36.84,37.67,36.84,37.6,717600.0,25.3552,25.9265,25.3552,25.8783,717600.0
2006-02-14 12:00:00,37.58,37.59,37.39,37.46,358600.0,25.8645,25.8714,25.7337,25.7819,358600.0
2006-02-14 12:30:00,37.46,37.6,37.45,37.52,223000.0,25.7819,25.8783,25.775,25.8232,223000.0
2006-02-14 13:00:00,37.51,37.58,37.45,37.54,170200.0,25.8163,25.8645,25.775,25.837,170200.0
2006-02-14 13:30:00,37.54,37.55,37.44,37.54,146000.0,25.837,25.8439,25.7682,25.837,146000.0
2006-02-14 14:00:00,37.54,37.62,37.51,37.54,240400.0,25.837,25.892,25.8163,25.837,240400.0
2006-02-14 14:30:00,37.54,37.56,37.38,37.46,245000.0,25.837,25.8508,25.7269,25.7819,245000.0
2006-02-14 15:00:00,37.47,37.56,37.36,37.45,208800.0,25.7888,25.8508,25.7131,25.775,208800.0
2006-02-14 15:30:00,37.44,37.5,37.32,37.33,417600.0,25.7682,25.8095,25.6856,25.6925,417600.0
2006-02-15 09:30:00,37.83,37.83,37.23,37.35,671000.0,26.0366,26.0366,25.6236,25.7062,671000.0
2006-02-15 10:00:00,37.38,37.63,37.26,37.62,334800.0,25.7269,25.8989,25.6443,25.892,334800.0
2006-02-15 10:30:00,37.62,37.64,37.38,37.44,348800.0,25.892,25.9058,25.7269,25.7682,348800.0
2006-02-15 11:00:00,37.45,37.45,37.09,37.27,398000.0,25.775,25.775,25.5273,25.6512,398000.0
2006-02-15 11:30:00,37.27,37.57,37.26,37.52,252000.0,25.6512,25.8576,25.6443,25.8232,252000.0
2006-02-15 12:00:00,37.52,37.58,37.49,37.54,196800.0,25.8232,25.8645,25.8026,25.837,196800.0
2006-02-15 12:30:00,37.55,37.58,37.41,37.52,220200.0,25.8439,25.8645,25.7475,25.8232,220200.0
2006-02-15 13:00:00,37.54,37.56,37.49,37.49,258400.0,25.837,25.8508,25.8026,25.8026,258400.0
2006-02-15 13:30:00,37.49,37.6,37.48,37.6,224800.0,25.8026,25.8783,25.7957,25.8783,224800.0
2006-02-15 14:00:00,37.59,37.61,37.49,37.57,252000.0,25.8714,25.8852,25.8026,25.8576,252000.0
2006-02-15 14:30:00,37.59,37.67,37.55,37.59,291200.0,25.8714,25.9265,25.8439,25.8714,291200.0
2006-02-15 15:00:00,37.59,37.66,37.48,37.65,299000.0,25.8714,25.9196,25.7957,25.9127,299000.0
2006-02-15 15:30:00,37.63,37.71,37.63,37.69,487400.0,25.8989,25.954,25.8989,25.9402,487400.0
2006-02-16 09:30:00,37.45,37.5,37.2,37.31,784400.0,25.775,25.8095,25.603,25.6787,784400.0
2006-02-16 10:00:00,37.32,37.45,37.26,37.4,232800.0,25.6856,25.775,25.6443,25.7406,232800.0
2006-02-16 10:30:00,37.39,37.49,37.34,37.43,233600.0,25.7337,25.8026,25.6993,25.7613,233600.0
2006-02-16 11:00:00,37.43,37.49,37.35,37.43,276200.0,25.7613,25.8026,25.7062,25.7613,276200.0
2006-02-16 11:30:00,37.41,37.45,37.37,37.39,149000.0,25.7475,25.775,25.72,25.7337,149000.0
2006-02-16 12:00:00,37.38,37.48,37.35,37.48,167600.0,25.7269,25.7957,25.7062,25.7957,167600.0
2006-02-16 12:30:00,37.47,37.49,37.42,37.46,99000.0,25.7888,25.8026,25.7544,25.7819,99000.0
2006-02-16 13:00:00,37.46,37.48,37.43,37.43,81200.0,25.7819,25.7957,25.7613,25.7613,81200.0
2006-02-16 13:30:00,37.43,37.46,37.4,37.44,285800.0,25.7613,25.7819,25.7406,25.7682,285800.0
2006-02-16 14:00:00,37.43,37.49,37.43,37.49,164200.0,25.7613,25.8026,25.7613,25.8026,164200.0
2006-02-16 14:30:00,37.49,37.49,37.32,37.45,230000.0,25.8026,25.8026,25.6856,25.775,230000.0
2006-02-16 15:00:00,37.45,37.47,37.42,37.43,203800.0,25.775,25.7888,25.7544,25.7613,203800.0
2006-02-16 15:30:00,37.43,37.5,37.43,37.5,372400.0,25.7613,25.8095,25.7613,25.8095,372400.0
2006-02-17 09:30:00,37.5,37.65,37.38,37.65,533600.0,25.8095,25.9127,25.7269,25.9127,533600.0
2006-02-17 10:00:00,37.63,37.74,37.57,37.63,207000.0,25.8989,25.9746,25.8576,25.8989,207000.0
2006-02-17 10:30:00,37.63,37.74,37.63,37.72,170800.0,25.8989,25.9746,25.8989,25.9609,170800.0
2006-02-17 11:00:00,37.71,37.74,37.7,37.74,211600.0,25.954,25.9746,25.9471,25.9746,211600.0
2006-02-17 11:30:00,37.74,37.9,37.74,37.85,320000.0,25.9746,26.0848,25.9746,26.0503,320000.0
2006-02-17 12:00:00,37.86,37.97,37.81,37.94,241200.0,26.0572,26.1329,26.0228,26.1123,241200.0
2006-02-17 12:30:00,37.94,37.98,37.85,37.88,157800.0,26.1123,26.1398,26.0503,26.071,157800.0
2006-02-17 13:00:00,37.88,37.95,37.88,37.92,90800.0,26.071,26.1192,26.071,26.0985,90800.0
2006-02-17 13:30:00,37.91,37.98,37.88,37.98,161000.0,26.0916,26.1398,26.071,26.1398,161000.0
2006-02-17 14:00:00,37.98,38.05,37.92,38.04,294800.0,26.1398,26.188,26.0985,26.1811,294800.0
2006-02-17 14:30:00,38.04,38.1,38.0,38.09,153200.0,26.1811,26.2224,26.1536,26.2155,153200.0
2006-02-17 15:00:00,38.1,38.13,37.98,38.02,503200.0,26.2224,26.2431,26.1398,26.1673,503200.0
2006-02-17 15:30:00,38.01,38.1,38.0,38.09,486800.0,26.1605,26.2224,26.1536,26.2155,486800.0
2006-02-21 09:30:00,37.95,38.58,37.91,38.49,910400.0,26.1192,26.5528,26.0916,26.4908,910400.0
2006-02-21 10:00:00,38.49,38.67,38.46,38.48,472200.0,26.4908,26.6147,26.4702,26.4839,472200.0
2006-02-21 10:30:00,38.48,38.58,38.35,38.49,347600.0,26.4839,26.5528,26.3945,26.4908,347600.0
2006-02-21 11:00:00,38.48,38.65,38.48,38.63,430400.0,26.4839,26.6009,26.4839,26.5872,430400.0
2006-02-21 11:30:00,38.63,38.73,38.59,38.69,245000.0,26.5872,26.656,26.5597,26.6285,245000.0
2006-02-21 12:00:00,38.68,38.69,38.48,38.59,235400.0,26.6216,26.6285,26.4839,26.5597,235400.0
2006-02-21 12:30:00,38.57,38.72,38.48,38.54,161800.0,26.5459,26.6491,26.4839,26.5252,161800.0
2006-02-21 13:00:00,38.53,38.56,38.3,38.38,248400.0,26.5184,26.539,26.3601,26.4151,248400.0
2006-02-21 13:30:00,38.38,38.64,38.37,38.56,170400.0,26.4151,26.5941,26.4082,26.539,170400.0
2006-02-21 14:00:00,38.56,38.63,38.33,38.37,218600.0,26.539,26.5872,26.3807,26.4082,218600.0
2006-02-21 14:30:00,38.4,38.6,38.4,38.58,274400.0,26.4289,26.5665,26.4289,26.5528,274400.0
2006-02-21 15:00:00,38.58,38.74,38.58,38.72,353000.0,26.5528,26.6629,26.5528,26.6491,353000.0
2006-02-21 15:30:00,38.72,38.85,38.71,38.81,753400.0,26.6491,26.7386,26.6422,26.7111,753400.0
2006-02-22 09:30:00,38.81,38.99,38.79,38.98,372000.0,26.7111,26.835,26.6973,26.8281,372000.0
2006-02-22 10:00:00,38.97,39.08,38.88,39.02,963400.0,26.8212,26.8969,26.7592,26.8556,963400.0
2006-02-22 10:30:00,39.02,39.07,38.73,38.94,352400.0,26.8556,26.89,26.656,26.8005,352400.0
2006-02-22 11:00:00,38.94,39.2,38.9,39.15,316400.0,26.8005,26.9795,26.773,26.9451,316400.0
2006-02-22 11:30:00,39.16,39.25,39.06,39.25,417800.0,26.952,27.0139,26.8831,27.0139,417800.0
2006-02-22 12:00:00,39.25,39.29,39.14,39.29,317200.0,27.0139,27.0414,26.9382,27.0414,317200.0
2006-02-22 12:30:00,39.27,39.43,39.27,39.35,422000.0,27.0277,27.1378,27.0277,27.0827,422000.0
2006-02-22 13:00:00,39.35,39.36,39.25,39.32,334600.0,27.0827,27.0896,27.0139,27.0621,334600.0
2006-02-22 13:30:00,39.31,39.32,39.13,39.22,346600.0,27.0552,27.0621,26.9313,26.9933,346600.0
2006-02-22 14:00:00,39.23,39.34,39.21,39.34,258000.0,27.0001,27.0758,26.9864,27.0758,258000.0
2006-02-22 14:30:00,39.34,39.35,39.27,39.34,303200.0,27.0758,27.0827,27.0277,27.0758,303200.0
2006-02-22 15:00:00,39.34,39.4,39.3,39.35,628200.0,27.0758,27.1171,27.0483,27.0827,628200.0
2006-02-22 15:30:00,39.35,39.5,39.31,39.44,1169000.0,27.0827,27.186,27.0552,27.1447,1169000.0
2006-02-23 09:30:00,39.5,39.5,38.9,39.01,763200.0,27.186,27.186,26.773,26.8487,763200.0
2006-02-23 10:00:00,39.01,39.07,38.91,39.02,191800.0,26.8487,26.89,26.7799,26.8556,191800.0
2006-02-23 10:30:00,39.03,39.07,38.9,38.9,308200.0,26.8625,26.89,26.773,26.773,308200.0
2006-02-23 11:00:00,38.91,39.05,38.8,39.01,288600.0,26.7799,26.8762,26.7042,26.8487,288600.0
2006-02-23 11:30:00,39.01,39.13,38.98,39.05,181800.0,26.8487,26.9313,26.8281,26.8762,181800.0
2006-02-23 12:00:00,39.04,39.25,38.99,39.24,178200.0,26.8694,27.0139,26.835,27.007,178200.0
2006-02-23 12:30:00,39.24,39.43,39.23,39.41,212400.0,27.007,27.1378,27.0001,27.124,212400.0
2006-02-23 13:00:00,39.4,39.4,39.15,39.18,148200.0,27.1171,27.1171,26.9451,26.9657,148200.0
2006-02-23 13:30:00,39.18,39.2,39.07,39.08,102600.0,26.9657,26.9795,26.89,26.8969,102600.0
2006-02-23 14:00:00,39.08,39.12,38.97,39.01,116000.0,26.8969,26.9244,26.8212,26.8487,116000.0
2006-02-23 14:30:00,39.01,39.16,38.99,39.09,217400.0,26.8487,26.952,26.835,26.9038,217400.0
2006-02-23 15:00:00,39.09,39.09,38.98,38.99,188400.0,26.9038,26.9038,26.8281,26.835,188400.0
2006-02-23 15:30:00,38.99,39.02,38.85,38.88,528800.0,26.835,26.8556,26.7386,26.7592,528800.0
2006-02-24 09:30:00,38.75,38.75,38.32,38.55,634200.0,26.6698,26.6698,26.3738,26.5321,634200.0
2006-02-24 10:00:00,38.55,38.65,38.3,38.44,508400.0,26.5321,26.6009,26.3601,26.4564,508400.0
2006-02-24 10:30:00,38.45,38.47,38.38,38.41,171600.0,26.4633,26.4771,26.4151,26.4358,171600.0
2006-02-24 11:00:00,38.41,38.52,38.4,38.52,228600.0,26.4358,26.5115,26.4289,26.5115,228600.0
2006-02-24 11:30:00,38.52,38.52,38.44,38.47,192200.0,26.5115,26.5115,26.4564,26.4771,192200.0
2006-02-24 12:00:00,38.47,38.67,38.44,38.66,163800.0,26.4771,26.6147,26.4564,26.6078,163800.0
2006-02-24 12:30:00,38.66,38.74,38.65,38.68,183000.0,26.6078,26.6629,26.6009,26.6216,183000.0
2006-02-24 13:00:00,38.68,38.72,38.67,38.69,117200.0,26.6216,26.6491,26.6147,26.6285,117200.0
2006-02-24 13:30:00,38.68,38.71,38.66,38.71,139600.0,26.6216,26.6422,26.6078,26.6422,139600.0
2006-02-24 14:00:00,38.71,38.88,38.71,38.88,94800.0,26.6422,26.7592,26.6422,26.7592,94800.0
2006-02-24 14:30:00,38.88,38.99,38.87,38.99,251000.0,26.7592,26.835,26.7524,26.835,251000.0
2006-02-24 15:00:00,38.98,38.99,38.79,38.89,245600.0,26.8281,26.835,26.6973,26.7661,245600.0
2006-02-24 15:30:00,38.88,38.91,38.8,38.85,301200.0,26.7592,26.7799,26.7042,26.7386,301200.0
2006-02-27 09:30:00,38.75,39.23,38.72,39.02,343800.0,26.6698,27.0001,26.6491,26.8556,343800.0
2006-02-27 10:00:00,39.08,39.08,38.86,38.92,126400.0,26.8969,26.8969,26.7455,26.7868,126400.0
2006-02-27 10:30:00,38.92,38.95,38.6,38.63,152600.0,26.7868,26.8074,26.5665,26.5872,152600.0
2006-02-27 11:00:00,38.67,38.96,38.67,38.95,168800.0,26.6147,26.8143,26.6147,26.8074,168800.0
2006-02-27 11:30:00,38.95,38.95,38.77,38.88,57600.0,26.8074,26.8074,26.6835,26.7592,57600.0
2006-02-27 12:00:00,38.88,38.9,38.77,38.77,51000.0,26.7592,26.773,26.6835,26.6835,51000.0
2006-02-27 12:30:00,38.77,38.77,38.57,38.7,125000.0,26.6835,26.6835,26.5459,26.6354,125000.0
2006-02-27 13:00:00,38.7,38.72,38.58,38.61,81400.0,26.6354,26.6491,26.5528,26.5734,81400.0
2006-02-27 13:30:00,38.62,38.71,38.6,38.71,106000.0,26.5803,26.6422,26.5665,26.6422,106000.0
2006-02-27 14:00:00,38.7,38.73,38.5,38.61,200000.0,26.6354,26.656,26.4977,26.5734,200000.0
2006-02-27 14:30:00,38.61,38.68,38.58,38.65,144200.0,26.5734,26.6216,26.5528,26.6009,144200.0
2006-02-27 15:00:00,38.65,38.71,38.64,38.68,138600.0,26.6009,26.6422,26.5941,26.6216,138600.0
2006-02-27 15:30:00,38.68,38.73,38.66,38.66,294800.0,26.6216,26.656,26.6078,26.6078,294800.0
2006-02-28 09:30:00,38.54,38.57,38.3,38.55,304600.0,26.5252,26.5459,26.3601,26.5321,304600.0
2006-02-28 10:00:00,38.52,38.52,38.24,38.25,174800.0,26.5115,26.5115,26.3188,26.3256,174800.0
2006-02-28 10:30:00,38.25,38.31,38.1,38.24,187800.0,26.3256,26.3669,26.2224,26.3188,187800.0
2006-02-28 11:00:00,38.24,38.32,38.22,38.3,225200.0,26.3188,26.3738,26.305,26.3601,225200.0
2006-02-28 11:30:00,38.3,38.31,38.24,38.29,158400.0,26.3601,26.3669,26.3188,26.3532,158400.0
2006-02-28 12:00:00,38.29,38.29,38.1,38.1,151200.0,26.3532,26.3532,26.2224,26.2224,151200.0
2006-02-28 12:30:00,38.1,38.15,38.05,38.08,189200.0,26.2224,26.2568,26.188,26.2086,189200.0
2006-02-28 13:00:00,38.08,38.13,38.0,38.0,157800.0,26.2086,26.2431,26.1536,26.1536,157800.0
2006-02-28 13:30:00,37.93,38.05,37.87,37.95,378400.0,26.1054,26.188,26.0641,26.1192,378400.0
2006-02-28 14:00:00,37.95,37.97,37.85,37.97,120400.0,26.1192,26.1329,26.0503,26.1329,120400.0
2006-02-28 14:30:00,37.97,38.0,37.84,37.89,150000.0,26.1329,26.1536,26.0435,26.0779,150000.0
2006-02-28 15:00:00,37.91,38.1,37.88,38.1,168600.0,26.0916,26.2224,26.071,26.2224,168600.0
2006-02-28 15:30:00,38.1,38.23,38.1,38.13,786000.0,26.2224,26.3119,26.2224,26.2431,786000.0
2006-03-01 09:30:00,38.53,38.53,38.3,38.41,321600.0,26.5184,26.5184,26.3601,26.4358,321600.0
2006-03-01 10:00:00,38.41,38.52,38.35,38.49,219600.0,26.4358,26.5115,26.3945,26.4908,219600.0
2006-03-01 10:30:00,38.49,38.65,38.4,38.56,143400.0,26.4908,26.6009,26.4289,26.539,143400.0
2006-03-01 11:00:00,38.56,38.65,38.49,38.61,127200.0,26.539,26.6009,26.4908,26.5734,127200.0
2006-03-01 11:30:00,38.62,38.71,38.62,38.71,98400.0,26.5803,26.6422,26.5803,26.6422,98400.0
2006-03-01 12:00:00,38.71,38.72,38.52,38.52,157000.0,26.6422,26.6491,26.5115,26.5115,157000.0
2006-03-01 12:30:00,38.52,38.59,38.49,38.52,124800.0,26.5115,26.5597,26.4908,26.5115,124800.0
2006-03-01 13:00:00,38.52,38.56,38.44,38.55,131400.0,26.5115,26.539,26.4564,26.5321,131400.0
2006-03-01 13:30:00,38.55,38.58,38.26,38.3,196800.0,26.5321,26.5528,26.3325,26.3601,196800.0
2006-03-01 14:00:00,38.3,38.46,38.23,38.45,229600.0,26.3601,26.4702,26.3119,26.4633,229600.0
2006-03-01 14:30:00,38.45,38.47,38.39,38.45,237200.0,26.4633,26.4771,26.422,26.4633,237200.0
2006-03-01 15:00:00,38.46,38.57,38.44,38.57,161800.0,26.4702,26.5459,26.4564,26.5459,161800.0
2006-03-01 15:30:00,38.57,38.63,38.49,38.54,1029600.0,26.5459,26.5872,26.4908,26.5252,1029600.0
2006-03-02 09:30:00,38.5,38.57,38.25,38.27,657800.0,26.4977,26.5459,26.3256,26.3394,657800.0
2006-03-02 10:00:00,38.27,38.45,38.17,38.37,129600.0,26.3394,26.4633,26.2706,26.4082,129600.0
2006-03-02 10:30:00,38.37,38.48,38.26,38.46,89600.0,26.4082,26.4839,26.3325,26.4702,89600.0
2006-03-02 11:00:00,38.46,38.52,38.42,38.46,649200.0,26.4702,26.5115,26.4426,26.4702,649200.0
2006-03-02 11:30:00,38.46,38.48,38.37,38.42,846600.0,26.4702,26.4839,26.4082,26.4426,846600.0
2006-03-02 12:00:00,38.41,38.42,38.31,38.33,242400.0,26.4358,26.4426,26.3669,26.3807,242400.0
2006-03-02 12:30:00,38.33,38.35,38.33,38.33,161200.0,26.3807,26.3945,26.3807,26.3807,161200.0
2006-03-02 13:00:00,38.34,38.4,38.33,38.38,190400.0,26.3876,26.4289,26.3807,26.4151,190400.0
2006-03-02 13:30:00,38.39,38.5,38.37,38.5,208000.0,26.422,26.4977,26.4082,26.4977,208000.0
2006-03-02 14:00:00,38.49,38.65,38.49,38.58,1337400.0,26.4908,26.6009,26.4908,26.5528,1337400.0
2006-03-02 14:30:00,38.58,38.73,38.55,38.59,142800.0,26.5528,26.656,26.5321,26.5597,142800.0
2006-03-02 15:00:00,38.59,38.88,38.59,38.85,239600.0,26.5597,26.7592,26.5597,26.7386,239600.0
2006-03-02 15:30:00,38.85,38.91,38.81,38.83,240200.0,26.7386,26.7799,26.7111,26.7248,240200.0
2006-03-03 09:30:00,38.83,38.85,38.38,38.58,510200.0,26.7248,26.7386,26.4151,26.5528,510200.0
2006-03-03 10:00:00,38.58,38.95,38.58,38.94,277000.0,26.5528,26.8074,26.5528,26.8005,277000.0
2006-03-03 10:30:00,38.95,39.01,38.75,38.83,987400.0,26.8074,26.8487,26.6698,26.7248,987400.0
2006-03-03 11:00:00,38.82,38.83,38.74,38.79,131800.0,26.7179,26.7248,26.6629,26.6973,131800.0
2006-03-03 11:30:00,38.79,38.89,38.73,38.88,141200.0,26.6973,26.7661,26.656,26.7592,141200.0
2006-03-03 12:00:00,38.88,39.07,38.76,39.02,146600.0,26.7592,26.89,26.6767,26.8556,146600.0
2006-03-03 12:30:00,39.02,39.23,38.99,39.16,186800.0,26.8556,27.0001,26.835,26.952,186800.0
2006-03-03 13:00:00,39.17,39.23,39.04,39.22,109200.0,26.9588,27.0001,26.8694,26.9933,109200.0
2006-03-03 13:30:00,39.22,39.32,39.18,39.29,186800.0,26.9933,27.0621,26.9657,27.0414,186800.0
2006-03-03 14:00:00,39.29,39.32,39.22,39.32,238000.0,27.0414,27.0621,26.9933,27.0621,238000.0
2006-03-03 14:30:00,39.32,39.32,39.18,39.32,175000.0,27.0621,27.0621,26.9657,27.0621,175000.0
2006-03-03 15:00:00,39.32,39.33,39.05,39.15,275400.0,27.0621,27.069,26.8762,26.9451,275400.0
2006-03-03 15:30:00,39.16,39.2,39.08,39.19,734600.0,26.952,26.9795,26.8969,26.9726,734600.0
2006-03-06 09:30:00,39.1,39.24,38.71,38.76,285400.0,26.9107,27.007,26.6422,26.6767,285400.0
2006-03-06 10:00:00,38.76,38.93,38.73,38.89,407600.0,26.6767,26.7937,26.656,26.7661,407600.0
2006-03-06 10:30:00,38.89,39.04,38.87,38.98,288000.0,26.7661,26.8694,26.7524,26.8281,288000.0
2006-03-06 11:00:00,38.98,39.11,38.97,38.99,321600.0,26.8281,26.9175,26.8212,26.835,321600.0
2006-03-06 11:30:00,38.99,39.05,38.96,39.0,401200.0,26.835,26.8762,26.8143,26.8418,401200.0
2006-03-06 12:00:00,39.0,39.01,38.92,38.95,193200.0,26.8418,26.8487,26.7868,26.8074,193200.0
2006-03-06 12:30:00,38.95,38.99,38.9,38.93,255000.0,26.8074,26.835,26.773,26.7937,255000.0
2006-03-06 13:00:00,38.93,39.08,38.93,38.95,244200.0,26.7937,26.8969,26.7937,26.8074,244200.0
2006-03-06 13:30:00,38.95,38.98,38.71,38.76,565800.0,26.8074,26.8281,26.6422,26.6767,565800.0
2006-03-06 14:00:00,38.76,38.76,38.46,38.5,498200.0,26.6767,26.6767,26.4702,26.4977,498200.0
2006-03-06 14:30:00,38.49,38.55,38.41,38.41,269400.0,26.4908,26.5321,26.4358,26.4358,269400.0
2006-03-06 15:00:00,38.4,38.53,38.22,38.52,610000.0,26.4289,26.5184,26.305,26.5115,610000.0
2006-03-06 15:30:00,38.51,38.51,38.09,38.15,1075600.0,26.5046,26.5046,26.2155,26.2568,1075600.0
2006-03-07 09:30:00,38.25,38.6,38.08,38.25,684400.0,26.3256,26.5665,26.2086,26.3256,684400.0
2006-03-07 10:00:00,38.27,38.45,38.18,38.37,250000.0,26.3394,26.4633,26.2775,26.4082,250000.0
2006-03-07 10:30:00,38.38,38.44,38.02,38.02,294600.0,26.4151,26.4564,26.1673,26.1673,294600.0
2006-03-07 11:00:00,38.02,38.13,37.94,38.08,409600.0,26.1673,26.2431,26.1123,26.2086,409600.0
2006-03-07 11:30:00,38.07,38.12,38.0,38.07,139200.0,26.2018,26.2362,26.1536,26.2018,139200.0
2006-03-07 12:00:00,38.07,38.15,38.04,38.05,170200.0,26.2018,26.2568,26.1811,26.188,170200.0
2006-03-07 12:30:00,38.04,38.07,37.88,37.93,259400.0,26.1811,26.2018,26.071,26.1054,259400.0
2006-03-07 13:00:00,37.93,37.97,37.8,37.84,282200.0,26.1054,26.1329,26.0159,26.0435,282200.0
2006-03-07 13:30:00,37.83,38.03,37.83,38.0,182200.0,26.0366,26.1742,26.0366,26.1536,182200.0
2006-03-07 14:00:00,37.99,38.04,37.92,37.98,337800.0,26.1467,26.1811,26.0985,26.1398,337800.0
2006-03-07 14:30:00,37.98,38.04,37.96,38.01,203600.0,26.1398,26.1811,26.1261,26.1605,203600.0
2006-03-07 15:00:00,38.02,38.04,37.97,38.01,350600.0,26.1673,26.1811,26.1329,26.1605,350600.0
2006-03-07 15:30:00,38.02,38.18,37.98,38.15,666400.0,26.1673,26.2775,26.1398,26.2568,666400.0
2006-03-08 09:30:00,38.29,38.29,37.89,37.98,578000.0,26.3532,26.3532,26.0779,26.1398,578000.0
2006-03-08 10:00:00,37.98,37.99,37.8,37.88,249200.0,26.1398,26.1467,26.0159,26.071,249200.0
2006-03-08 10:30:00,37.89,37.96,37.77,37.84,260400.0,26.0779,26.1261,25.9953,26.0435,260400.0
2006-03-08 11:00:00,37.83,37.83,37.51,37.52,295600.0,26.0366,26.0366,25.8163,25.8232,295600.0
2006-03-08 11:30:00,37.52,37.6,37.29,37.33,575000.0,25.8232,25.8783,25.6649,25.6925,575000.0
2006-03-08 12:00:00,37.31,37.49,37.23,37.46,397200.0,25.6787,25.8026,25.6236,25.7819,397200.0
2006-03-08 12:30:00,37.46,37.48,37.33,37.46,260600.0,25.7819,25.7957,25.6925,25.7819,260600.0
2006-03-08 13:00:00,37.45,37.48,37.29,37.31,201800.0,25.775,25.7957,25.6649,25.6787,201800.0
2006-03-08 13:30:00,37.31,37.32,37.16,37.22,193400.0,25.6787,25.6856,25.5755,25.6167,193400.0
2006-03-08 14:00:00,37.23,37.34,37.19,37.31,250000.0,25.6236,25.6993,25.5961,25.6787,250000.0
2006-03-08 14:30:00,37.3,37.5,37.29,37.46,386800.0,25.6718,25.8095,25.6649,25.7819,386800.0
2006-03-08 15:00:00,37.47,37.58,37.46,37.49,297400.0,25.7888,25.8645,25.7819,25.8026,297400.0
2006-03-08 15:30:00,37.49,37.52,37.37,37.44,445600.0,25.8026,25.8232,25.72,25.7682,445600.0
2006-03-09 09:30:00,37.5,37.56,37.18,37.54,402200.0,25.8095,25.8508,25.5892,25.837,402200.0
2006-03-09 10:00:00,37.54,37.58,37.38,37.4,317000.0,25.837,25.8645,25.7269,25.7406,317000.0
2006-03-09 10:30:00,37.4,37.48,37.3,37.37,244600.0,25.7406,25.7957,25.6718,25.72,244600.0
2006-03-09 11:00:00,37.35,37.53,37.35,37.49,184600.0,25.7062,25.8301,25.7062,25.8026,184600.0
2006-03-09 11:30:00,37.5,37.55,37.48,37.54,164400.0,25.8095,25.8439,25.7957,25.837,164400.0
2006-03-09 12:00:00,37.54,37.54,37.42,37.52,105000.0,25.837,25.837,25.7544,25.8232,105000.0
2006-03-09 12:30:00,37.51,37.52,37.45,37.48,102200.0,25.8163,25.8232,25.775,25.7957,102200.0
2006-03-09 13:00:00,37.48,37.48,37.34,37.37,123000.0,25.7957,25.7957,25.6993,25.72,123000.0
2006-03-09 13:30:00,37.37,37.49,37.37,37.48,100200.0,25.72,25.8026,25.72,25.7957,100200.0
2006-03-09 14:00:00,37.49,37.66,37.47,37.48,198400.0,25.8026,25.9196,25.7888,25.7957,198400.0
2006-03-09 14:30:00,37.48,37.56,37.42,37.52,135200.0,25.7957,25.8508,25.7544,25.8232,135200.0
2006-03-09 15:00:00,37.52,37.54,37.35,37.44,162400.0,25.8232,25.837,25.7062,25.7682,162400.0
2006-03-09 15:30:00,37.46,37.46,37.24,37.25,461200.0,25.7819,25.7819,25.6305,25.6374,461200.0
2006-03-10 09:30:00,37.25,37.25,36.84,37.03,407000.0,25.6374,25.6374,25.3552,25.486,407000.0
2006-03-10 10:00:00,37.03,37.13,36.85,37.13,447200.0,25.486,25.5548,25.3621,25.5548,447200.0
2006-03-10 10:30:00,37.13,37.42,37.1,37.3,270200.0,25.5548,25.7544,25.5342,25.6718,270200.0
2006-03-10 11:00:00,37.3,37.38,37.25,37.34,329600.0,25.6718,25.7269,25.6374,25.6993,329600.0
2006-03-10 11:30:00,37.34,37.77,37.26,37.74,358000.0,25.6993,25.9953,25.6443,25.9746,358000.0
2006-03-10 12:00:00,37.72,37.75,37.5,37.52,279600.0,25.9609,25.9815,25.8095,25.8232,279600.0
2006-03-10 12:30:00,37.52,37.57,37.44,37.49,139600.0,25.8232,25.8576,25.7682,25.8026,139600.0
2006-03-10 13:00:00,37.5,37.59,37.45,37.45,261600.0,25.8095,25.8714,25.775,25.775,261600.0
2006-03-10 13:30:00,37.45,37.46,37.32,37.39,214400.0,25.775,25.7819,25.6856,25.7337,214400.0
2006-03-10 14:00:00,37.38,37.52,37.38,37.47,200000.0,25.7269,25.8232,25.7269,25.7888,200000.0
2006-03-10 14:30:00,37.47,37.47,37.31,37.38,206600.0,25.7888,25.7888,25.6787,25.7269,206600.0
2006-03-10 15:00:00,37.38,37.44,37.29,37.41,358400.0,25.7269,25.7682,25.6649,25.7475,358400.0
2006-03-10 15:30:00,37.42,37.5,37.42,37.49,452800.0,25.7544,25.8095,25.7544,25.8026,452800.0
2006-03-13 09:30:00,37.49,37.56,37.27,37.27,261200.0,25.8026,25.8508,25.6512,25.6512,261200.0
2006-03-13 10:00:00,37.27,37.58,37.26,37.4,223000.0,25.6512,25.8645,25.6443,25.7406,223000.0
2006-03-13 10:30:00,37.4,37.49,37.37,37.41,110200.0,25.7406,25.8026,25.72,25.7475,110200.0
2006-03-13 11:00:00,37.39,37.44,37.34,37.38,105200.0,25.7337,25.7682,25.6993,25.7269,105200.0
2006-03-13 11:30:00,37.38,37.49,37.37,37.4,88800.0,25.7269,25.8026,25.72,25.7406,88800.0
2006-03-13 12:00:00,37.39,37.55,37.38,37.51,69200.0,25.7337,25.8439,25.7269,25.8163,69200.0
2006-03-13 12:30:00,37.51,37.55,37.48,37.52,73000.0,25.8163,25.8439,25.7957,25.8232,73000.0
2006-03-13 13:00:00,37.52,37.56,37.46,37.54,115200.0,25.8232,25.8508,25.7819,25.837,115200.0
2006-03-13 13:30:00,37.55,37.6,37.46,37.58,110200.0,25.8439,25.8783,25.7819,25.8645,110200.0
2006-03-13 14:00:00,37.59,37.65,37.54,37.55,107000.0,25.8714,25.9127,25.837,25.8439,107000.0
2006-03-13 14:30:00,37.55,37.56,37.48,37.49,110800.0,25.8439,25.8508,25.7957,25.8026,110800.0
2006-03-13 15:00:00,37.49,37.62,37.49,37.54,258000.0,25.8026,25.892,25.8026,25.837,258000.0
2006-03-13 15:30:00,37.55,37.62,37.53,37.59,213800.0,25.8439,25.892,25.8301,25.8714,213800.0
2006-03-14 09:30:00,37.54,38.07,37.54,38.02,193800.0,25.837,26.2018,25.837,26.1673,193800.0
2006-03-14 10:00:00,38.02,38.16,38.0,38.09,300600.0,26.1673,26.2637,26.1536,26.2155,300600.0
2006-03-14 10:30:00,38.09,38.16,37.98,38.0,332600.0,26.2155,26.2637,26.1398,26.1536,332600.0
2006-03-14 11:00:00,38.0,38.01,37.97,37.99,171800.0,26.1536,26.1605,26.1329,26.1467,171800.0
2006-03-14 11:30:00,37.99,38.13,37.92,38.01,436000.0,26.1467,26.2431,26.0985,26.1605,436000.0
2006-03-14 12:00:00,38.01,38.13,38.01,38.13,193800.0,26.1605,26.2431,26.1605,26.2431,193800.0
2006-03-14 12:30:00,38.13,38.14,38.09,38.1,104200.0,26.2431,26.2499,26.2155,26.2224,104200.0
2006-03-14 13:00:00,38.1,38.35,38.1,38.3,168800.0,26.2224,26.3945,26.2224,26.3601,168800.0
2006-03-14 13:30:00,38.31,38.45,38.28,38.41,181000.0,26.3669,26.4633,26.3463,26.4358,181000.0
2006-03-14 14:00:00,38.42,38.53,38.35,38.52,165000.0,26.4426,26.5184,26.3945,26.5115,165000.0
2006-03-14 14:30:00,38.52,38.53,38.44,38.52,190400.0,26.5115,26.5184,26.4564,26.5115,190400.0
2006-03-14 15:00:00,38.52,38.63,38.52,38.62,315000.0,26.5115,26.5872,26.5115,26.5803,315000.0
2006-03-14 15:30:00,38.61,38.61,38.49,38.51,411000.0,26.5734,26.5734,26.4908,26.5046,411000.0
2006-03-15 09:30:00,38.38,38.7,38.37,38.64,430200.0,26.4151,26.6354,26.4082,26.5941,430200.0
2006-03-15 10:00:00,38.66,38.83,38.6,38.7,358600.0,26.6078,26.7248,26.5665,26.6354,358600.0
2006-03-15 10:30:00,38.71,38.78,38.66,38.68,339200.0,26.6422,26.6904,26.6078,26.6216,339200.0
2006-03-15 11:00:00,38.68,38.82,38.68,38.79,238400.0,26.6216,26.7179,26.6216,26.6973,238400.0
2006-03-15 11:30:00,38.79,38.83,38.71,38.82,163600.0,26.6973,26.7248,26.6422,26.7179,163600.0
2006-03-15 12:00:00,38.82,38.95,38.77,38.87,176200.0,26.7179,26.8074,26.6835,26.7524,176200.0
2006-03-15 12:30:00,38.87,38.95,38.82,38.91,148200.0,26.7524,26.8074,26.7179,26.7799,148200.0
2006-03-15 13:00:00,38.91,38.92,38.85,38.88,145200.0,26.7799,26.7868,26.7386,26.7592,145200.0
2006-03-15 13:30:00,38.88,38.96,38.84,38.96,119000.0,26.7592,26.8143,26.7317,26.8143,119000.0
2006-03-15 14:00:00,38.96,39.18,38.87,39.15,280600.0,26.8143,26.9657,26.7524,26.9451,280600.0
2006-03-15 14:30:00,39.15,39.19,39.07,39.13,283000.0,26.9451,26.9726,26.89,26.9313,283000.0
2006-03-15 15:00:00,39.13,39.3,39.13,39.25,356600.0,26.9313,27.0483,26.9313,27.0139,356600.0
2006-03-15 15:30:00,39.26,39.34,39.21,39.29,470200.0,27.0208,27.0758,26.9864,27.0414,470200.0
2006-03-16 09:30:00,39.3,39.35,39.07,39.35,354800.0,27.0483,27.0827,26.89,27.0827,354800.0
2006-03-16 10:00:00,39.35,39.5,39.35,39.38,354600.0,27.0827,27.186,27.0827,27.1034,354600.0
2006-03-16 10:30:00,39.38,39.45,39.35,39.44,199400.0,27.1034,27.1515,27.0827,27.1447,199400.0
2006-03-16 11:00:00,39.44,39.49,39.32,39.49,237000.0,27.1447,27.1791,27.0621,27.1791,237000.0
2006-03-16 11:30:00,39.49,39.5,39.45,39.49,145600.0,27.1791,27.186,27.1515,27.1791,145600.0
2006-03-16 12:00:00,39.49,39.64,39.43,39.6,467200.0,27.1791,27.2823,27.1378,27.2548,467200.0
2006-03-16 12:30:00,39.6,39.69,39.58,39.62,146400.0,27.2548,27.3167,27.241,27.2686,146400.0
2006-03-16 13:00:00,39.62,39.63,39.35,39.46,157200.0,27.2686,27.2754,27.0827,27.1584,157200.0
2006-03-16 13:30:00,39.46,39.5,39.23,39.23,207000.0,27.1584,27.186,27.0001,27.0001,207000.0
2006-03-16 14:00:00,39.24,39.3,39.19,39.25,248800.0,27.007,27.0483,26.9726,27.0139,248800.0
2006-03-16 14:30:00,39.27,39.27,39.1,39.14,125600.0,27.0277,27.0277,26.9107,26.9382,125600.0
2006-03-16 15:00:00,39.15,39.24,39.12,39.15,163200.0,26.9451,27.007,26.9244,26.9451,163200.0
2006-03-16 15:30:00,39.15,39.27,39.15,39.23,208800.0,26.9451,27.0277,26.9451,27.0001,208800.0
2006-03-17 09:30:00,39.25,39.35,39.22,39.33,1228000.0,27.0139,27.0827,26.9933,27.069,1228000.0
2006-03-17 10:00:00,39.34,39.35,39.25,39.26,130000.0,27.0758,27.0827,27.0139,27.0208,130000.0
2006-03-17 10:30:00,39.26,39.27,38.88,38.95,226000.0,27.0208,27.0277,26.7592,26.8074,226000.0
2006-03-17 11:00:00,38.94,39.08,38.92,39.06,117800.0,26.8005,26.8969,26.7868,26.8831,117800.0
2006-03-17 11:30:00,39.06,39.08,38.95,39.05,89800.0,26.8831,26.8969,26.8074,26.8762,89800.0
2006-03-17 12:00:00,39.05,39.08,38.96,39.05,95400.0,26.8762,26.8969,26.8143,26.8762,95400.0
2006-03-17 12:30:00,39.05,39.09,39.02,39.04,250000.0,26.8762,26.9038,26.8556,26.8694,250000.0
2006-03-17 13:00:00,39.04,39.06,38.97,39.02,74200.0,26.8694,26.8831,26.8212,26.8556,74200.0
2006-03-17 13:30:00,39.02,39.04,38.95,39.04,91400.0,26.8556,26.8694,26.8074,26.8694,91400.0
2006-03-17 14:00:00,39.03,39.13,39.02,39.13,118000.0,26.8625,26.9313,26.8556,26.9313,118000.0
2006-03-17 14:30:00,39.13,39.16,39.02,39.06,93600.0,26.9313,26.952,26.8556,26.8831,93600.0
2006-03-17 15:00:00,39.06,39.1,39.01,39.02,131200.0,26.8831,26.9107,26.8487,26.8556,131200.0
2006-03-17 15:30:00,39.01,39.19,39.01,39.18,247200.0,26.8487,26.9726,26.8487,26.9657,247200.0
2006-03-20 09:30:00,39.33,39.7,39.27,39.61,287200.0,27.069,27.3236,27.0277,27.2617,287200.0
2006-03-20 10:00:00,39.62,39.63,39.42,39.44,222800.0,27.2686,27.2754,27.1309,27.1447,222800.0
2006-03-20 10:30:00,39.41,39.44,39.21,39.27,215400.0,27.124,27.1447,26.9864,27.0277,215400.0
2006-03-20 11:00:00,39.27,39.35,39.18,39.22,135200.0,27.0277,27.0827,26.9657,26.9933,135200.0
2006-03-20 11:30:00,39.2,39.27,39.18,39.24,107000.0,26.9795,27.0277,26.9657,27.007,107000.0
2006-03-20 12:00:00,39.23,39.24,39.13,39.2,122600.0,27.0001,27.007,26.9313,26.9795,122600.0
2006-03-20 12:30:00,39.21,39.37,39.21,39.35,106600.0,26.9864,27.0965,26.9864,27.0827,106600.0
2006-03-20 13:00:00,39.35,39.35,39.24,39.29,54200.0,27.0827,27.0827,27.007,27.0414,54200.0
2006-03-20 13:30:00,39.27,39.27,39.06,39.09,98200.0,27.0277,27.0277,26.8831,26.9038,98200.0
2006-03-20 14:00:00,39.09,39.16,38.94,38.94,162800.0,26.9038,26.952,26.8005,26.8005,162800.0
2006-03-20 14:30:00,38.94,38.94,38.74,38.76,238800.0,26.8005,26.8005,26.6629,26.6767,238800.0
2006-03-20 15:00:00,38.76,38.87,38.74,38.8,190400.0,26.6767,26.7524,26.6629,26.7042,190400.0
2006-03-20 15:30:00,38.8,39.18,38.8,39.02,402600.0,26.7042,26.9657,26.7042,26.8556,402600.0
2006-03-21 09:30:00,38.96,38.96,38.36,38.41,460800.0,26.8143,26.8143,26.4014,26.4358,460800.0
2006-03-21 10:00:00,38.42,38.54,38.38,38.49,287400.0,26.4426,26.5252,26.4151,26.4908,287400.0
2006-03-21 10:30:00,38.52,38.63,38.46,38.46,162000.0,26.5115,26.5872,26.4702,26.4702,162000.0
2006-03-21 11:00:00,38.46,38.61,38.43,38.54,128600.0,26.4702,26.5734,26.4495,26.5252,128600.0
2006-03-21 11:30:00,38.55,38.83,38.54,38.8,261600.0,26.5321,26.7248,26.5252,26.7042,261600.0
2006-03-21 12:00:00,38.8,38.8,38.55,38.63,191800.0,26.7042,26.7042,26.5321,26.5872,191800.0
2006-03-21 12:30:00,38.65,38.76,38.63,38.63,152400.0,26.6009,26.6767,26.5872,26.5872,152400.0
2006-03-21 13:00:00,38.63,38.73,38.6,38.68,148600.0,26.5872,26.656,26.5665,26.6216,148600.0
2006-03-21 13:30:00,38.67,38.73,38.58,38.62,275400.0,26.6147,26.656,26.5528,26.5803,275400.0
2006-03-21 14:00:00,38.63,38.67,38.43,38.46,273600.0,26.5872,26.6147,26.4495,26.4702,273600.0
2006-03-21 14:30:00,38.46,38.47,38.3,38.34,138200.0,26.4702,26.4771,26.3601,26.3876,138200.0
2006-03-21 15:00:00,38.35,38.42,38.22,38.24,218200.0,26.3945,26.4426,26.305,26.3188,218200.0
2006-03-21 15:30:00,38.23,38.24,38.1,38.13,650800.0,26.3119,26.3188,26.2224,26.2431,650800.0
2006-03-22 09:30:00,38.17,38.55,38.13,38.54,233800.0,26.2706,26.5321,26.2431,26.5252,233800.0
2006-03-22 10:00:00,38.54,38.7,38.42,38.52,186800.0,26.5252,26.6354,26.4426,26.5115,186800.0
2006-03-22 10:30:00,38.51,38.57,38.4,38.44,163000.0,26.5046,26.5459,26.4289,26.4564,163000.0
2006-03-22 11:00:00,38.45,38.58,38.41,38.46,207800.0,26.4633,26.5528,26.4358,26.4702,207800.0
2006-03-22 11:30:00,38.46,38.54,38.37,38.47,154000.0,26.4702,26.5252,26.4082,26.4771,154000.0
2006-03-22 12:00:00,38.46,38.49,38.38,38.42,139800.0,26.4702,26.4908,26.4151,26.4426,139800.0
2006-03-22 12:30:00,38.42,38.48,38.42,38.48,121800.0,26.4426,26.4839,26.4426,26.4839,121800.0
2006-03-22 13:00:00,38.49,38.63,38.49,38.62,166600.0,26.4908,26.5872,26.4908,26.5803,166600.0
2006-03-22 13:30:00,38.58,38.62,38.54,38.59,91000.0,26.5528,26.5803,26.5252,26.5597,91000.0
2006-03-22 14:00:00,38.59,38.6,38.51,38.52,96600.0,26.5597,26.5665,26.5046,26.5115,96600.0
2006-03-22 14:30:00,38.51,38.66,38.49,38.64,206200.0,26.5046,26.6078,26.4908,26.5941,206200.0
2006-03-22 15:00:00,38.64,38.66,38.54,38.65,113800.0,26.5941,26.6078,26.5252,26.6009,113800.0
2006-03-22 15:30:00,38.65,38.7,38.62,38.64,380800.0,26.6009,26.6354,26.5803,26.5941,380800.0
2006-03-23 09:30:00,38.6,38.85,38.57,38.75,261800.0,26.5665,26.7386,26.5459,26.6698,261800.0
2006-03-23 10:00:00,38.75,38.85,38.73,38.73,475600.0,26.6698,26.7386,26.656,26.656,475600.0
2006-03-23 10:30:00,38.74,38.76,38.37,38.72,517000.0,26.6629,26.6767,26.4082,26.6491,517000.0
2006-03-23 11:00:00,38.72,38.72,38.55,38.67,188800.0,26.6491,26.6491,26.5321,26.6147,188800.0
2006-03-23 11:30:00,38.67,38.8,38.64,38.75,222000.0,26.6147,26.7042,26.5941,26.6698,222000.0
2006-03-23 12:00:00,38.76,38.88,38.75,38.84,206600.0,26.6767,26.7592,26.6698,26.7317,206600.0
2006-03-23 12:30:00,38.84,39.07,38.84,38.99,171200.0,26.7317,26.89,26.7317,26.835,171200.0
2006-03-23 13:00:00,38.98,39.02,38.98,39.01,320400.0,26.8281,26.8556,26.8281,26.8487,320400.0
2006-03-23 13:30:00,39.01,39.02,38.96,39.01,196400.0,26.8487,26.8556,26.8143,26.8487,196400.0
2006-03-23 14:00:00,39.01,39.04,38.95,39.02,326800.0,26.8487,26.8694,26.8074,26.8556,326800.0
2006-03-23 14:30:00,39.02,39.05,38.99,39.03,265800.0,26.8556,26.8762,26.835,26.8625,265800.0
2006-03-23 15:00:00,39.01,39.02,38.93,39.0,227800.0,26.8487,26.8556,26.7937,26.8418,227800.0
2006-03-23 15:30:00,38.99,39.03,38.97,39.01,407800.0,26.835,26.8625,26.8212,26.8487,407800.0
2006-03-24 09:30:00,39.01,39.08,38.95,39.0,411800.0,26.8487,26.8969,26.8074,26.8418,411800.0
2006-03-24 10:00:00,38.98,39.05,38.96,39.05,252000.0,26.8281,26.8762,26.8143,26.8762,252000.0
2006-03-24 10:30:00,39.03,39.15,39.03,39.05,208600.0,26.8625,26.9451,26.8625,26.8762,208600.0
2006-03-24 11:00:00,39.05,39.09,39.03,39.07,203800.0,26.8762,26.9038,26.8625,26.89,203800.0
2006-03-24 11:30:00,39.06,39.09,39.04,39.04,292600.0,26.8831,26.9038,26.8694,26.8694,292600.0
2006-03-24 12:00:00,39.04,39.08,39.03,39.08,523200.0,26.8694,26.8969,26.8625,26.8969,523200.0
2006-03-24 12:30:00,39.08,39.11,38.88,38.92,144600.0,26.8969,26.9175,26.7592,26.7868,144600.0
2006-03-24 13:00:00,38.92,38.94,38.79,38.84,290600.0,26.7868,26.8005,26.6973,26.7317,290600.0
2006-03-24 13:30:00,38.84,38.91,38.82,38.91,284000.0,26.7317,26.7799,26.7179,26.7799,284000.0
2006-03-24 14:00:00,38.9,38.93,38.83,38.84,184600.0,26.773,26.7937,26.7248,26.7317,184600.0
2006-03-24 14:30:00,38.85,38.98,38.79,38.93,159200.0,26.7386,26.8281,26.6973,26.7937,159200.0
2006-03-24 15:00:00,38.93,39.05,38.92,39.04,196600.0,26.7937,26.8762,26.7868,26.8694,196600.0
2006-03-24 15:30:00,39.04,39.13,39.0,39.13,408200.0,26.8694,26.9313,26.8418,26.9313,408200.0
2006-03-27 09:30:00,39.35,39.54,39.33,39.47,353000.0,27.0827,27.2135,27.069,27.1653,353000.0
2006-03-27 10:00:00,39.47,39.47,39.23,39.27,177800.0,27.1653,27.1653,27.0001,27.0277,177800.0
2006-03-27 10:30:00,39.27,39.34,39.12,39.16,112800.0,27.0277,27.0758,26.9244,26.952,112800.0
2006-03-27 11:00:00,39.13,39.17,39.08,39.1,192600.0,26.9313,26.9588,26.8969,26.9107,192600.0
2006-03-27 11:30:00,39.1,39.13,39.05,39.09,184400.0,26.9107,26.9313,26.8762,26.9038,184400.0
2006-03-27 12:00:00,39.1,39.1,38.93,39.02,80600.0,26.9107,26.9107,26.7937,26.8556,80600.0
2006-03-27 12:30:00,39.04,39.3,39.02,39.29,468000.0,26.8694,27.0483,26.8556,27.0414,468000.0
2006-03-27 13:00:00,39.3,39.33,39.21,39.21,185000.0,27.0483,27.069,26.9864,26.9864,185000.0
2006-03-27 13:30:00,39.23,39.33,39.2,39.33,116600.0,27.0001,27.069,26.9795,27.069,116600.0
2006-03-27 14:00:00,39.33,39.42,39.33,39.41,103600.0,27.069,27.1309,27.069,27.124,103600.0
2006-03-27 14:30:00,39.42,39.48,39.38,39.38,211600.0,27.1309,27.1722,27.1034,27.1034,211600.0
2006-03-27 15:00:00,39.38,39.38,39.23,39.28,306200.0,27.1034,27.1034,27.0001,27.0345,306200.0
2006-03-27 15:30:00,39.27,39.32,39.23,39.27,269000.0,27.0277,27.0621,27.0001,27.0277,269000.0
2006-03-28 09:30:00,39.27,39.35,39.23,39.3,292000.0,27.0277,27.0827,27.0001,27.0483,292000.0
2006-03-28 10:00:00,39.3,39.5,39.22,39.48,154000.0,27.0483,27.186,26.9933,27.1722,154000.0
2006-03-28 10:30:00,39.47,39.48,39.32,39.37,74200.0,27.1653,27.1722,27.0621,27.0965,74200.0
2006-03-28 11:00:00,39.4,39.5,39.38,39.49,116600.0,27.1171,27.186,27.1034,27.1791,116600.0
2006-03-28 11:30:00,39.49,39.52,39.45,39.52,107400.0,27.1791,27.1997,27.1515,27.1997,107400.0
2006-03-28 12:00:00,39.52,39.67,39.48,39.65,179600.0,27.1997,27.303,27.1722,27.2892,179600.0
2006-03-28 12:30:00,39.66,39.75,39.66,39.74,299800.0,27.2961,27.358,27.2961,27.3511,299800.0
2006-03-28 13:00:00,39.74,39.74,39.69,39.74,113800.0,27.3511,27.3511,27.3167,27.3511,113800.0
2006-03-28 13:30:00,39.74,39.74,39.69,39.72,100200.0,27.3511,27.3511,27.3167,27.3374,100200.0
2006-03-28 14:00:00,39.73,39.73,39.47,39.48,373200.0,27.3443,27.3443,27.1653,27.1722,373200.0
2006-03-28 14:30:00,39.48,39.55,39.35,39.48,595200.0,27.1722,27.2204,27.0827,27.1722,595200.0
2006-03-28 15:00:00,39.48,39.49,39.4,39.46,499800.0,27.1722,27.1791,27.1171,27.1584,499800.0
2006-03-28 15:30:00,39.46,39.49,39.38,39.45,502400.0,27.1584,27.1791,27.1034,27.1515,502400.0
2006-03-29 09:30:00,39.26,39.27,39.0,39.12,544200.0,27.1535,27.1604,26.9736,27.0566,544200.0
2006-03-29 10:00:00,39.13,39.34,39.11,39.29,322800.0,27.0636,27.2088,27.0497,27.1742,322800.0
2006-03-29 10:30:00,39.29,39.36,39.23,39.35,361400.0,27.1742,27.2226,27.1327,27.2157,361400.0
2006-03-29 11:00:00,39.33,39.67,39.31,39.65,334400.0,27.2019,27.437,27.188,27.4232,334400.0
2006-03-29 11:30:00,39.65,39.66,39.55,39.6,327600.0,27.4232,27.4301,27.354,27.3886,327600.0
2006-03-29 12:00:00,39.59,39.63,39.58,39.58,170600.0,27.3817,27.4094,27.3748,27.3748,170600.0
2006-03-29 12:30:00,39.58,39.62,39.54,39.58,201400.0,27.3748,27.4025,27.3471,27.3748,201400.0
2006-03-29 13:00:00,39.59,39.65,39.55,39.6,222800.0,27.3817,27.4232,27.354,27.3886,222800.0
2006-03-29 13:30:00,39.6,39.6,39.54,39.58,214600.0,27.3886,27.3886,27.3471,27.3748,214600.0
2006-03-29 14:00:00,39.59,39.63,39.57,39.59,248200.0,27.3817,27.4094,27.3679,27.3817,248200.0
2006-03-29 14:30:00,39.59,39.63,39.55,39.59,199000.0,27.3817,27.4094,27.354,27.3817,199000.0
2006-03-29 15:00:00,39.59,39.71,39.58,39.7,201800.0,27.3817,27.4647,27.3748,27.4578,201800.0
2006-03-29 15:30:00,39.7,39.74,39.65,39.74,432400.0,27.4578,27.4855,27.4232,27.4855,432400.0
2006-03-30 09:30:00,39.72,40.0,39.7,39.96,1067600.0,27.4716,27.6653,27.4578,27.6376,1067600.0
2006-03-30 10:00:00,39.97,40.0,39.93,39.95,314400.0,27.6445,27.6653,27.6169,27.6307,314400.0
2006-03-30 10:30:00,39.96,39.96,39.81,39.92,265000.0,27.6376,27.6376,27.5339,27.6099,265000.0
2006-03-30 11:00:00,39.92,39.92,39.8,39.91,286400.0,27.6099,27.6099,27.5269,27.603,286400.0
2006-03-30 11:30:00,39.91,39.99,39.9,39.93,291400.0,27.603,27.6584,27.5961,27.6169,291400.0
2006-03-30 12:00:00,39.93,39.95,39.85,39.93,243600.0,27.6169,27.6307,27.5615,27.6169,243600.0
2006-03-30 12:30:00,39.94,39.94,39.76,39.83,380400.0,27.6238,27.6238,27.4993,27.5477,380400.0
2006-03-30 13:00:00,39.83,39.83,39.71,39.74,460400.0,27.5477,27.5477,27.4647,27.4855,460400.0
2006-03-30 13:30:00,39.74,39.83,39.69,39.8,219400.0,27.4855,27.5477,27.4509,27.5269,219400.0
2006-03-30 14:00:00,39.79,39.91,39.75,39.77,253000.0,27.52,27.603,27.4924,27.5062,253000.0
2006-03-30 14:30:00,39.76,39.81,39.71,39.73,201200.0,27.4993,27.5339,27.4647,27.4785,201200.0
2006-03-30 15:00:00,39.73,39.98,39.73,39.98,299000.0,27.4785,27.6514,27.4785,27.6514,299000.0
2006-03-30 15:30:00,39.98,39.98,39.9,39.92,500600.0,27.6514,27.6514,27.5961,27.6099,500600.0
2006-03-31 09:30:00,39.77,39.83,39.62,39.79,609400.0,27.5062,27.5477,27.4025,27.52,609400.0
2006-03-31 10:00:00,39.79,39.88,39.75,39.75,280200.0,27.52,27.5823,27.4924,27.4924,280200.0
2006-03-31 10:30:00,39.76,39.79,39.52,39.55,224400.0,27.4993,27.52,27.3333,27.354,224400.0
2006-03-31 11:00:00,39.54,39.68,39.53,39.63,140200.0,27.3471,27.444,27.3402,27.4094,140200.0
2006-03-31 11:30:00,39.63,39.73,39.6,39.73,120400.0,27.4094,27.4785,27.3886,27.4785,120400.0
2006-03-31 12:00:00,39.72,39.75,39.64,39.73,113600.0,27.4716,27.4924,27.4163,27.4785,113600.0
2006-03-31 12:30:00,39.73,39.75,39.61,39.62,193000.0,27.4785,27.4924,27.3955,27.4025,193000.0
2006-03-31 13:00:00,39.62,39.7,39.54,39.54,95000.0,27.4025,27.4578,27.3471,27.3471,95000.0
2006-03-31 13:30:00,39.54,39.54,39.4,39.5,163600.0,27.3471,27.3471,27.2503,27.3195,163600.0
2006-03-31 14:00:00,39.49,39.56,39.41,39.47,114200.0,27.3125,27.361,27.2572,27.2987,114200.0
2006-03-31 14:30:00,39.47,39.7,39.46,39.7,155600.0,27.2987,27.4578,27.2918,27.4578,155600.0
2006-03-31 15:00:00,39.69,39.73,39.56,39.68,163200.0,27.4509,27.4785,27.361,27.444,163200.0
2006-03-31 15:30:00,39.68,39.73,39.55,39.56,208200.0,27.444,27.4785,27.354,27.361,208200.0
2006-04-03 09:30:00,39.75,39.87,39.74,39.87,528800.0,27.4924,27.5754,27.4855,27.5754,528800.0
2006-04-03 10:00:00,39.87,40.05,39.85,40.01,1095400.0,27.5754,27.6999,27.5615,27.6722,1095400.0
2006-04-03 10:30:00,40.01,40.15,39.91,40.0,690000.0,27.6722,27.769,27.603,27.6653,690000.0
2006-04-03 11:00:00,40.0,40.17,39.93,40.13,272600.0,27.6653,27.7829,27.6169,27.7552,272600.0
2006-04-03 11:30:00,40.11,40.24,40.08,40.19,278200.0,27.7414,27.8313,27.7206,27.7967,278200.0
2006-04-03 12:00:00,40.19,40.35,40.19,40.31,186000.0,27.7967,27.9073,27.7967,27.8797,186000.0
2006-04-03 12:30:00,40.29,40.32,40.08,40.15,167400.0,27.8658,27.8866,27.7206,27.769,167400.0
2006-04-03 13:00:00,40.15,40.18,40.04,40.09,196800.0,27.769,27.7898,27.6929,27.7275,196800.0
2006-04-03 13:30:00,40.1,40.24,40.1,40.2,110400.0,27.7344,27.8313,27.7344,27.8036,110400.0
2006-04-03 14:00:00,40.19,40.21,40.0,40.02,354600.0,27.7967,27.8105,27.6653,27.6791,354600.0
2006-04-03 14:30:00,40.02,40.07,39.94,39.99,192000.0,27.6791,27.7137,27.6238,27.6584,192000.0
2006-04-03 15:00:00,39.99,40.11,39.98,40.04,274200.0,27.6584,27.7414,27.6514,27.6929,274200.0
2006-04-03 15:30:00,40.02,40.05,39.93,39.99,537000.0,27.6791,27.6999,27.6169,27.6584,537000.0
2006-04-04 09:30:00,40.0,40.06,39.92,40.0,257800.0,27.6653,27.7068,27.6099,27.6653,257800.0
2006-04-04 10:00:00,39.98,40.1,39.98,39.99,254000.0,27.6514,27.7344,27.6514,27.6584,254000.0
2006-04-04 10:30:00,40.01,40.05,39.95,39.97,127800.0,27.6722,27.6999,27.6307,27.6445,127800.0
2006-04-04 11:00:00,39.97,40.02,39.92,40.02,173800.0,27.6445,27.6791,27.6099,27.6791,173800.0
2006-04-04 11:30:00,40.01,40.25,39.99,40.12,151800.0,27.6722,27.8382,27.6584,27.7483,151800.0
2006-04-04 12:00:00,40.12,40.2,40.08,40.13,173200.0,27.7483,27.8036,27.7206,27.7552,173200.0
2006-04-04 12:30:00,40.13,40.17,40.02,40.07,89800.0,27.7552,27.7829,27.6791,27.7137,89800.0
2006-04-04 13:00:00,40.06,40.13,39.97,39.99,95600.0,27.7068,27.7552,27.6445,27.6584,95600.0
2006-04-04 13:30:00,39.99,40.22,39.99,40.2,78400.0,27.6584,27.8174,27.6584,27.8036,78400.0
2006-04-04 14:00:00,40.21,40.22,40.04,40.05,237000.0,27.8105,27.8174,27.6929,27.6999,237000.0
2006-04-04 14:30:00,40.05,40.15,39.96,40.14,194000.0,27.6999,27.769,27.6376,27.7621,194000.0
2006-04-04 15:00:00,40.13,40.29,40.11,40.25,133400.0,27.7552,27.8658,27.7414,27.8382,133400.0
2006-04-04 15:30:00,40.26,40.29,40.18,40.2,239600.0,27.8451,27.8658,27.7898,27.8036,239600.0
2006-04-05 09:30:00,40.23,40.32,39.93,39.95,234200.0,27.8244,27.8866,27.6169,27.6307,234200.0
2006-04-05 10:00:00,39.97,40.11,39.95,40.09,168600.0,27.6445,27.7414,27.6307,27.7275,168600.0
2006-04-05 10:30:00,40.09,40.13,39.93,39.93,224000.0,27.7275,27.7552,27.6169,27.6169,224000.0
2006-04-05 11:00:00,39.92,40.1,39.92,40.02,148000.0,27.6099,27.7344,27.6099,27.6791,148000.0
2006-04-05 11:30:00,40.02,40.16,39.96,40.15,281600.0,27.6791,27.7759,27.6376,27.769,281600.0
2006-04-05 12:00:00,40.15,40.2,40.08,40.13,90200.0,27.769,27.8036,27.7206,27.7552,90200.0
2006-04-05 12:30:00,40.12,40.37,40.12,40.33,204600.0,27.7483,27.9212,27.7483,27.8935,204600.0
2006-04-05 13:00:00,40.31,40.42,40.29,40.34,260800.0,27.8797,27.9558,27.8658,27.9004,260800.0
2006-04-05 13:30:00,40.34,40.35,40.15,40.3,177400.0,27.9004,27.9073,27.769,27.8728,177400.0
2006-04-05 14:00:00,40.3,40.4,40.23,40.26,203800.0,27.8728,27.9419,27.8244,27.8451,203800.0
2006-04-05 14:30:00,40.26,40.38,40.24,40.35,289400.0,27.8451,27.9281,27.8313,27.9073,289400.0
2006-04-05 15:00:00,40.35,40.39,40.26,40.34,374200.0,27.9073,27.935,27.8451,27.9004,374200.0
2006-04-05 15:30:00,40.35,40.45,40.33,40.43,626800.0,27.9073,27.9765,27.8935,27.9627,626800.0
2006-04-06 09:30:00,40.46,40.46,40.22,40.24,331000.0,27.9834,27.9834,27.8174,27.8313,331000.0
2006-04-06 10:00:00,40.24,40.27,40.1,40.11,259400.0,27.8313,27.852,27.7344,27.7414,259400.0
2006-04-06 10:30:00,40.11,40.2,40.02,40.14,206800.0,27.7414,27.8036,27.6791,27.7621,206800.0
2006-04-06 11:00:00,40.14,40.14,39.85,39.99,201400.0,27.7621,27.7621,27.5615,27.6584,201400.0
2006-04-06 11:30:00,39.99,40.01,39.75,39.77,230400.0,27.6584,27.6722,27.4924,27.5062,230400.0
2006-04-06 12:00:00,39.76,39.8,39.58,39.62,163200.0,27.4993,27.5269,27.3748,27.4025,163200.0
2006-04-06 12:30:00,39.63,39.79,39.63,39.75,263000.0,27.4094,27.52,27.4094,27.4924,263000.0
2006-04-06 13:00:00,39.75,39.85,39.7,39.85,304200.0,27.4924,27.5615,27.4578,27.5615,304200.0
2006-04-06 13:30:00,39.85,40.06,39.85,39.99,262400.0,27.5615,27.7068,27.5615,27.6584,262400.0
2006-04-06 14:00:00,40.0,40.07,39.88,39.95,248000.0,27.6653,27.7137,27.5823,27.6307,248000.0
2006-04-06 14:30:00,39.94,40.01,39.88,39.96,172400.0,27.6238,27.6722,27.5823,27.6376,172400.0
2006-04-06 15:00:00,39.96,39.96,39.86,39.87,190800.0,27.6376,27.6376,27.5684,27.5754,190800.0
2006-04-06 15:30:00,39.87,39.97,39.81,39.96,262200.0,27.5754,27.6445,27.5339,27.6376,262200.0
2006-04-07 09:30:00,40.12,40.25,39.88,39.99,447800.0,27.7483,27.8382,27.5823,27.6584,447800.0
2006-04-07 10:00:00,39.99,40.12,39.79,39.85,333000.0,27.6584,27.7483,27.52,27.5615,333000.0
2006-04-07 10:30:00,39.85,39.85,39.63,39.74,318200.0,27.5615,27.5615,27.4094,27.4855,318200.0
2006-04-07 11:00:00,39.74,39.9,39.68,39.72,651200.0,27.4855,27.5961,27.444,27.4716,651200.0
2006-04-07 11:30:00,39.73,39.78,39.63,39.76,230200.0,27.4785,27.5131,27.4094,27.4993,230200.0
2006-04-07 12:00:00,39.76,39.88,39.71,39.85,161800.0,27.4993,27.5823,27.4647,27.5615,161800.0
2006-04-07 12:30:00,39.85,39.94,39.78,39.83,266800.0,27.5615,27.6238,27.5131,27.5477,266800.0
2006-04-07 13:00:00,39.83,39.95,39.81,39.88,218200.0,27.5477,27.6307,27.5339,27.5823,218200.0
2006-04-07 13:30:00,39.91,39.93,39.84,39.91,106800.0,27.603,27.6169,27.5546,27.603,106800.0
2006-04-07 14:00:00,39.9,39.94,39.8,39.81,156800.0,27.5961,27.6238,27.5269,27.5339,156800.0
2006-04-07 14:30:00,39.81,39.98,39.81,39.89,198600.0,27.5339,27.6514,27.5339,27.5892,198600.0
2006-04-07 15:00:00,39.89,39.98,39.83,39.83,391600.0,27.5892,27.6514,27.5477,27.5477,391600.0
2006-04-07 15:30:00,39.83,39.91,39.7,39.79,633400.0,27.5477,27.603,27.4578,27.52,633400.0
2006-04-10 09:30:00,39.83,40.02,39.7,40.02,138600.0,27.5477,27.6791,27.4578,27.6791,138600.0
2006-04-10 10:00:00,40.02,40.16,39.98,39.99,194000.0,27.6791,27.7759,27.6514,27.6584,194000.0
2006-04-10 10:30:00,39.99,40.11,39.96,40.06,284200.0,27.6584,27.7414,27.6376,27.7068,284200.0
2006-04-10 11:00:00,40.06,40.1,40.05,40.09,114800.0,27.7068,27.7344,27.6999,27.7275,114800.0
2006-04-10 11:30:00,40.09,40.1,40.06,40.1,70600.0,27.7275,27.7344,27.7068,27.7344,70600.0
2006-04-10 12:00:00,40.1,40.1,40.06,40.1,89400.0,27.7344,27.7344,27.7068,27.7344,89400.0
2006-04-10 12:30:00,40.1,40.1,40.06,40.08,58000.0,27.7344,27.7344,27.7068,27.7206,58000.0
2006-04-10 13:00:00,40.09,40.1,40.06,40.08,127600.0,27.7275,27.7344,27.7068,27.7206,127600.0
2006-04-10 13:30:00,40.08,40.1,40.04,40.09,147600.0,27.7206,27.7344,27.6929,27.7275,147600.0
2006-04-10 14:00:00,40.09,40.13,40.02,40.07,174400.0,27.7275,27.7552,27.6791,27.7137,174400.0
2006-04-10 14:30:00,40.07,40.13,40.01,40.08,142800.0,27.7137,27.7552,27.6722,27.7206,142800.0
2006-04-10 15:00:00,40.07,40.2,40.05,40.12,161400.0,27.7137,27.8036,27.6999,27.7483,161400.0
2006-04-10 15:30:00,40.13,40.13,40.02,40.07,178400.0,27.7552,27.7552,27.6791,27.7137,178400.0
2006-04-11 09:30:00,40.13,40.38,40.13,40.27,434600.0,27.7552,27.9281,27.7552,27.852,434600.0
2006-04-11 10:00:00,40.27,40.56,40.26,40.56,464200.0,27.852,28.0526,27.8451,28.0526,464200.0
2006-04-11 10:30:00,40.56,40.68,40.45,40.68,475800.0,28.0526,28.1356,27.9765,28.1356,475800.0
2006-04-11 11:00:00,40.68,40.73,40.58,40.71,296200.0,28.1356,28.1702,28.0664,28.1563,296200.0
2006-04-11 11:30:00,40.71,40.73,40.55,40.56,232800.0,28.1563,28.1702,28.0457,28.0526,232800.0
2006-04-11 12:00:00,40.56,40.57,40.37,40.37,434000.0,28.0526,28.0595,27.9212,27.9212,434000.0
2006-04-11 12:30:00,40.38,40.41,40.27,40.38,255400.0,27.9281,27.9488,27.852,27.9281,255400.0
2006-04-11 13:00:00,40.38,40.48,40.38,40.45,165800.0,27.9281,27.9973,27.9281,27.9765,165800.0
2006-04-11 13:30:00,40.45,40.49,40.36,40.43,292400.0,27.9765,28.0042,27.9143,27.9627,292400.0
2006-04-11 14:00:00,40.43,40.51,40.35,40.38,208600.0,27.9627,28.018,27.9073,27.9281,208600.0
2006-04-11 14:30:00,40.39,40.49,40.37,40.43,194600.0,27.935,28.0042,27.9212,27.9627,194600.0
2006-04-11 15:00:00,40.43,40.48,40.37,40.43,292200.0,27.9627,27.9973,27.9212,27.9627,292200.0
2006-04-11 15:30:00,40.43,40.48,40.33,40.47,490000.0,27.9627,27.9973,27.8935,27.9903,490000.0
2006-04-12 09:30:00,40.84,41.2,40.84,41.15,890200.0,28.2462,28.4952,28.2462,28.4607,890200.0
2006-04-12 10:00:00,41.15,41.56,41.15,41.52,1193800.0,28.4607,28.7442,28.4607,28.7166,1193800.0
2006-04-12 10:30:00,41.52,41.63,41.37,41.6,389400.0,28.7166,28.7926,28.6128,28.7719,389400.0
2006-04-12 11:00:00,41.61,41.75,41.6,41.74,454600.0,28.7788,28.8756,28.7719,28.8687,454600.0
2006-04-12 11:30:00,41.74,41.75,41.62,41.66,341400.0,28.8687,28.8756,28.7857,28.8134,341400.0
2006-04-12 12:00:00,41.67,41.75,41.65,41.73,186400.0,28.8203,28.8756,28.8065,28.8618,186400.0
2006-04-12 12:30:00,41.73,41.73,41.55,41.56,305000.0,28.8618,28.8618,28.7373,28.7442,305000.0
2006-04-12 13:00:00,41.55,41.64,41.35,41.45,211800.0,28.7373,28.7996,28.599,28.6681,211800.0
2006-04-12 13:30:00,41.45,41.55,41.44,41.54,234200.0,28.6681,28.7373,28.6612,28.7304,234200.0
2006-04-12 14:00:00,41.54,41.63,41.51,41.57,251400.0,28.7304,28.7926,28.7096,28.7511,251400.0
2006-04-12 14:30:00,41.57,41.74,41.16,41.74,335400.0,28.7511,28.8687,28.4676,28.8687,335400.0
2006-04-12 15:00:00,41.74,42.08,41.74,41.96,1061000.0,28.8687,29.1039,28.8687,29.0209,1061000.0
2006-04-12 15:30:00,41.96,42.13,41.95,42.05,820400.0,29.0209,29.1385,29.014,29.0831,820400.0
2006-04-13 09:30:00,41.94,41.94,41.7,41.74,452400.0,29.007,29.007,28.8411,28.8687,452400.0
2006-04-13 10:00:00,41.74,42.01,41.74,41.94,389200.0,28.8687,29.0555,28.8687,29.007,389200.0
2006-04-13 10:30:00,41.94,42.18,41.94,42.18,365400.0,29.007,29.173,29.007,29.173,365400.0
2006-04-13 11:00:00,42.18,42.25,42.04,42.09,401400.0,29.173,29.2214,29.0762,29.1108,401400.0
2006-04-13 11:30:00,42.1,42.22,42.05,42.18,213000.0,29.1177,29.2007,29.0831,29.173,213000.0
2006-04-13 12:00:00,42.18,42.25,42.17,42.24,211800.0,29.173,29.2214,29.1661,29.2145,211800.0
2006-04-13 12:30:00,42.24,42.27,42.19,42.2,281400.0,29.2145,29.2353,29.1799,29.1869,281400.0
2006-04-13 13:00:00,42.19,42.27,42.15,42.27,200800.0,29.1799,29.2353,29.1523,29.2353,200800.0
2006-04-13 13:30:00,42.27,42.45,42.27,42.41,362800.0,29.2353,29.3598,29.2353,29.3321,362800.0
2006-04-13 14:00:00,42.41,42.45,42.31,42.36,312200.0,29.3321,29.3598,29.2629,29.2975,312200.0
2006-04-13 14:30:00,42.36,42.37,42.22,42.26,217000.0,29.2975,29.3044,29.2007,29.2284,217000.0
2006-04-13 15:00:00,42.26,42.35,42.21,42.35,301600.0,29.2284,29.2906,29.1938,29.2906,301600.0
2006-04-13 15:30:00,42.35,42.45,42.34,42.35,558800.0,29.2906,29.3598,29.2837,29.2906,558800.0
2006-04-17 09:30:00,42.35,42.69,42.35,42.55,509800.0,29.2906,29.5258,29.2906,29.4289,509800.0
2006-04-17 10:00:00,42.51,42.6,42.48,42.51,297400.0,29.4013,29.4635,29.3805,29.4013,297400.0
2006-04-17 10:30:00,42.51,42.55,42.49,42.52,208000.0,29.4013,29.4289,29.3874,29.4082,208000.0
2006-04-17 11:00:00,42.52,42.59,42.5,42.57,249000.0,29.4082,29.4566,29.3944,29.4428,249000.0
2006-04-17 11:30:00,42.58,42.63,42.53,42.6,182200.0,29.4497,29.4843,29.4151,29.4635,182200.0
2006-04-17 12:00:00,42.59,42.74,42.59,42.61,302400.0,29.4566,29.5603,29.4566,29.4704,302400.0
2006-04-17 12:30:00,42.61,42.68,42.57,42.65,387200.0,29.4704,29.5188,29.4428,29.4981,387200.0
2006-04-17 13:00:00,42.65,42.67,42.59,42.61,188600.0,29.4981,29.5119,29.4566,29.4704,188600.0
2006-04-17 13:30:00,42.62,42.66,42.6,42.6,288600.0,29.4774,29.505,29.4635,29.4635,288600.0
2006-04-17 14:00:00,42.6,42.66,42.55,42.56,327000.0,29.4635,29.505,29.4289,29.4359,327000.0
2006-04-17 14:30:00,42.56,42.64,42.5,42.59,299000.0,29.4359,29.4912,29.3944,29.4566,299000.0
2006-04-17 15:00:00,42.59,42.85,42.57,42.85,263000.0,29.4566,29.6364,29.4428,29.6364,263000.0
2006-04-17 15:30:00,42.85,42.85,42.76,42.81,435200.0,29.6364,29.6364,29.5742,29.6088,435200.0
2006-04-18 09:30:00,42.93,43.48,42.93,43.45,848400.0,29.6918,30.0722,29.6918,30.0514,848400.0
2006-04-18 10:00:00,43.44,43.48,43.15,43.27,418000.0,30.0445,30.0722,29.8439,29.9269,418000.0
2006-04-18 10:30:00,43.27,43.45,43.24,43.43,504800.0,29.9269,30.0514,29.9062,30.0376,504800.0
2006-04-18 11:00:00,43.45,43.53,43.26,43.35,647000.0,30.0514,30.1067,29.92,29.9822,647000.0
2006-04-18 11:30:00,43.34,43.68,43.34,43.68,636400.0,29.9753,30.2105,29.9753,30.2105,636400.0
2006-04-18 12:00:00,43.68,43.95,43.68,43.88,799400.0,30.2105,30.3972,30.2105,30.3488,799400.0
2006-04-18 12:30:00,43.88,43.97,43.84,43.97,344200.0,30.3488,30.4111,30.3211,30.4111,344200.0
2006-04-18 13:00:00,43.98,43.98,43.73,43.78,371400.0,30.418,30.418,30.2451,30.2796,371400.0
2006-04-18 13:30:00,43.79,43.94,43.77,43.92,328800.0,30.2866,30.3903,30.2727,30.3765,328800.0
2006-04-18 14:00:00,43.93,44.12,43.93,44.07,700000.0,30.3834,30.5148,30.3834,30.4802,700000.0
2006-04-18 14:30:00,44.07,44.25,44.07,44.24,376600.0,30.4802,30.6047,30.4802,30.5978,376600.0
2006-04-18 15:00:00,44.24,44.5,44.23,44.46,605600.0,30.5978,30.7776,30.5909,30.75,605600.0
2006-04-18 15:30:00,44.45,44.46,44.24,44.31,589600.0,30.743,30.75,30.5978,30.6462,589600.0
2006-04-19 09:30:00,44.38,44.43,43.97,44.19,392800.0,30.6946,30.7292,30.4111,30.5632,392800.0
2006-04-19 10:00:00,44.21,44.21,43.84,43.96,573800.0,30.577,30.577,30.3211,30.4041,573800.0
2006-04-19 10:30:00,43.93,43.93,43.68,43.85,366400.0,30.3834,30.3834,30.2105,30.3281,366400.0
2006-04-19 11:00:00,43.86,43.93,43.66,43.81,275000.0,30.335,30.3834,30.1966,30.3004,275000.0
2006-04-19 11:30:00,43.81,44.02,43.69,44.0,181000.0,30.3004,30.4456,30.2174,30.4318,181000.0
2006-04-19 12:00:00,44.02,44.02,43.76,43.81,200200.0,30.4456,30.4456,30.2658,30.3004,200200.0
2006-04-19 12:30:00,43.82,43.95,43.8,43.94,142600.0,30.3073,30.3972,30.2935,30.3903,142600.0
2006-04-19 13:00:00,43.93,43.99,43.82,43.87,172400.0,30.3834,30.4249,30.3073,30.3419,172400.0
2006-04-19 13:30:00,43.88,44.17,43.86,44.13,437600.0,30.3488,30.5494,30.335,30.5217,437600.0
2006-04-19 14:00:00,44.16,44.18,43.99,44.18,274800.0,30.5425,30.5563,30.4249,30.5563,274800.0
2006-04-19 14:30:00,44.16,44.38,44.09,44.38,184000.0,30.5425,30.6946,30.4941,30.6946,184000.0
2006-04-19 15:00:00,44.37,44.38,44.13,44.19,225200.0,30.6877,30.6946,30.5217,30.5632,225200.0
2006-04-19 15:30:00,44.19,44.26,44.1,44.11,470800.0,30.5632,30.6116,30.501,30.5079,470800.0
2006-04-20 09:30:00,44.2,44.23,43.93,44.1,287400.0,30.5701,30.5909,30.3834,30.501,287400.0
2006-04-20 10:00:00,44.08,44.42,44.07,44.23,535800.0,30.4871,30.7223,30.4802,30.5909,535800.0
2006-04-20 10:30:00,44.22,44.26,43.61,43.74,768000.0,30.584,30.6116,30.1621,30.252,768000.0
2006-04-20 11:00:00,43.73,43.76,43.55,43.58,501800.0,30.2451,30.2658,30.1206,30.1413,501800.0
2006-04-20 11:30:00,43.58,43.84,43.58,43.8,374400.0,30.1413,30.3211,30.1413,30.2935,374400.0
2006-04-20 12:00:00,43.81,43.87,43.68,43.68,189000.0,30.3004,30.3419,30.2105,30.2105,189000.0
2006-04-20 12:30:00,43.71,44.05,43.67,43.99,229600.0,30.2312,30.4664,30.2036,30.4249,229600.0
2006-04-20 13:00:00,44.0,44.03,43.78,43.91,158200.0,30.4318,30.4526,30.2796,30.3696,158200.0
2006-04-20 13:30:00,43.92,43.92,43.73,43.87,194600.0,30.3765,30.3765,30.2451,30.3419,194600.0
2006-04-20 14:00:00,43.88,43.88,43.71,43.81,143200.0,30.3488,30.3488,30.2312,30.3004,143200.0
2006-04-20 14:30:00,43.81,43.83,43.72,43.81,221400.0,30.3004,30.3142,30.2381,30.3004,221400.0
2006-04-20 15:00:00,43.81,43.84,43.64,43.65,226600.0,30.3004,30.3211,30.1828,30.1897,226600.0
2006-04-20 15:30:00,43.65,43.79,43.6,43.71,513400.0,30.1897,30.2866,30.1552,30.2312,513400.0
2006-04-21 09:30:00,44.0,44.18,43.88,44.08,481600.0,30.4318,30.5563,30.3488,30.4871,481600.0
2006-04-21 10:00:00,44.09,44.32,43.99,44.15,302400.0,30.4941,30.6531,30.4249,30.5355,302400.0
2006-04-21 10:30:00,44.16,44.24,44.01,44.1,251600.0,30.5425,30.5978,30.4387,30.501,251600.0
2006-04-21 11:00:00,44.11,44.24,44.1,44.2,183000.0,30.5079,30.5978,30.501,30.5701,183000.0
2006-04-21 11:30:00,44.19,44.48,44.14,44.4,220200.0,30.5632,30.7638,30.5286,30.7085,220200.0
2006-04-21 12:00:00,44.41,44.43,44.19,44.33,150200.0,30.7154,30.7292,30.5632,30.66,150200.0
2006-04-21 12:30:00,44.32,44.48,44.28,44.45,121400.0,30.6531,30.7638,30.6255,30.743,121400.0
2006-04-21 13:00:00,44.45,44.46,44.38,44.4,111400.0,30.743,30.75,30.6946,30.7085,111400.0
2006-04-21 13:30:00,44.4,44.41,44.35,44.36,95000.0,30.7085,30.7154,30.6739,30.6808,95000.0
2006-04-21 14:00:00,44.35,44.38,43.99,43.99,218000.0,30.6739,30.6946,30.4249,30.4249,218000.0
2006-04-21 14:30:00,43.98,44.05,43.82,43.87,220200.0,30.418,30.4664,30.3073,30.3419,220200.0
2006-04-21 15:00:00,43.87,43.89,43.56,43.63,200800.0,30.3419,30.3557,30.1275,30.1759,200800.0
2006-04-21 15:30:00,43.62,43.92,43.59,43.79,310000.0,30.169,30.3765,30.1482,30.2866,310000.0
2006-04-24 09:30:00,43.8,44.07,43.49,43.52,492200.0,30.2935,30.4802,30.0791,30.0998,492200.0
2006-04-24 10:00:00,43.52,43.72,43.46,43.56,240600.0,30.0998,30.2381,30.0583,30.1275,240600.0
2006-04-24 10:30:00,43.57,43.84,43.44,43.59,252400.0,30.1344,30.3211,30.0445,30.1482,252400.0
2006-04-24 11:00:00,43.58,43.63,43.41,43.56,193000.0,30.1413,30.1759,30.0237,30.1275,193000.0
2006-04-24 11:30:00,43.55,43.58,43.44,43.45,141200.0,30.1206,30.1413,30.0445,30.0514,141200.0
2006-04-24 12:00:00,43.45,43.52,43.24,43.25,174600.0,30.0514,30.0998,29.9062,29.9131,174600.0
2006-04-24 12:30:00,43.26,43.29,43.13,43.27,464800.0,29.92,29.9407,29.8301,29.9269,464800.0
2006-04-24 13:00:00,43.27,43.27,43.13,43.16,184000.0,29.9269,29.9269,29.8301,29.8508,184000.0
2006-04-24 13:30:00,43.16,43.32,43.16,43.29,110200.0,29.8508,29.9615,29.8508,29.9407,110200.0
2006-04-24 14:00:00,43.28,43.35,43.25,43.27,258000.0,29.9338,29.9822,29.9131,29.9269,258000.0
2006-04-24 14:30:00,43.26,43.31,43.07,43.08,208600.0,29.92,29.9546,29.7886,29.7955,208600.0
2006-04-24 15:00:00,43.08,43.26,43.08,43.26,288600.0,29.7955,29.92,29.7955,29.92,288600.0
2006-04-24 15:30:00,43.27,43.42,43.21,43.27,436400.0,29.9269,30.0307,29.8854,29.9269,436400.0
2006-04-25 09:30:00,43.3,43.3,42.97,43.2,350800.0,29.9477,29.9477,29.7194,29.8785,350800.0
2006-04-25 10:00:00,43.21,43.3,43.1,43.25,305800.0,29.8854,29.9477,29.8093,29.9131,305800.0
2006-04-25 10:30:00,43.25,43.75,43.16,43.41,501200.0,29.9131,30.2589,29.8508,30.0237,501200.0
2006-04-25 11:00:00,43.41,43.43,43.1,43.1,226400.0,30.0237,30.0376,29.8093,29.8093,226400.0
2006-04-25 11:30:00,43.1,43.1,42.62,42.69,277000.0,29.8093,29.8093,29.4774,29.5258,277000.0
2006-04-25 12:00:00,42.69,42.77,42.58,42.71,184400.0,29.5258,29.5811,29.4497,29.5396,184400.0
2006-04-25 12:30:00,42.7,42.79,42.6,42.6,205600.0,29.5327,29.5949,29.4635,29.4635,205600.0
2006-04-25 13:00:00,42.62,42.72,42.34,42.4,321400.0,29.4774,29.5465,29.2837,29.3252,321400.0
2006-04-25 13:30:00,42.39,42.41,42.13,42.17,443600.0,29.3183,29.3321,29.1385,29.1661,443600.0
2006-04-25 14:00:00,42.18,42.27,42.15,42.18,432400.0,29.173,29.2353,29.1523,29.173,432400.0
2006-04-25 14:30:00,42.18,42.24,41.92,41.92,527400.0,29.173,29.2145,28.9932,28.9932,527400.0
2006-04-25 15:00:00,41.93,42.13,41.91,41.99,580200.0,29.0001,29.1385,28.9863,29.0416,580200.0
2006-04-25 15:30:00,41.98,42.07,41.93,41.99,849000.0,29.0347,29.097,29.0001,29.0416,849000.0
2006-04-26 09:30:00,42.27,42.69,42.25,42.6,409000.0,29.2353,29.5258,29.2214,29.4635,409000.0
2006-04-26 10:00:00,42.61,43.43,42.54,43.33,469800.0,29.4704,30.0376,29.422,29.9684,469800.0
2006-04-26 10:30:00,43.33,43.41,43.13,43.26,463200.0,29.9684,30.0237,29.8301,29.92,463200.0
2006-04-26 11:00:00,43.27,43.32,43.23,43.26,259200.0,29.9269,29.9615,29.8992,29.92,259200.0
2006-04-26 11:30:00,43.26,43.49,43.22,43.43,368600.0,29.92,30.0791,29.8923,30.0376,368600.0
2006-04-26 12:00:00,43.44,43.57,43.4,43.52,159000.0,30.0445,30.1344,30.0168,30.0998,159000.0
2006-04-26 12:30:00,43.52,43.7,43.46,43.49,234200.0,30.0998,30.2243,30.0583,30.0791,234200.0
2006-04-26 13:00:00,43.49,43.59,43.45,43.49,179600.0,30.0791,30.1482,30.0514,30.0791,179600.0
2006-04-26 13:30:00,43.49,43.54,43.4,43.48,435200.0,30.0791,30.1137,30.0168,30.0722,435200.0
2006-04-26 14:00:00,43.49,43.57,43.42,43.46,322800.0,30.0791,30.1344,30.0307,30.0583,322800.0
2006-04-26 14:30:00,43.48,43.56,43.45,43.46,254800.0,30.0722,30.1275,30.0514,30.0583,254800.0
2006-04-26 15:00:00,43.47,43.49,43.11,43.24,406400.0,30.0652,30.0791,29.8163,29.9062,406400.0
2006-04-26 15:30:00,43.25,43.34,43.15,43.15,513400.0,29.9131,29.9753,29.8439,29.8439,513400.0
2006-04-27 09:30:00,43.15,43.15,42.52,42.59,433200.0,29.8439,29.8439,29.4082,29.4566,433200.0
2006-04-27 10:00:00,42.61,43.02,42.57,42.79,381000.0,29.4704,29.754,29.4428,29.5949,381000.0
2006-04-27 10:30:00,42.76,42.9,42.65,42.83,284200.0,29.5742,29.671,29.4981,29.6226,284200.0
2006-04-27 11:00:00,42.83,43.42,42.7,43.33,362600.0,29.6226,30.0307,29.5327,29.9684,362600.0
2006-04-27 11:30:00,43.33,43.4,43.21,43.35,276800.0,29.9684,30.0168,29.8854,29.9822,276800.0
2006-04-27 12:00:00,43.34,43.58,43.34,43.52,282200.0,29.9753,30.1413,29.9753,30.0998,282200.0
2006-04-27 12:30:00,43.52,43.52,43.26,43.27,259400.0,30.0998,30.0998,29.92,29.9269,259400.0
2006-04-27 13:00:00,43.27,43.27,43.08,43.11,263000.0,29.9269,29.9269,29.7955,29.8163,263000.0
2006-04-27 13:30:00,43.1,43.1,42.92,42.92,210000.0,29.8093,29.8093,29.6848,29.6848,210000.0
2006-04-27 14:00:00,42.93,43.08,42.93,42.97,211800.0,29.6918,29.7955,29.6918,29.7194,211800.0
2006-04-27 14:30:00,42.93,43.0,42.85,42.97,341400.0,29.6918,29.7402,29.6364,29.7194,341400.0
2006-04-27 15:00:00,42.98,43.04,42.94,42.97,244800.0,29.7263,29.7678,29.6987,29.7194,244800.0
2006-04-27 15:30:00,42.97,42.98,42.84,42.95,349600.0,29.7194,29.7263,29.6295,29.7056,349600.0
2006-04-28 09:30:00,42.94,43.07,42.68,42.84,292000.0,29.6987,29.7886,29.5188,29.6295,292000.0
2006-04-28 10:00:00,42.84,43.27,42.79,43.25,244400.0,29.6295,29.9269,29.5949,29.9131,244400.0
2006-04-28 10:30:00,43.25,43.35,43.13,43.3,271400.0,29.9131,29.9822,29.8301,29.9477,271400.0
2006-04-28 11:00:00,43.3,43.49,43.25,43.38,178800.0,29.9477,30.0791,29.9131,30.003,178800.0
2006-04-28 11:30:00,43.38,43.41,43.29,43.41,196800.0,30.003,30.0237,29.9407,30.0237,196800.0
2006-04-28 12:00:00,43.41,43.42,43.26,43.27,142400.0,30.0237,30.0307,29.92,29.9269,142400.0
2006-04-28 12:30:00,43.27,43.47,43.27,43.46,250800.0,29.9269,30.0652,29.9269,30.0583,250800.0
2006-04-28 13:00:00,43.45,43.57,43.42,43.54,196400.0,30.0514,30.1344,30.0307,30.1137,196400.0
2006-04-28 13:30:00,43.54,43.72,43.54,43.71,281800.0,30.1137,30.2381,30.1137,30.2312,281800.0
2006-04-28 14:00:00,43.71,43.73,43.62,43.68,247800.0,30.2312,30.2451,30.169,30.2105,247800.0
2006-04-28 14:30:00,43.68,43.95,43.67,43.86,473800.0,30.2105,30.3972,30.2036,30.335,473800.0
2006-04-28 15:00:00,43.85,43.93,43.84,43.88,490600.0,30.3281,30.3834,30.3211,30.3488,490600.0
2006-04-28 15:30:00,43.88,43.94,43.81,43.91,861000.0,30.3488,30.3903,30.3004,30.3696,861000.0
2006-05-01 09:30:00,44.39,45.6,44.38,45.41,1334200.0,30.7015,31.5384,30.6946,31.407,1334200.0
2006-05-01 10:00:00,45.41,45.73,45.22,45.61,673600.0,31.407,31.6283,31.2756,31.5453,673600.0
2006-05-01 10:30:00,45.6,45.6,44.94,45.01,648600.0,31.5384,31.5384,31.0819,31.1304,648600.0
2006-05-01 11:00:00,45.01,45.38,44.97,45.37,426800.0,31.1304,31.3863,31.1027,31.3793,426800.0
2006-05-01 11:30:00,45.33,45.43,45.12,45.17,502600.0,31.3517,31.4208,31.2064,31.241,502600.0
2006-05-01 12:00:00,45.17,45.26,45.0,45.01,200200.0,31.241,31.3033,31.1234,31.1304,200200.0
2006-05-01 12:30:00,45.01,45.05,44.89,44.93,176800.0,31.1304,31.158,31.0474,31.075,176800.0
2006-05-01 13:00:00,44.93,44.95,44.8,44.84,127600.0,31.075,31.0889,30.9851,31.0128,127600.0
2006-05-01 13:30:00,44.84,44.93,44.78,44.91,218200.0,31.0128,31.075,30.9713,31.0612,218200.0
2006-05-01 14:00:00,44.91,45.02,44.77,44.85,236400.0,31.0612,31.1373,30.9644,31.0197,236400.0
2006-05-01 14:30:00,44.85,44.95,44.82,44.94,152000.0,31.0197,31.0889,30.9989,31.0819,152000.0
2006-05-01 15:00:00,44.93,44.93,44.63,44.67,292800.0,31.075,31.075,30.8675,30.8952,292800.0
2006-05-01 15:30:00,44.67,44.7,44.2,44.33,789400.0,30.8952,30.9159,30.5701,30.66,789400.0
2006-05-02 09:30:00,44.75,45.26,44.72,44.8,604600.0,30.9505,31.3033,30.9298,30.9851,604600.0
2006-05-02 10:00:00,44.77,44.77,44.48,44.68,398800.0,30.9644,30.9644,30.7638,30.9021,398800.0
2006-05-02 10:30:00,44.7,44.88,44.69,44.81,334800.0,30.9159,31.0404,30.909,30.992,334800.0
2006-05-02 11:00:00,44.81,44.88,44.66,44.81,326400.0,30.992,31.0404,30.8883,30.992,326400.0
2006-05-02 11:30:00,44.82,44.91,44.77,44.85,352400.0,30.9989,31.0612,30.9644,31.0197,352400.0
2006-05-02 12:00:00,44.85,45.02,44.81,44.95,409000.0,31.0197,31.1373,30.992,31.0889,409000.0
2006-05-02 12:30:00,44.96,45.3,44.89,45.27,460200.0,31.0958,31.3309,31.0474,31.3102,460200.0
2006-05-02 13:00:00,45.27,45.38,45.23,45.37,469800.0,31.3102,31.3863,31.2825,31.3793,469800.0
2006-05-02 13:30:00,45.38,45.44,45.22,45.26,231200.0,31.3863,31.4278,31.2756,31.3033,231200.0
2006-05-02 14:00:00,45.26,45.35,45.25,45.29,253400.0,31.3033,31.3655,31.2963,31.324,253400.0
2006-05-02 14:30:00,45.28,45.52,45.24,45.48,367200.0,31.3171,31.4831,31.2894,31.4554,367200.0
2006-05-02 15:00:00,45.48,45.58,45.45,45.58,400600.0,31.4554,31.5246,31.4347,31.5246,400600.0
2006-05-02 15:30:00,45.57,45.67,45.51,45.63,439600.0,31.5177,31.5868,31.4762,31.5592,439600.0
2006-05-03 09:30:00,45.67,45.73,45.16,45.48,339400.0,31.5868,31.6283,31.2341,31.4554,339400.0
2006-05-03 10:00:00,45.47,45.49,45.36,45.45,221800.0,31.4485,31.4623,31.3724,31.4347,221800.0
2006-05-03 10:30:00,45.45,45.49,45.35,45.42,257000.0,31.4347,31.4623,31.3655,31.4139,257000.0
2006-05-03 11:00:00,45.42,45.46,45.2,45.24,246400.0,31.4139,31.4416,31.2618,31.2894,246400.0
2006-05-03 11:30:00,45.27,45.31,45.13,45.27,205600.0,31.3102,31.3378,31.2133,31.3102,205600.0
2006-05-03 12:00:00,45.27,45.42,45.24,45.33,138400.0,31.3102,31.4139,31.2894,31.3517,138400.0
2006-05-03 12:30:00,45.3,45.54,45.3,45.48,138200.0,31.3309,31.4969,31.3309,31.4554,138200.0
2006-05-03 13:00:00,45.44,45.44,45.3,45.32,209600.0,31.4278,31.4278,31.3309,31.3448,209600.0
2006-05-03 13:30:00,45.32,45.33,45.17,45.18,140000.0,31.3448,31.3517,31.241,31.2479,140000.0
2006-05-03 14:00:00,45.17,45.24,45.04,45.07,327600.0,31.241,31.2894,31.1511,31.1718,327600.0
2006-05-03 14:30:00,45.07,45.18,45.03,45.1,117400.0,31.1718,31.2479,31.1442,31.1926,117400.0
2006-05-03 15:00:00,45.09,45.27,45.06,45.19,303600.0,31.1857,31.3102,31.1649,31.2548,303600.0
2006-05-03 15:30:00,45.18,45.38,45.18,45.34,412600.0,31.2479,31.3863,31.2479,31.3586,412600.0
2006-05-04 09:30:00,45.47,45.69,45.28,45.32,301600.0,31.4485,31.6007,31.3171,31.3448,301600.0
2006-05-04 10:00:00,45.32,45.51,45.13,45.18,206200.0,31.3448,31.4762,31.2133,31.2479,206200.0
2006-05-04 10:30:00,45.17,45.5,45.16,45.43,222800.0,31.241,31.4693,31.2341,31.4208,222800.0
2006-05-04 11:00:00,45.42,45.52,45.26,45.29,177200.0,31.4139,31.4831,31.3033,31.324,177200.0
2006-05-04 11:30:00,45.29,45.3,45.11,45.23,168200.0,31.324,31.3309,31.1995,31.2825,168200.0
2006-05-04 12:00:00,45.23,45.28,44.74,44.74,417400.0,31.2825,31.3171,30.9436,30.9436,417400.0
2006-05-04 12:30:00,44.69,44.85,44.58,44.58,475200.0,30.909,31.0197,30.833,30.833,475200.0
2006-05-04 13:00:00,44.6,44.67,44.58,44.67,350200.0,30.8468,30.8952,30.833,30.8952,350200.0
2006-05-04 13:30:00,44.67,44.73,44.65,44.69,272200.0,30.8952,30.9367,30.8814,30.909,272200.0
2006-05-04 14:00:00,44.69,45.04,44.68,45.04,200200.0,30.909,31.1511,30.9021,31.1511,200200.0
2006-05-04 14:30:00,45.05,45.42,44.83,44.85,153800.0,31.158,31.4139,31.0059,31.0197,153800.0
2006-05-04 15:00:00,44.85,44.98,44.83,44.98,144000.0,31.0197,31.1096,31.0059,31.1096,144000.0
2006-05-04 15:30:00,44.98,45.0,44.9,44.93,304800.0,31.1096,31.1234,31.0543,31.075,304800.0
2006-05-05 09:30:00,45.5,45.54,45.29,45.54,348000.0,31.4693,31.4969,31.324,31.4969,348000.0
2006-05-05 10:00:00,45.59,45.67,45.47,45.47,280000.0,31.5315,31.5868,31.4485,31.4485,280000.0
2006-05-05 10:30:00,45.48,45.56,45.47,45.49,214000.0,31.4554,31.5107,31.4485,31.4623,214000.0
2006-05-05 11:00:00,45.51,45.52,45.4,45.48,196400.0,31.4762,31.4831,31.4001,31.4554,196400.0
2006-05-05 11:30:00,45.48,45.49,45.3,45.38,222800.0,31.4554,31.4623,31.3309,31.3863,222800.0
2006-05-05 12:00:00,45.38,45.4,45.32,45.33,87200.0,31.3863,31.4001,31.3448,31.3517,87200.0
2006-05-05 12:30:00,45.33,45.45,45.3,45.44,158400.0,31.3517,31.4347,31.3309,31.4278,158400.0
2006-05-05 13:00:00,45.44,45.49,45.4,45.43,190400.0,31.4278,31.4623,31.4001,31.4208,190400.0
2006-05-05 13:30:00,45.41,45.46,45.33,45.38,213800.0,31.407,31.4416,31.3517,31.3863,213800.0
2006-05-05 14:00:00,45.37,45.38,45.24,45.25,290800.0,31.3793,31.3863,31.2894,31.2963,290800.0
2006-05-05 14:30:00,45.24,45.41,45.15,45.3,188200.0,31.2894,31.407,31.2272,31.3309,188200.0
2006-05-05 15:00:00,45.29,45.29,45.2,45.23,191800.0,31.324,31.324,31.2618,31.2825,191800.0
2006-05-05 15:30:00,45.23,45.26,45.14,45.23,421000.0,31.2825,31.3033,31.2203,31.2825,421000.0
2006-05-08 09:30:00,45.16,45.31,44.92,45.23,336400.0,31.2341,31.3378,31.0681,31.2825,336400.0
2006-05-08 10:00:00,45.24,45.33,44.98,44.99,286200.0,31.2894,31.3517,31.1096,31.1165,286200.0
2006-05-08 10:30:00,44.98,45.16,44.93,45.04,251200.0,31.1096,31.2341,31.075,31.1511,251200.0
2006-05-08 11:00:00,45.05,45.16,44.97,45.1,237400.0,31.158,31.2341,31.1027,31.1926,237400.0
2006-05-08 11:30:00,45.09,45.18,45.08,45.13,152000.0,31.1857,31.2479,31.1788,31.2133,152000.0
2006-05-08 12:00:00,45.13,45.24,45.13,45.21,146800.0,31.2133,31.2894,31.2133,31.2687,146800.0
2006-05-08 12:30:00,45.2,45.33,45.19,45.33,190400.0,31.2618,31.3517,31.2548,31.3517,190400.0
2006-05-08 13:00:00,45.33,45.48,45.33,45.35,194400.0,31.3517,31.4554,31.3517,31.3655,194400.0
2006-05-08 13:30:00,45.4,45.41,45.33,45.4,115800.0,31.4001,31.407,31.3517,31.4001,115800.0
2006-05-08 14:00:00,45.39,45.58,45.39,45.56,231800.0,31.3932,31.5246,31.3932,31.5107,231800.0
2006-05-08 14:30:00,45.56,45.69,45.54,45.61,349600.0,31.5107,31.6007,31.4969,31.5453,349600.0
2006-05-08 15:00:00,45.62,45.66,45.49,45.56,221000.0,31.5522,31.5799,31.4623,31.5107,221000.0
2006-05-08 15:30:00,45.56,45.6,45.52,45.54,444600.0,31.5107,31.5384,31.4831,31.4969,444600.0
2006-05-09 09:30:00,45.4,45.49,45.33,45.44,262600.0,31.4001,31.4623,31.3517,31.4278,262600.0
2006-05-09 10:00:00,45.44,45.5,45.3,45.48,307600.0,31.4278,31.4693,31.3309,31.4554,307600.0
2006-05-09 10:30:00,45.49,45.55,45.3,45.38,363400.0,31.4623,31.5038,31.3309,31.3863,363400.0
2006-05-09 11:00:00,45.38,45.49,45.26,45.46,140800.0,31.3863,31.4623,31.3033,31.4416,140800.0
2006-05-09 11:30:00,45.46,45.5,45.45,45.49,129000.0,31.4416,31.4693,31.4347,31.4623,129000.0
2006-05-09 12:00:00,45.5,45.5,45.38,45.41,119800.0,31.4693,31.4693,31.3863,31.407,119800.0
2006-05-09 12:30:00,45.41,45.48,45.4,45.44,90200.0,31.407,31.4554,31.4001,31.4278,90200.0
2006-05-09 13:00:00,45.44,45.48,45.43,45.45,45000.0,31.4278,31.4554,31.4208,31.4347,45000.0
2006-05-09 13:30:00,45.43,45.45,45.43,45.43,80000.0,31.4208,31.4347,31.4208,31.4208,80000.0
2006-05-09 14:00:00,45.43,45.5,45.38,45.43,109200.0,31.4208,31.4693,31.3863,31.4208,109200.0
2006-05-09 14:30:00,45.42,45.49,45.4,45.47,82200.0,31.4139,31.4623,31.4001,31.4485,82200.0
2006-05-09 15:00:00,45.46,45.5,45.43,45.5,147200.0,31.4416,31.4693,31.4208,31.4693,147200.0
2006-05-09 15:30:00,45.5,45.54,45.42,45.42,337800.0,31.4693,31.4969,31.4139,31.4139,337800.0
2006-05-10 09:30:00,45.45,45.5,45.38,45.49,207000.0,31.4347,31.4693,31.3863,31.4623,207000.0
2006-05-10 10:00:00,45.49,45.52,45.41,45.49,556800.0,31.4623,31.4831,31.407,31.4623,556800.0
2006-05-10 10:30:00,45.49,45.99,45.49,45.65,502600.0,31.4623,31.8082,31.4623,31.573,502600.0
2006-05-10 11:00:00,45.6,45.63,45.43,45.52,295000.0,31.5384,31.5592,31.4208,31.4831,295000.0
2006-05-10 11:30:00,45.52,45.56,45.47,45.49,167400.0,31.4831,31.5107,31.4485,31.4623,167400.0
2006-05-10 12:00:00,45.49,45.5,45.31,45.38,124600.0,31.4623,31.4693,31.3378,31.3863,124600.0
2006-05-10 12:30:00,45.38,45.49,45.38,45.42,171000.0,31.3863,31.4623,31.3863,31.4139,171000.0
2006-05-10 13:00:00,45.42,45.48,45.42,45.44,93600.0,31.4139,31.4554,31.4139,31.4278,93600.0
2006-05-10 13:30:00,45.44,45.45,45.22,45.28,902200.0,31.4278,31.4347,31.2756,31.3171,902200.0
2006-05-10 14:00:00,45.3,45.43,45.2,45.38,380200.0,31.3309,31.4208,31.2618,31.3863,380200.0
2006-05-10 14:30:00,45.38,45.68,45.27,45.62,441200.0,31.3863,31.5937,31.3102,31.5522,441200.0
2006-05-10 15:00:00,45.63,45.67,45.4,45.4,429000.0,31.5592,31.5868,31.4001,31.4001,429000.0
2006-05-10 15:30:00,45.4,45.42,45.27,45.4,485400.0,31.4001,31.4139,31.3102,31.4001,485400.0
2006-05-11 09:30:00,45.4,45.6,45.11,45.44,528600.0,31.4001,31.5384,31.1995,31.4278,528600.0
2006-05-11 10:00:00,45.43,45.96,45.25,45.25,482600.0,31.4208,31.7874,31.2963,31.2963,482600.0
2006-05-11 10:30:00,45.25,45.35,44.89,44.91,509600.0,31.2963,31.3655,31.0474,31.0612,509600.0
2006-05-11 11:00:00,44.92,45.18,44.88,45.02,369600.0,31.0681,31.2479,31.0404,31.1373,369600.0
2006-05-11 11:30:00,45.01,45.35,45.01,45.28,333800.0,31.1304,31.3655,31.1304,31.3171,333800.0
2006-05-11 12:00:00,45.3,45.3,45.18,45.23,129400.0,31.3309,31.3309,31.2479,31.2825,129400.0
2006-05-11 12:30:00,45.22,45.38,45.22,45.35,158400.0,31.2756,31.3863,31.2756,31.3655,158400.0
2006-05-11 13:00:00,45.35,45.37,45.06,45.18,214000.0,31.3655,31.3793,31.1649,31.2479,214000.0
2006-05-11 13:30:00,45.18,45.19,44.96,44.96,140600.0,31.2479,31.2548,31.0958,31.0958,140600.0
2006-05-11 14:00:00,44.96,45.22,44.93,45.15,208600.0,31.0958,31.2756,31.075,31.2272,208600.0
2006-05-11 14:30:00,45.12,45.15,44.77,44.79,240600.0,31.2064,31.2272,30.9644,30.9782,240600.0
2006-05-11 15:00:00,44.77,44.79,44.48,44.51,505400.0,30.9644,30.9782,30.7638,30.7845,505400.0
2006-05-11 15:30:00,44.5,44.52,44.29,44.33,585000.0,30.7776,30.7915,30.6324,30.66,585000.0
2006-05-12 09:30:00,44.32,44.32,43.59,43.72,948200.0,30.6531,30.6531,30.1482,30.2381,948200.0
2006-05-12 10:00:00,43.72,43.92,43.62,43.74,727200.0,30.2381,30.3765,30.169,30.252,727200.0
2006-05-12 10:30:00,43.74,43.76,43.6,43.72,910600.0,30.252,30.2658,30.1552,30.2381,910600.0
2006-05-12 11:00:00,43.73,43.84,43.65,43.66,426200.0,30.2451,30.3211,30.1897,30.1966,426200.0
2006-05-12 11:30:00,43.66,43.79,43.55,43.77,426400.0,30.1966,30.2866,30.1206,30.2727,426400.0
2006-05-12 12:00:00,43.77,44.1,43.77,44.09,419400.0,30.2727,30.501,30.2727,30.4941,419400.0
2006-05-12 12:30:00,44.1,44.21,44.02,44.1,415000.0,30.501,30.577,30.4456,30.501,415000.0
2006-05-12 13:00:00,44.1,44.46,44.06,44.38,419000.0,30.501,30.75,30.4733,30.6946,419000.0
2006-05-12 13:30:00,44.38,44.5,44.25,44.31,485000.0,30.6946,30.7776,30.6047,30.6462,485000.0
2006-05-12 14:00:00,44.33,44.85,44.3,44.63,420200.0,30.66,31.0197,30.6393,30.8675,420200.0
2006-05-12 14:30:00,44.63,44.65,44.26,44.33,278200.0,30.8675,30.8814,30.6116,30.66,278200.0
2006-05-12 15:00:00,44.3,44.44,44.3,44.34,305800.0,30.6393,30.7361,30.6393,30.667,305800.0
2006-05-12 15:30:00,44.33,44.82,44.28,44.76,977200.0,30.66,30.9989,30.6255,30.9574,977200.0
2006-05-15 09:30:00,44.77,44.78,43.58,43.58,796200.0,30.9644,30.9713,30.1413,30.1413,796200.0
2006-05-15 10:00:00,43.58,43.95,43.13,43.67,834000.0,30.1413,30.3972,29.8301,30.2036,834000.0
2006-05-15 10:30:00,43.7,43.96,43.68,43.9,449400.0,30.2243,30.4041,30.2105,30.3626,449400.0
2006-05-15 11:00:00,43.91,44.07,43.72,43.72,174000.0,30.3696,30.4802,30.2381,30.2381,174000.0
2006-05-15 11:30:00,43.72,43.83,43.4,43.42,324800.0,30.2381,30.3142,30.0168,30.0307,324800.0
2006-05-15 12:00:00,43.42,43.5,43.15,43.17,216600.0,30.0307,30.086,29.8439,29.8577,216600.0
2006-05-15 12:30:00,43.18,43.47,43.13,43.27,430600.0,29.8647,30.0652,29.8301,29.9269,430600.0
2006-05-15 13:00:00,43.27,43.46,43.15,43.18,474000.0,29.9269,30.0583,29.8439,29.8647,474000.0
2006-05-15 13:30:00,43.18,43.31,42.85,42.91,496000.0,29.8647,29.9546,29.6364,29.6779,496000.0
2006-05-15 14:00:00,42.93,43.06,42.85,43.03,465400.0,29.6918,29.7817,29.6364,29.7609,465400.0
2006-05-15 14:30:00,43.0,43.14,42.91,42.93,312400.0,29.7402,29.837,29.6779,29.6918,312400.0
2006-05-15 15:00:00,42.94,43.32,42.92,43.14,621800.0,29.6987,29.9615,29.6848,29.837,621800.0
2006-05-15 15:30:00,43.15,43.99,43.14,43.67,1252600.0,29.8439,30.4249,29.837,30.2036,1252600.0
2006-05-16 09:30:00,43.77,45.42,43.7,44.55,2420800.0,30.2727,31.4139,30.2243,30.8122,2420800.0
2006-05-16 10:00:00,44.54,44.94,43.81,44.16,1386800.0,30.8053,31.0819,30.3004,30.5425,1386800.0
2006-05-16 10:30:00,44.16,44.65,44.1,44.4,764400.0,30.5425,30.8814,30.501,30.7085,764400.0
2006-05-16 11:00:00,44.4,44.99,44.39,44.82,651400.0,30.7085,31.1165,30.7015,30.9989,651400.0
2006-05-16 11:30:00,44.82,44.85,44.47,44.73,811400.0,30.9989,31.0197,30.7569,30.9367,811400.0
2006-05-16 12:00:00,44.73,44.76,44.43,44.52,474800.0,30.9367,30.9574,30.7292,30.7915,474800.0
2006-05-16 12:30:00,44.52,44.65,44.47,44.65,218800.0,30.7915,30.8814,30.7569,30.8814,218800.0
2006-05-16 13:00:00,44.65,44.79,44.46,44.77,562400.0,30.8814,30.9782,30.75,30.9644,562400.0
2006-05-16 13:30:00,44.74,44.8,44.54,44.63,610000.0,30.9436,30.9851,30.8053,30.8675,610000.0
2006-05-16 14:00:00,44.62,44.72,44.6,44.68,372200.0,30.8606,30.9298,30.8468,30.9021,372200.0
2006-05-16 14:30:00,44.68,44.72,44.57,44.65,311200.0,30.9021,30.9298,30.826,30.8814,311200.0
2006-05-16 15:00:00,44.65,44.72,44.59,44.6,443600.0,30.8814,30.9298,30.8399,30.8468,443600.0
2006-05-16 15:30:00,44.64,44.7,44.58,44.68,978400.0,30.8744,30.9159,30.833,30.9021,978400.0
2006-05-17 09:30:00,44.65,44.92,44.24,44.72,900600.0,30.8814,31.0681,30.5978,30.9298,900600.0
2006-05-17 10:00:00,44.71,44.89,44.08,44.31,738400.0,30.9229,31.0474,30.4871,30.6462,738400.0
2006-05-17 10:30:00,44.33,44.36,43.98,44.01,273200.0,30.66,30.6808,30.418,30.4387,273200.0
2006-05-17 11:00:00,43.99,44.07,43.66,43.77,502000.0,30.4249,30.4802,30.1966,30.2727,502000.0
2006-05-17 11:30:00,43.77,43.78,43.3,43.62,405800.0,30.2727,30.2796,29.9477,30.169,405800.0
2006-05-17 12:00:00,43.62,43.68,43.38,43.59,246800.0,30.169,30.2105,30.003,30.1482,246800.0
2006-05-17 12:30:00,43.58,43.92,43.24,43.27,254600.0,30.1413,30.3765,29.9062,29.9269,254600.0
2006-05-17 13:00:00,43.29,43.57,43.0,43.13,303400.0,29.9407,30.1344,29.7402,29.8301,303400.0
2006-05-17 13:30:00,43.13,43.56,42.91,43.43,374800.0,29.8301,30.1275,29.6779,30.0376,374800.0
2006-05-17 14:00:00,43.43,43.47,43.05,43.2,283800.0,30.0376,30.0652,29.7748,29.8785,283800.0
2006-05-17 14:30:00,43.2,43.33,42.91,42.93,327400.0,29.8785,29.9684,29.6779,29.6918,327400.0
2006-05-17 15:00:00,42.91,43.35,42.91,43.24,394800.0,29.6779,29.9822,29.6779,29.9062,394800.0
2006-05-17 15:30:00,43.27,43.37,43.15,43.18,593000.0,29.9269,29.9961,29.8439,29.8647,593000.0
2006-05-18 09:30:00,43.02,43.32,42.97,43.0,886800.0,29.754,29.9615,29.7194,29.7402,886800.0
2006-05-18 10:00:00,42.99,43.01,42.3,42.44,1106200.0,29.7333,29.7471,29.256,29.3529,1106200.0
2006-05-18 10:30:00,42.46,42.97,42.44,42.54,437600.0,29.3667,29.7194,29.3529,29.422,437600.0
2006-05-18 11:00:00,42.55,42.8,42.55,42.77,309200.0,29.4289,29.6018,29.4289,29.5811,309200.0
2006-05-18 11:30:00,42.77,42.95,42.63,42.75,235800.0,29.5811,29.7056,29.4843,29.5673,235800.0
2006-05-18 12:00:00,42.75,42.76,42.6,42.66,251600.0,29.5673,29.5742,29.4635,29.505,251600.0
2006-05-18 12:30:00,42.66,42.7,42.49,42.6,186000.0,29.505,29.5327,29.3874,29.4635,186000.0
2006-05-18 13:00:00,42.6,42.69,42.48,42.63,242000.0,29.4635,29.5258,29.3805,29.4843,242000.0
2006-05-18 13:30:00,42.62,42.7,42.52,42.55,387200.0,29.4774,29.5327,29.4082,29.4289,387200.0
2006-05-18 14:00:00,42.57,42.58,42.38,42.41,391200.0,29.4428,29.4497,29.3114,29.3321,391200.0
2006-05-18 14:30:00,42.41,42.52,42.31,42.33,388600.0,29.3321,29.4082,29.2629,29.2768,388600.0
2006-05-18 15:00:00,42.33,42.38,41.98,41.99,632600.0,29.2768,29.3114,29.0347,29.0416,632600.0
2006-05-18 15:30:00,41.98,42.05,41.69,41.81,980200.0,29.0347,29.0831,28.8341,28.9171,980200.0
2006-05-19 09:30:00,42.18,42.32,41.88,42.15,908800.0,29.173,29.2699,28.9655,29.1523,908800.0
2006-05-19 10:00:00,42.15,42.15,41.93,42.04,458600.0,29.1523,29.1523,29.0001,29.0762,458600.0
2006-05-19 10:30:00,42.03,42.17,41.96,42.02,308800.0,29.0693,29.1661,29.0209,29.0624,308800.0
2006-05-19 11:00:00,42.02,42.03,41.27,41.34,863000.0,29.0624,29.0693,28.5436,28.5921,863000.0
2006-05-19 11:30:00,41.35,41.43,41.12,41.3,374400.0,28.599,28.6543,28.4399,28.5644,374400.0
2006-05-19 12:00:00,41.33,41.64,41.29,41.55,314800.0,28.5851,28.7996,28.5575,28.7373,314800.0
2006-05-19 12:30:00,41.56,41.99,41.55,41.85,290800.0,28.7442,29.0416,28.7373,28.9448,290800.0
2006-05-19 13:00:00,41.85,42.12,41.77,42.07,196600.0,28.9448,29.1315,28.8895,29.097,196600.0
2006-05-19 13:30:00,42.07,42.27,41.52,42.18,293600.0,29.097,29.2353,28.7166,29.173,293600.0
2006-05-19 14:00:00,42.18,42.18,41.87,42.07,505600.0,29.173,29.173,28.9586,29.097,505600.0
2006-05-19 14:30:00,42.07,42.1,41.77,41.82,418800.0,29.097,29.1177,28.8895,28.924,418800.0
2006-05-19 15:00:00,41.82,41.92,41.67,41.83,396400.0,28.924,28.9932,28.8203,28.931,396400.0
2006-05-19 15:30:00,41.82,42.17,41.76,42.15,569200.0,28.924,29.1661,28.8825,29.1523,569200.0
2006-05-22 09:30:00,42.09,42.09,41.63,41.68,439600.0,29.1108,29.1108,28.7926,28.8272,439600.0
2006-05-22 10:00:00,41.68,41.97,41.31,41.38,528600.0,28.8272,29.0278,28.5713,28.6197,528600.0
2006-05-22 10:30:00,41.35,41.63,41.27,41.57,396800.0,28.599,28.7926,28.5436,28.7511,396800.0
2006-05-22 11:00:00,41.56,41.56,41.37,41.48,317600.0,28.7442,28.7442,28.6128,28.6889,317600.0
2006-05-22 11:30:00,41.49,41.71,41.19,41.37,270400.0,28.6958,28.848,28.4883,28.6128,270400.0
2006-05-22 12:00:00,41.37,41.7,41.35,41.54,198400.0,28.6128,28.8411,28.599,28.7304,198400.0
2006-05-22 12:30:00,41.56,41.67,41.39,41.46,251600.0,28.7442,28.8203,28.6266,28.6751,251600.0
2006-05-22 13:00:00,41.49,41.56,41.29,41.42,166800.0,28.6958,28.7442,28.5575,28.6474,166800.0
2006-05-22 13:30:00,41.44,41.59,41.42,41.52,119000.0,28.6612,28.765,28.6474,28.7166,119000.0
2006-05-22 14:00:00,41.52,41.54,41.32,41.36,314800.0,28.7166,28.7304,28.5782,28.6059,314800.0
2006-05-22 14:30:00,41.36,41.45,41.3,41.45,234800.0,28.6059,28.6681,28.5644,28.6681,234800.0
2006-05-22 15:00:00,41.46,41.82,41.43,41.77,262600.0,28.6751,28.924,28.6543,28.8895,262600.0
2006-05-22 15:30:00,41.78,41.95,41.43,41.58,497400.0,28.8964,29.014,28.6543,28.7581,497400.0
2006-05-23 09:30:00,41.9,42.6,41.9,42.45,603800.0,28.9794,29.4635,28.9794,29.3598,603800.0
2006-05-23 10:00:00,42.44,42.74,42.32,42.45,339600.0,29.3529,29.5603,29.2699,29.3598,339600.0
2006-05-23 10:30:00,42.42,42.7,42.42,42.68,268800.0,29.339,29.5327,29.339,29.5188,268800.0
2006-05-23 11:00:00,42.68,42.7,42.43,42.59,226600.0,29.5188,29.5327,29.3459,29.4566,226600.0
2006-05-23 11:30:00,42.59,42.83,42.55,42.77,408600.0,29.4566,29.6226,29.4289,29.5811,408600.0
2006-05-23 12:00:00,42.77,42.82,42.67,42.71,232800.0,29.5811,29.6157,29.5119,29.5396,232800.0
2006-05-23 12:30:00,42.71,42.74,42.24,42.68,164000.0,29.5396,29.5603,29.2145,29.5188,164000.0
2006-05-23 13:00:00,42.68,42.87,42.66,42.87,305400.0,29.5188,29.6503,29.505,29.6503,305400.0
2006-05-23 13:30:00,42.87,43.09,42.87,43.04,393600.0,29.6503,29.8024,29.6503,29.7678,393600.0
2006-05-23 14:00:00,43.04,43.08,42.81,42.83,323800.0,29.7678,29.7955,29.6088,29.6226,323800.0
2006-05-23 14:30:00,42.82,42.92,42.77,42.82,401400.0,29.6157,29.6848,29.5811,29.6157,401400.0
2006-05-23 15:00:00,42.83,42.93,42.76,42.76,446800.0,29.6226,29.6918,29.5742,29.5742,446800.0
2006-05-23 15:30:00,42.76,42.8,42.31,42.35,722000.0,29.5742,29.6018,29.2629,29.2906,722000.0
2006-05-24 09:30:00,42.32,42.87,41.88,42.8,488200.0,29.2699,29.6503,28.9655,29.6018,488200.0
2006-05-24 10:00:00,42.81,42.95,42.38,42.57,467800.0,29.6088,29.7056,29.3114,29.4428,467800.0
2006-05-24 10:30:00,42.57,42.96,42.41,42.41,319600.0,29.4428,29.7125,29.3321,29.3321,319600.0
2006-05-24 11:00:00,42.41,42.41,41.95,42.0,314400.0,29.3321,29.3321,29.014,29.0485,314400.0
2006-05-24 11:30:00,42.0,42.24,41.91,42.16,215400.0,29.0485,29.2145,28.9863,29.1592,215400.0
2006-05-24 12:00:00,42.15,42.2,41.79,41.79,150000.0,29.1523,29.1869,28.9033,28.9033,150000.0
2006-05-24 12:30:00,41.8,41.88,41.26,41.26,435400.0,28.9102,28.9655,28.5367,28.5367,435400.0
2006-05-24 13:00:00,41.27,41.45,41.13,41.13,339200.0,28.5436,28.6681,28.4468,28.4468,339200.0
2006-05-24 13:30:00,41.13,41.55,40.76,41.46,610400.0,28.4468,28.7373,28.1909,28.6751,610400.0
2006-05-24 14:00:00,41.47,41.71,41.4,41.51,688200.0,28.682,28.848,28.6336,28.7096,688200.0
2006-05-24 14:30:00,41.48,41.78,41.42,41.77,629000.0,28.6889,28.8964,28.6474,28.8895,629000.0
2006-05-24 15:00:00,41.78,41.97,41.63,41.73,526400.0,28.8964,29.0278,28.7926,28.8618,526400.0
2006-05-24 15:30:00,41.74,42.17,41.74,42.02,587000.0,28.8687,29.1661,28.8687,29.0624,587000.0
2006-05-25 09:30:00,42.32,42.52,41.67,42.52,625600.0,29.2699,29.4082,28.8203,29.4082,625600.0
2006-05-25 10:00:00,42.52,42.61,42.24,42.36,477000.0,29.4082,29.4704,29.2145,29.2975,477000.0
2006-05-25 10:30:00,42.37,42.73,42.37,42.72,443800.0,29.3044,29.5534,29.3044,29.5465,443800.0
2006-05-25 11:00:00,42.72,42.82,42.33,42.5,462400.0,29.5465,29.6157,29.2768,29.3944,462400.0
2006-05-25 11:30:00,42.5,42.68,42.46,42.46,146600.0,29.3944,29.5188,29.3667,29.3667,146600.0
2006-05-25 12:00:00,42.45,42.52,42.4,42.49,117800.0,29.3598,29.4082,29.3252,29.3874,117800.0
2006-05-25 12:30:00,42.46,42.68,42.43,42.66,184200.0,29.3667,29.5188,29.3459,29.505,184200.0
2006-05-25 13:00:00,42.67,42.67,42.51,42.64,129000.0,29.5119,29.5119,29.4013,29.4912,129000.0
2006-05-25 13:30:00,42.65,42.86,42.65,42.85,241000.0,29.4981,29.6433,29.4981,29.6364,241000.0
2006-05-25 14:00:00,42.85,42.86,42.74,42.8,230600.0,29.6364,29.6433,29.5603,29.6018,230600.0
2006-05-25 14:30:00,42.8,42.92,42.79,42.9,410600.0,29.6018,29.6848,29.5949,29.671,410600.0
2006-05-25 15:00:00,42.9,43.12,42.88,43.09,541400.0,29.671,29.8232,29.6572,29.8024,541400.0
2006-05-25 15:30:00,43.12,43.2,43.05,43.15,807600.0,29.8232,29.8785,29.7748,29.8439,807600.0
2006-05-26 09:30:00,43.0,43.37,42.58,43.16,572400.0,29.7402,29.9961,29.4497,29.8508,572400.0
2006-05-26 10:00:00,43.18,43.6,43.17,43.48,358400.0,29.8647,30.1552,29.8577,30.0722,358400.0
2006-05-26 10:30:00,43.49,43.7,43.38,43.54,519200.0,30.0791,30.2243,30.003,30.1137,519200.0
2006-05-26 11:00:00,43.54,43.83,43.51,43.8,249000.0,30.1137,30.3142,30.0929,30.2935,249000.0
2006-05-26 11:30:00,43.8,43.87,43.65,43.85,298600.0,30.2935,30.3419,30.1897,30.3281,298600.0
2006-05-26 12:00:00,43.85,43.88,43.59,43.62,177800.0,30.3281,30.3488,30.1482,30.169,177800.0
2006-05-26 12:30:00,43.6,43.65,43.5,43.52,85200.0,30.1552,30.1897,30.086,30.0998,85200.0
2006-05-26 13:00:00,43.5,43.55,43.45,43.49,121400.0,30.086,30.1206,30.0514,30.0791,121400.0
2006-05-26 13:30:00,43.49,43.55,43.48,43.51,55000.0,30.0791,30.1206,30.0722,30.0929,55000.0
2006-05-26 14:00:00,43.51,43.59,43.49,43.51,60600.0,30.0929,30.1482,30.0791,30.0929,60600.0
2006-05-26 14:30:00,43.51,43.54,43.45,43.51,161600.0,30.0929,30.1137,30.0514,30.0929,161600.0
2006-05-26 15:00:00,43.51,43.65,43.49,43.63,122600.0,30.0929,30.1897,30.0791,30.1759,122600.0
2006-05-26 15:30:00,43.63,43.63,43.54,43.55,203800.0,30.1759,30.1759,30.1137,30.1206,203800.0
2006-05-30 09:30:00,43.54,43.55,43.0,43.13,440000.0,30.1137,30.1206,29.7402,29.8301,440000.0
2006-05-30 10:00:00,43.13,43.3,42.95,43.21,204400.0,29.8301,29.9477,29.7056,29.8854,204400.0
2006-05-30 10:30:00,43.2,43.3,43.08,43.16,214200.0,29.8785,29.9477,29.7955,29.8508,214200.0
2006-05-30 11:00:00,43.15,43.18,43.05,43.05,176600.0,29.8439,29.8647,29.7748,29.7748,176600.0
2006-05-30 11:30:00,43.05,43.25,43.05,43.24,137400.0,29.7748,29.9131,29.7748,29.9062,137400.0
2006-05-30 12:00:00,43.23,43.23,43.02,43.04,103600.0,29.8992,29.8992,29.754,29.7678,103600.0
2006-05-30 12:30:00,43.05,43.15,43.01,43.02,117000.0,29.7748,29.8439,29.7471,29.754,117000.0
2006-05-30 13:00:00,43.02,43.05,42.79,42.8,131000.0,29.754,29.7748,29.5949,29.6018,131000.0
2006-05-30 13:30:00,42.8,42.81,42.59,42.81,163800.0,29.6018,29.6088,29.4566,29.6088,163800.0
2006-05-30 14:00:00,42.77,43.03,42.77,42.82,140400.0,29.5811,29.7609,29.5811,29.6157,140400.0
2006-05-30 14:30:00,42.8,42.82,42.62,42.63,178400.0,29.6018,29.6157,29.4774,29.4843,178400.0
2006-05-30 15:00:00,42.63,42.63,42.35,42.44,480600.0,29.4843,29.4843,29.2906,29.3529,480600.0
2006-05-30 15:30:00,42.43,42.43,42.26,42.28,513200.0,29.3459,29.3459,29.2284,29.2422,513200.0
2006-05-31 09:30:00,42.38,42.99,42.24,42.63,333000.0,29.3114,29.7333,29.2145,29.4843,333000.0
2006-05-31 10:00:00,42.59,43.13,42.44,43.13,306600.0,29.4566,29.8301,29.3529,29.8301,306600.0
2006-05-31 10:30:00,43.12,43.55,43.12,43.24,493000.0,29.8232,30.1206,29.8232,29.9062,493000.0
2006-05-31 11:00:00,43.24,43.38,43.24,43.34,232600.0,29.9062,30.003,29.9062,29.9753,232600.0
2006-05-31 11:30:00,43.35,43.47,43.25,43.41,162000.0,29.9822,30.0652,29.9131,30.0237,162000.0
2006-05-31 12:00:00,43.4,43.4,43.18,43.27,120200.0,30.0168,30.0168,29.8647,29.9269,120200.0
2006-05-31 12:30:00,43.26,43.27,43.12,43.12,116000.0,29.92,29.9269,29.8232,29.8232,116000.0
2006-05-31 13:00:00,43.13,43.16,43.02,43.09,100200.0,29.8301,29.8508,29.754,29.8024,100200.0
2006-05-31 13:30:00,43.09,43.27,42.98,42.98,191000.0,29.8024,29.9269,29.7263,29.7263,191000.0
2006-05-31 14:00:00,42.99,43.09,42.56,42.77,388000.0,29.7333,29.8024,29.4359,29.5811,388000.0
2006-05-31 14:30:00,42.79,42.97,42.55,42.6,338800.0,29.5949,29.7194,29.4289,29.4635,338800.0
2006-05-31 15:00:00,42.6,42.67,42.39,42.59,313200.0,29.4635,29.5119,29.3183,29.4566,313200.0
2006-05-31 15:30:00,42.58,42.87,42.47,42.82,426600.0,29.4497,29.6503,29.3736,29.6157,426600.0
2006-06-01 09:30:00,43.02,43.2,42.6,42.93,347800.0,29.754,29.8785,29.4635,29.6918,347800.0
2006-06-01 10:00:00,42.93,42.96,42.38,42.77,265000.0,29.6918,29.7125,29.3114,29.5811,265000.0
2006-06-01 10:30:00,42.8,43.2,42.8,43.15,161800.0,29.6018,29.8785,29.6018,29.8439,161800.0
2006-06-01 11:00:00,43.13,43.35,43.13,43.33,149400.0,29.8301,29.9822,29.8301,29.9684,149400.0
2006-06-01 11:30:00,43.34,43.35,43.15,43.15,189200.0,29.9753,29.9822,29.8439,29.8439,189200.0
2006-06-01 12:00:00,43.15,43.21,43.13,43.18,120200.0,29.8439,29.8854,29.8301,29.8647,120200.0
2006-06-01 12:30:00,43.2,43.2,43.06,43.06,102400.0,29.8785,29.8785,29.7817,29.7817,102400.0
2006-06-01 13:00:00,43.08,43.26,42.99,43.21,117200.0,29.7955,29.92,29.7333,29.8854,117200.0
2006-06-01 13:30:00,43.2,43.29,43.2,43.29,123000.0,29.8785,29.9407,29.8785,29.9407,123000.0
2006-06-01 14:00:00,43.27,43.35,43.2,43.24,178400.0,29.9269,29.9822,29.8785,29.9062,178400.0
2006-06-01 14:30:00,43.24,43.29,43.12,43.15,166600.0,29.9062,29.9407,29.8232,29.8439,166600.0
2006-06-01 15:00:00,43.14,43.18,43.02,43.12,276400.0,29.837,29.8647,29.754,29.8232,276400.0
2006-06-01 15:30:00,43.1,43.2,43.02,43.12,472800.0,29.8093,29.8785,29.754,29.8232,472800.0
2006-06-02 09:30:00,43.6,43.7,43.23,43.41,709400.0,30.1552,30.2243,29.8992,30.0237,709400.0
2006-06-02 10:00:00,43.41,43.73,43.23,43.29,537600.0,30.0237,30.2451,29.8992,29.9407,537600.0
2006-06-02 10:30:00,43.31,43.65,43.31,43.58,225200.0,29.9546,30.1897,29.9546,30.1413,225200.0
2006-06-02 11:00:00,43.6,43.69,43.45,43.45,202800.0,30.1552,30.2174,30.0514,30.0514,202800.0
2006-06-02 11:30:00,43.45,43.66,43.44,43.44,178800.0,30.0514,30.1966,30.0445,30.0445,178800.0
2006-06-02 12:00:00,43.44,43.52,43.4,43.48,124400.0,30.0445,30.0998,30.0168,30.0722,124400.0
2006-06-02 12:30:00,43.47,43.56,43.45,43.47,90200.0,30.0652,30.1275,30.0514,30.0652,90200.0
2006-06-02 13:00:00,43.47,43.6,43.38,43.58,155000.0,30.0652,30.1552,30.003,30.1413,155000.0
2006-06-02 13:30:00,43.58,43.73,43.52,43.73,168200.0,30.1413,30.2451,30.0998,30.2451,168200.0
2006-06-02 14:00:00,43.73,43.9,43.72,43.74,232400.0,30.2451,30.3626,30.2381,30.252,232400.0
2006-06-02 14:30:00,43.74,43.99,43.74,43.97,209800.0,30.252,30.4249,30.252,30.4111,209800.0
2006-06-02 15:00:00,43.97,43.98,43.81,43.89,312200.0,30.4111,30.418,30.3004,30.3557,312200.0
2006-06-02 15:30:00,43.9,44.0,43.77,43.83,451600.0,30.3626,30.4318,30.2727,30.3142,451600.0
2006-06-05 09:30:00,43.88,43.88,43.27,43.44,1210200.0,30.3488,30.3488,29.9269,30.0445,1210200.0
2006-06-05 10:00:00,43.41,43.44,43.0,43.04,387200.0,30.0237,30.0445,29.7402,29.7678,387200.0
2006-06-05 10:30:00,43.04,43.17,43.0,43.06,271600.0,29.7678,29.8577,29.7402,29.7817,271600.0
2006-06-05 11:00:00,43.06,43.32,43.05,43.13,152600.0,29.7817,29.9615,29.7748,29.8301,152600.0
2006-06-05 11:30:00,43.13,43.15,42.84,42.84,154400.0,29.8301,29.8439,29.6295,29.6295,154400.0
2006-06-05 12:00:00,42.84,42.87,42.68,42.72,274200.0,29.6295,29.6503,29.5188,29.5465,274200.0
2006-06-05 12:30:00,42.72,42.87,42.71,42.82,137600.0,29.5465,29.6503,29.5396,29.6157,137600.0
2006-06-05 13:00:00,42.84,42.93,42.75,42.91,173200.0,29.6295,29.6918,29.5673,29.6779,173200.0
2006-06-05 13:30:00,42.91,42.97,42.75,42.75,161000.0,29.6779,29.7194,29.5673,29.5673,161000.0
2006-06-05 14:00:00,42.75,42.76,42.6,42.66,467400.0,29.5673,29.5742,29.4635,29.505,467400.0
2006-06-05 14:30:00,42.65,42.66,42.37,42.55,405000.0,29.4981,29.505,29.3044,29.4289,405000.0
2006-06-05 15:00:00,42.55,42.71,42.51,42.59,514800.0,29.4289,29.5396,29.4013,29.4566,514800.0
2006-06-05 15:30:00,42.59,42.69,42.49,42.55,759600.0,29.4566,29.5258,29.3874,29.4289,759600.0
2006-06-06 09:30:00,42.54,42.7,42.13,42.13,736800.0,29.422,29.5327,29.1385,29.1385,736800.0
2006-06-06 10:00:00,42.13,42.23,41.9,42.18,890200.0,29.1385,29.2076,28.9794,29.173,890200.0
2006-06-06 10:30:00,42.18,42.25,41.99,42.01,361000.0,29.173,29.2214,29.0416,29.0555,361000.0
2006-06-06 11:00:00,42.02,42.08,41.85,41.96,393800.0,29.0624,29.1039,28.9448,29.0209,393800.0
2006-06-06 11:30:00,41.94,41.95,41.45,41.69,546600.0,29.007,29.014,28.6681,28.8341,546600.0
2006-06-06 12:00:00,41.69,41.88,41.55,41.71,221000.0,28.8341,28.9655,28.7373,28.848,221000.0
2006-06-06 12:30:00,41.71,42.15,41.7,42.13,288000.0,28.848,29.1523,28.8411,29.1385,288000.0
2006-06-06 13:00:00,42.13,42.13,41.77,41.84,418200.0,29.1385,29.1385,28.8895,28.9379,418200.0
2006-06-06 13:30:00,41.83,41.85,41.6,41.66,279600.0,28.931,28.9448,28.7719,28.8134,279600.0
2006-06-06 14:00:00,41.66,41.69,41.31,41.31,412000.0,28.8134,28.8341,28.5713,28.5713,412000.0
2006-06-06 14:30:00,41.31,41.35,41.03,41.18,672400.0,28.5713,28.599,28.3777,28.4814,672400.0
2006-06-06 15:00:00,41.19,41.28,41.05,41.09,512000.0,28.4883,28.5506,28.3915,28.4192,512000.0
2006-06-06 15:30:00,41.09,41.15,40.88,40.98,1621600.0,28.4192,28.4607,28.2739,28.3431,1621600.0
2006-06-07 09:30:00,41.0,41.0,40.35,40.5,994000.0,28.3569,28.3569,27.9073,28.0111,994000.0
2006-06-07 10:00:00,40.5,41.13,40.48,41.09,1162600.0,28.0111,28.4468,27.9973,28.4192,1162600.0
2006-06-07 10:30:00,41.09,41.21,40.52,41.16,597200.0,28.4192,28.5022,28.0249,28.4676,597200.0
2006-06-07 11:00:00,41.17,41.21,41.04,41.09,338200.0,28.4745,28.5022,28.3846,28.4192,338200.0
2006-06-07 11:30:00,41.1,41.52,41.1,41.52,524200.0,28.4261,28.7166,28.4261,28.7166,524200.0
2006-06-07 12:00:00,41.51,41.57,41.32,41.43,348400.0,28.7096,28.7511,28.5782,28.6543,348400.0
2006-06-07 12:30:00,41.43,41.45,41.13,41.13,132800.0,28.6543,28.6681,28.4468,28.4468,132800.0
2006-06-07 13:00:00,41.13,41.26,41.13,41.23,227600.0,28.4468,28.5367,28.4468,28.516,227600.0
2006-06-07 13:30:00,41.23,41.24,40.93,40.98,364800.0,28.516,28.5229,28.3085,28.3431,364800.0
2006-06-07 14:00:00,40.96,41.04,40.84,40.85,534600.0,28.3292,28.3846,28.2462,28.2532,534600.0
2006-06-07 14:30:00,40.85,40.87,40.79,40.83,327800.0,28.2532,28.267,28.2117,28.2393,327800.0
2006-06-07 15:00:00,40.83,40.85,40.42,40.49,826000.0,28.2393,28.2532,27.9558,28.0042,826000.0
2006-06-07 15:30:00,40.49,40.6,40.31,40.34,1054200.0,28.0042,28.0803,27.8797,27.9004,1054200.0
2006-06-08 09:30:00,40.2,40.24,39.58,39.87,903400.0,27.8036,27.8313,27.3748,27.5754,903400.0
2006-06-08 10:00:00,39.87,39.97,39.4,39.41,328400.0,27.5754,27.6445,27.2503,27.2572,328400.0
2006-06-08 10:30:00,39.41,39.43,38.99,39.02,839800.0,27.2572,27.271,26.9667,26.9875,839800.0
2006-06-08 11:00:00,39.02,39.05,38.82,38.99,1008400.0,26.9875,27.0082,26.8492,26.9667,1008400.0
2006-06-08 11:30:00,38.99,39.04,38.65,38.79,595400.0,26.9667,27.0013,26.7316,26.8284,595400.0
2006-06-08 12:00:00,38.78,39.13,38.78,38.98,518600.0,26.8215,27.0636,26.8215,26.9598,518600.0
2006-06-08 12:30:00,38.98,39.49,38.95,39.37,510000.0,26.9598,27.3125,26.9391,27.2295,510000.0
2006-06-08 13:00:00,39.37,39.37,39.04,39.25,352200.0,27.2295,27.2295,27.0013,27.1466,352200.0
2006-06-08 13:30:00,39.26,39.67,39.25,39.58,484200.0,27.1535,27.437,27.1466,27.3748,484200.0
2006-06-08 14:00:00,39.59,39.63,39.35,39.53,469000.0,27.3817,27.4094,27.2157,27.3402,469000.0
2006-06-08 14:30:00,39.56,39.86,39.52,39.56,462000.0,27.361,27.5684,27.3333,27.361,462000.0
2006-06-08 15:00:00,39.6,40.23,39.58,39.82,652400.0,27.3886,27.8244,27.3748,27.5408,652400.0
2006-06-08 15:30:00,39.83,40.2,39.76,40.05,865000.0,27.5477,27.8036,27.4993,27.6999,865000.0
2006-06-09 09:30:00,40.16,40.38,39.99,40.24,576200.0,27.7759,27.9281,27.6584,27.8313,576200.0
2006-06-09 10:00:00,40.23,40.45,40.12,40.22,385600.0,27.8244,27.9765,27.7483,27.8174,385600.0
2006-06-09 10:30:00,40.22,40.41,40.1,40.13,264200.0,27.8174,27.9488,27.7344,27.7552,264200.0
2006-06-09 11:00:00,40.13,40.33,40.1,40.2,231000.0,27.7552,27.8935,27.7344,27.8036,231000.0
2006-06-09 11:30:00,40.21,40.24,39.69,39.87,316600.0,27.8105,27.8313,27.4509,27.5754,316600.0
2006-06-09 12:00:00,39.85,39.92,39.5,39.5,190200.0,27.5615,27.6099,27.3195,27.3195,190200.0
2006-06-09 12:30:00,39.5,39.91,39.49,39.82,405200.0,27.3195,27.603,27.3125,27.5408,405200.0
2006-06-09 13:00:00,39.82,39.85,39.67,39.7,260800.0,27.5408,27.5615,27.437,27.4578,260800.0
2006-06-09 13:30:00,39.71,40.08,39.62,39.94,420400.0,27.4647,27.7206,27.4025,27.6238,420400.0
2006-06-09 14:00:00,39.94,40.06,39.92,40.02,229200.0,27.6238,27.7068,27.6099,27.6791,229200.0
2006-06-09 14:30:00,40.01,40.18,39.99,40.01,194800.0,27.6722,27.7898,27.6584,27.6722,194800.0
2006-06-09 15:00:00,40.01,40.06,39.94,40.05,270400.0,27.6722,27.7068,27.6238,27.6999,270400.0
2006-06-09 15:30:00,40.05,40.07,39.85,39.9,430400.0,27.6999,27.7137,27.5615,27.5961,430400.0
2006-06-12 09:30:00,39.8,40.4,39.7,40.25,371400.0,27.5269,27.9419,27.4578,27.8382,371400.0
2006-06-12 10:00:00,40.24,40.25,39.62,39.63,371800.0,27.8313,27.8382,27.4025,27.4094,371800.0
2006-06-12 10:30:00,39.65,39.87,39.63,39.74,193200.0,27.4232,27.5754,27.4094,27.4855,193200.0
2006-06-12 11:00:00,39.73,39.74,39.26,39.27,473400.0,27.4785,27.4855,27.1535,27.1604,473400.0
2006-06-12 11:30:00,39.27,39.5,39.17,39.49,419200.0,27.1604,27.3195,27.0912,27.3125,419200.0
2006-06-12 12:00:00,39.49,39.63,39.42,39.52,223400.0,27.3125,27.4094,27.2641,27.3333,223400.0
2006-06-12 12:30:00,39.54,39.54,39.38,39.51,152000.0,27.3471,27.3471,27.2365,27.3264,152000.0
2006-06-12 13:00:00,39.51,39.56,39.44,39.49,176600.0,27.3264,27.361,27.278,27.3125,176600.0
2006-06-12 13:30:00,39.48,39.55,39.35,39.4,234600.0,27.3056,27.354,27.2157,27.2503,234600.0
2006-06-12 14:00:00,39.42,39.42,39.15,39.19,165600.0,27.2641,27.2641,27.0774,27.1051,165600.0
2006-06-12 14:30:00,39.19,39.2,39.05,39.09,362000.0,27.1051,27.112,27.0082,27.0359,362000.0
2006-06-12 15:00:00,39.09,39.1,38.59,38.59,756400.0,27.0359,27.0428,26.6901,26.6901,756400.0
2006-06-12 15:30:00,38.6,38.79,38.35,38.63,1702400.0,26.697,26.8284,26.5241,26.7177,1702400.0
2006-06-13 09:30:00,38.38,38.7,38.2,38.55,804000.0,26.5448,26.7662,26.4203,26.6624,804000.0
2006-06-13 10:00:00,38.55,38.62,38.21,38.6,604000.0,26.6624,26.7108,26.4273,26.697,604000.0
2006-06-13 10:30:00,38.6,38.6,38.3,38.5,655400.0,26.697,26.697,26.4895,26.6278,655400.0
2006-06-13 11:00:00,38.49,38.6,38.4,38.57,265200.0,26.6209,26.697,26.5587,26.6762,265200.0
2006-06-13 11:30:00,38.57,39.08,38.51,39.07,449600.0,26.6762,27.029,26.6347,27.0221,449600.0
2006-06-13 12:00:00,39.06,39.15,38.8,38.88,451600.0,27.0151,27.0774,26.8353,26.8906,451600.0
2006-06-13 12:30:00,38.88,39.06,38.8,38.8,244800.0,26.8906,27.0151,26.8353,26.8353,244800.0
2006-06-13 13:00:00,38.79,38.79,38.52,38.6,353200.0,26.8284,26.8284,26.6417,26.697,353200.0
2006-06-13 13:30:00,38.59,38.82,38.57,38.69,252600.0,26.6901,26.8492,26.6762,26.7592,252600.0
2006-06-13 14:00:00,38.69,38.69,38.6,38.64,491600.0,26.7592,26.7592,26.697,26.7247,491600.0
2006-06-13 14:30:00,38.64,38.65,38.5,38.6,646600.0,26.7247,26.7316,26.6278,26.697,646600.0
2006-06-13 15:00:00,38.6,38.9,38.56,38.86,511200.0,26.697,26.9045,26.6693,26.8768,511200.0
2006-06-13 15:30:00,38.87,38.96,38.6,38.68,875200.0,26.8837,26.946,26.697,26.7523,875200.0
2006-06-14 09:30:00,38.76,39.21,38.72,39.02,416000.0,26.8077,27.1189,26.78,26.9875,416000.0
2006-06-14 10:00:00,39.02,39.35,38.9,39.05,454600.0,26.9875,27.2157,26.9045,27.0082,454600.0
2006-06-14 10:30:00,39.05,39.11,39.0,39.02,383200.0,27.0082,27.0497,26.9736,26.9875,383200.0
2006-06-14 11:00:00,39.02,39.02,38.83,38.93,379400.0,26.9875,26.9875,26.8561,26.9252,379400.0
2006-06-14 11:30:00,38.93,38.95,38.74,38.87,373600.0,26.9252,26.9391,26.7938,26.8837,373600.0
2006-06-14 12:00:00,38.87,38.97,38.82,38.88,226200.0,26.8837,26.9529,26.8492,26.8906,226200.0
2006-06-14 12:30:00,38.88,38.91,38.88,38.9,126400.0,26.8906,26.9114,26.8906,26.9045,126400.0
2006-06-14 13:00:00,38.9,38.9,38.49,38.58,256800.0,26.9045,26.9045,26.6209,26.6832,256800.0
2006-06-14 13:30:00,38.58,38.79,38.42,38.79,248200.0,26.6832,26.8284,26.5725,26.8284,248200.0
2006-06-14 14:00:00,38.8,38.99,38.7,38.9,412200.0,26.8353,26.9667,26.7662,26.9045,412200.0
2006-06-14 14:30:00,38.9,38.94,38.64,38.79,449800.0,26.9045,26.9321,26.7247,26.8284,449800.0
2006-06-14 15:00:00,38.8,38.85,38.71,38.77,248800.0,26.8353,26.8699,26.7731,26.8146,248800.0
2006-06-14 15:30:00,38.77,38.86,38.7,38.82,692400.0,26.8146,26.8768,26.7662,26.8492,692400.0
2006-06-15 09:30:00,39.1,39.9,39.1,39.86,498600.0,27.0428,27.5961,27.0428,27.5684,498600.0
2006-06-15 10:00:00,39.87,40.09,39.58,39.9,578400.0,27.5754,27.7275,27.3748,27.5961,578400.0
2006-06-15 10:30:00,39.9,40.15,39.82,39.93,370200.0,27.5961,27.769,27.5408,27.6169,370200.0
2006-06-15 11:00:00,39.93,40.17,39.85,39.86,267800.0,27.6169,27.7829,27.5615,27.5684,267800.0
2006-06-15 11:30:00,39.86,39.9,39.74,39.88,157000.0,27.5684,27.5961,27.4855,27.5823,157000.0
2006-06-15 12:00:00,39.88,39.89,39.68,39.73,150800.0,27.5823,27.5892,27.444,27.4785,150800.0
2006-06-15 12:30:00,39.73,39.81,39.68,39.7,136000.0,27.4785,27.5339,27.444,27.4578,136000.0
2006-06-15 13:00:00,39.69,39.74,39.6,39.6,121400.0,27.4509,27.4855,27.3886,27.3886,121400.0
2006-06-15 13:30:00,39.6,39.67,39.51,39.66,183400.0,27.3886,27.437,27.3264,27.4301,183400.0
2006-06-15 14:00:00,39.66,39.95,39.65,39.74,239600.0,27.4301,27.6307,27.4232,27.4855,239600.0
2006-06-15 14:30:00,39.74,40.17,39.74,39.98,306600.0,27.4855,27.7829,27.4855,27.6514,306600.0
2006-06-15 15:00:00,39.96,40.08,39.92,39.95,310000.0,27.6376,27.7206,27.6099,27.6307,310000.0
2006-06-15 15:30:00,39.96,40.15,39.91,40.13,598800.0,27.6376,27.769,27.603,27.7552,598800.0
2006-06-16 09:30:00,40.12,40.57,40.12,40.45,1015600.0,27.7483,28.0595,27.7483,27.9765,1015600.0
2006-06-16 10:00:00,40.46,40.63,40.16,40.16,446800.0,27.9834,28.101,27.7759,27.7759,446800.0
2006-06-16 10:30:00,40.16,40.33,40.03,40.18,363200.0,27.7759,27.8935,27.686,27.7898,363200.0
2006-06-16 11:00:00,40.17,40.32,40.05,40.13,214000.0,27.7829,27.8866,27.6999,27.7552,214000.0
2006-06-16 11:30:00,40.13,40.45,40.13,40.41,211200.0,27.7552,27.9765,27.7552,27.9488,211200.0
2006-06-16 12:00:00,40.38,40.64,40.38,40.44,314600.0,27.9281,28.1079,27.9281,27.9696,314600.0
2006-06-16 12:30:00,40.42,40.49,40.31,40.35,285200.0,27.9558,28.0042,27.8797,27.9073,285200.0
2006-06-16 13:00:00,40.36,40.4,40.29,40.34,202000.0,27.9143,27.9419,27.8658,27.9004,202000.0
2006-06-16 13:30:00,40.33,40.46,40.25,40.4,247800.0,27.8935,27.9834,27.8382,27.9419,247800.0
2006-06-16 14:00:00,40.41,40.46,40.33,40.37,249600.0,27.9488,27.9834,27.8935,27.9212,249600.0
2006-06-16 14:30:00,40.38,40.4,40.27,40.35,173800.0,27.9281,27.9419,27.852,27.9073,173800.0
2006-06-16 15:00:00,40.37,40.56,40.37,40.55,277200.0,27.9212,28.0526,27.9212,28.0457,277200.0
2006-06-16 15:30:00,40.55,40.55,40.38,40.47,503400.0,28.0457,28.0457,27.9281,27.9903,503400.0
2006-06-19 09:30:00,40.46,40.77,40.41,40.72,230400.0,27.9834,28.1978,27.9488,28.1633,230400.0
2006-06-19 10:00:00,40.72,40.72,40.22,40.27,218400.0,28.1633,28.1633,27.8174,27.852,218400.0
2006-06-19 10:30:00,40.28,40.3,39.94,39.99,334600.0,27.8589,27.8728,27.6238,27.6584,334600.0
2006-06-19 11:00:00,39.99,40.23,39.92,39.93,246000.0,27.6584,27.8244,27.6099,27.6169,246000.0
2006-06-19 11:30:00,39.91,40.02,39.85,39.9,239600.0,27.603,27.6791,27.5615,27.5961,239600.0
2006-06-19 12:00:00,39.9,39.96,39.77,39.96,134600.0,27.5961,27.6376,27.5062,27.6376,134600.0
2006-06-19 12:30:00,39.98,40.04,39.92,39.97,90600.0,27.6514,27.6929,27.6099,27.6445,90600.0
2006-06-19 13:00:00,39.97,40.03,39.85,39.98,201400.0,27.6445,27.686,27.5615,27.6514,201400.0
2006-06-19 13:30:00,39.99,39.99,39.75,39.78,193600.0,27.6584,27.6584,27.4924,27.5131,193600.0
2006-06-19 14:00:00,39.76,39.9,39.67,39.85,144200.0,27.4993,27.5961,27.437,27.5615,144200.0
2006-06-19 14:30:00,39.84,39.85,39.29,39.3,328200.0,27.5546,27.5615,27.1742,27.1811,328200.0
2006-06-19 15:00:00,39.29,39.55,39.29,39.52,408400.0,27.1742,27.354,27.1742,27.3333,408400.0
2006-06-19 15:30:00,39.52,39.52,39.37,39.44,588600.0,27.3333,27.3333,27.2295,27.278,588600.0
2006-06-20 09:30:00,39.25,39.5,38.79,38.79,701200.0,27.1466,27.3195,26.8284,26.8284,701200.0
2006-06-20 10:00:00,38.81,39.04,38.78,39.04,1260200.0,26.8422,27.0013,26.8215,27.0013,1260200.0
2006-06-20 10:30:00,39.05,39.49,38.98,39.48,471200.0,27.0082,27.3125,26.9598,27.3056,471200.0
2006-06-20 11:00:00,39.48,39.6,39.33,39.56,347200.0,27.3056,27.3886,27.2019,27.361,347200.0
2006-06-20 11:30:00,39.56,39.62,39.43,39.54,232600.0,27.361,27.4025,27.271,27.3471,232600.0
2006-06-20 12:00:00,39.54,39.55,39.4,39.43,423000.0,27.3471,27.354,27.2503,27.271,423000.0
2006-06-20 12:30:00,39.42,39.52,39.4,39.42,356000.0,27.2641,27.3333,27.2503,27.2641,356000.0
2006-06-20 13:00:00,39.42,39.52,39.42,39.48,201000.0,27.2641,27.3333,27.2641,27.3056,201000.0
2006-06-20 13:30:00,39.48,39.54,39.42,39.47,370200.0,27.3056,27.3471,27.2641,27.2987,370200.0
2006-06-20 14:00:00,39.48,39.51,39.35,39.42,372800.0,27.3056,27.3264,27.2157,27.2641,372800.0
2006-06-20 14:30:00,39.43,39.55,39.4,39.46,308400.0,27.271,27.354,27.2503,27.2918,308400.0
2006-06-20 15:00:00,39.45,39.52,39.42,39.45,350400.0,27.2849,27.3333,27.2641,27.2849,350400.0
2006-06-20 15:30:00,39.43,39.49,39.38,39.41,593200.0,27.271,27.3125,27.2365,27.2572,593200.0
2006-06-21 09:30:00,39.3,39.56,39.13,39.3,523400.0,27.1811,27.361,27.0636,27.1811,523400.0
2006-06-21 10:00:00,39.3,39.58,39.21,39.3,375000.0,27.1811,27.3748,27.1189,27.1811,375000.0
2006-06-21 10:30:00,39.3,39.52,39.25,39.31,373600.0,27.1811,27.3333,27.1466,27.188,373600.0
2006-06-21 11:00:00,39.31,39.54,39.3,39.52,195200.0,27.188,27.3471,27.1811,27.3333,195200.0
2006-06-21 11:30:00,39.54,39.7,39.54,39.6,336600.0,27.3471,27.4578,27.3471,27.3886,336600.0
2006-06-21 12:00:00,39.6,39.75,39.58,39.69,260600.0,27.3886,27.4924,27.3748,27.4509,260600.0
2006-06-21 12:30:00,39.69,39.69,39.59,39.65,169400.0,27.4509,27.4509,27.3817,27.4232,169400.0
2006-06-21 13:00:00,39.65,39.73,39.6,39.68,235200.0,27.4232,27.4785,27.3886,27.444,235200.0
2006-06-21 13:30:00,39.68,39.69,39.57,39.61,189600.0,27.444,27.4509,27.3679,27.3955,189600.0
2006-06-21 14:00:00,39.6,39.8,39.6,39.68,268200.0,27.3886,27.5269,27.3886,27.444,268200.0
2006-06-21 14:30:00,39.68,39.76,39.6,39.68,241800.0,27.444,27.4993,27.3886,27.444,241800.0
2006-06-21 15:00:00,39.68,39.69,39.52,39.53,379600.0,27.444,27.4509,27.3333,27.3402,379600.0
2006-06-21 15:30:00,39.52,39.54,39.43,39.45,570400.0,27.3333,27.3471,27.271,27.2849,570400.0
2006-06-22 09:30:00,39.45,39.45,39.02,39.05,553600.0,27.2849,27.2849,26.9875,27.0082,553600.0
2006-06-22 10:00:00,39.04,39.12,38.75,38.77,647000.0,27.0013,27.0566,26.8007,26.8146,647000.0
2006-06-22 10:30:00,38.77,39.08,38.74,39.06,295200.0,26.8146,27.029,26.7938,27.0151,295200.0
2006-06-22 11:00:00,39.07,39.3,38.97,39.25,217000.0,27.0221,27.1811,26.9529,27.1466,217000.0
2006-06-22 11:30:00,39.25,39.38,39.22,39.26,146000.0,27.1466,27.2365,27.1258,27.1535,146000.0
2006-06-22 12:00:00,39.26,39.34,39.09,39.13,99600.0,27.1535,27.2088,27.0359,27.0636,99600.0
2006-06-22 12:30:00,39.16,39.16,38.97,39.15,125600.0,27.0843,27.0843,26.9529,27.0774,125600.0
2006-06-22 13:00:00,39.15,39.26,39.12,39.2,69200.0,27.0774,27.1535,27.0566,27.112,69200.0
2006-06-22 13:30:00,39.19,39.19,38.97,39.07,212800.0,27.1051,27.1051,26.9529,27.0221,212800.0
2006-06-22 14:00:00,39.06,39.16,38.99,39.11,189800.0,27.0151,27.0843,26.9667,27.0497,189800.0
2006-06-22 14:30:00,39.13,39.32,39.01,39.26,199000.0,27.0636,27.195,26.9806,27.1535,199000.0
2006-06-22 15:00:00,39.26,39.42,39.16,39.37,221600.0,27.1535,27.2641,27.0843,27.2295,221600.0
2006-06-22 15:30:00,39.37,39.45,39.23,39.27,340200.0,27.2295,27.2849,27.1327,27.1604,340200.0
2006-06-23 09:30:00,39.23,39.68,38.85,39.67,289800.0,27.1327,27.444,26.8699,27.437,289800.0
2006-06-23 10:00:00,39.69,39.95,39.41,39.8,368200.0,27.4509,27.6307,27.2572,27.5269,368200.0
2006-06-23 10:30:00,39.82,39.92,39.51,39.71,208200.0,27.5408,27.6099,27.3264,27.4647,208200.0
2006-06-23 11:00:00,39.71,39.77,39.57,39.6,229800.0,27.4647,27.5062,27.3679,27.3886,229800.0
2006-06-23 11:30:00,39.59,39.68,39.52,39.55,117200.0,27.3817,27.444,27.3333,27.354,117200.0
2006-06-23 12:00:00,39.54,39.99,39.54,39.93,178800.0,27.3471,27.6584,27.3471,27.6169,178800.0
2006-06-23 12:30:00,39.89,40.07,39.89,39.99,202600.0,27.5892,27.7137,27.5892,27.6584,202600.0
2006-06-23 13:00:00,39.99,40.07,39.96,40.02,134400.0,27.6584,27.7137,27.6376,27.6791,134400.0
2006-06-23 13:30:00,40.02,40.23,39.99,40.02,217400.0,27.6791,27.8244,27.6584,27.6791,217400.0
2006-06-23 14:00:00,40.04,40.04,39.85,39.97,151800.0,27.6929,27.6929,27.5615,27.6445,151800.0
2006-06-23 14:30:00,39.98,40.08,39.93,39.94,191600.0,27.6514,27.7206,27.6169,27.6238,191600.0
2006-06-23 15:00:00,39.93,40.04,39.87,40.02,392600.0,27.6169,27.6929,27.5754,27.6791,392600.0
2006-06-23 15:30:00,40.04,40.09,39.94,39.99,384200.0,27.6929,27.7275,27.6238,27.6584,384200.0
2006-06-26 09:30:00,40.06,40.47,39.97,40.46,289400.0,27.7068,27.9903,27.6445,27.9834,289400.0
2006-06-26 10:00:00,40.44,40.52,40.32,40.49,377800.0,27.9696,28.0249,27.8866,28.0042,377800.0
2006-06-26 10:30:00,40.5,40.59,40.3,40.31,296600.0,28.0111,28.0733,27.8728,27.8797,296600.0
2006-06-26 11:00:00,40.31,40.35,40.09,40.12,262600.0,27.8797,27.9073,27.7275,27.7483,262600.0
2006-06-26 11:30:00,40.1,40.17,40.07,40.11,293200.0,27.7344,27.7829,27.7137,27.7414,293200.0
2006-06-26 12:00:00,40.12,40.22,40.09,40.09,114600.0,27.7483,27.8174,27.7275,27.7275,114600.0
2006-06-26 12:30:00,40.09,40.25,40.02,40.2,100400.0,27.7275,27.8382,27.6791,27.8036,100400.0
2006-06-26 13:00:00,40.21,40.38,40.13,40.15,111200.0,27.8105,27.9281,27.7552,27.769,111200.0
2006-06-26 13:30:00,40.15,40.34,40.13,40.33,125800.0,27.769,27.9004,27.7552,27.8935,125800.0
2006-06-26 14:00:00,40.33,40.36,40.12,40.19,107200.0,27.8935,27.9143,27.7483,27.7967,107200.0
2006-06-26 14:30:00,40.19,40.32,40.19,40.23,146600.0,27.7967,27.8866,27.7967,27.8244,146600.0
2006-06-26 15:00:00,40.22,40.27,40.1,40.22,306200.0,27.8174,27.852,27.7344,27.8174,306200.0
2006-06-26 15:30:00,40.22,40.37,40.19,40.32,339000.0,27.8174,27.9212,27.7967,27.8866,339000.0
2006-06-27 09:30:00,40.3,40.7,40.3,40.57,281600.0,27.8728,28.1494,27.8728,28.0595,281600.0
2006-06-27 10:00:00,40.57,40.59,40.28,40.38,189400.0,28.0595,28.0733,27.8589,27.9281,189400.0
2006-06-27 10:30:00,40.38,40.49,40.26,40.31,229400.0,27.9281,28.0042,27.8451,27.8797,229400.0
2006-06-27 11:00:00,40.3,40.3,39.97,40.05,340800.0,27.8728,27.8728,27.6445,27.6999,340800.0
2006-06-27 11:30:00,40.06,40.2,40.02,40.2,273600.0,27.7068,27.8036,27.6791,27.8036,273600.0
2006-06-27 12:00:00,40.2,40.2,40.05,40.07,132000.0,27.8036,27.8036,27.6999,27.7137,132000.0
2006-06-27 12:30:00,40.07,40.12,39.92,40.01,271400.0,27.7137,27.7483,27.6099,27.6722,271400.0
2006-06-27 13:00:00,40.01,40.06,39.96,40.05,188200.0,27.6722,27.7068,27.6376,27.6999,188200.0
2006-06-27 13:30:00,40.05,40.24,39.98,40.21,224800.0,27.6999,27.8313,27.6514,27.8105,224800.0
2006-06-27 14:00:00,40.21,40.35,39.92,39.99,189600.0,27.8105,27.9073,27.6099,27.6584,189600.0
2006-06-27 14:30:00,39.99,40.14,39.95,40.13,195200.0,27.6584,27.7621,27.6307,27.7552,195200.0
2006-06-27 15:00:00,40.13,40.28,40.02,40.05,289800.0,27.7552,27.8589,27.6791,27.6999,289800.0
2006-06-27 15:30:00,40.05,40.1,39.81,39.94,473200.0,27.6999,27.7344,27.5339,27.6238,473200.0
2006-06-28 09:30:00,39.93,39.99,39.77,39.77,310600.0,27.7538,27.7955,27.6426,27.6426,310600.0
2006-06-28 10:00:00,39.77,39.98,39.68,39.71,329400.0,27.6426,27.7886,27.58,27.6009,329400.0
2006-06-28 10:30:00,39.7,39.76,39.39,39.45,177400.0,27.5939,27.6356,27.3785,27.4202,177400.0
2006-06-28 11:00:00,39.46,39.46,39.06,39.08,299400.0,27.4271,27.4271,27.1491,27.163,299400.0
2006-06-28 11:30:00,39.08,39.19,39.02,39.09,157000.0,27.163,27.2395,27.1213,27.17,157000.0
2006-06-28 12:00:00,39.09,39.2,39.07,39.17,175600.0,27.17,27.2464,27.1561,27.2256,175600.0
2006-06-28 12:30:00,39.17,39.2,39.09,39.17,103200.0,27.2256,27.2464,27.17,27.2256,103200.0
2006-06-28 13:00:00,39.16,39.35,39.14,39.24,123200.0,27.2186,27.3507,27.2047,27.2742,123200.0
2006-06-28 13:30:00,39.24,39.24,39.06,39.11,140000.0,27.2742,27.2742,27.1491,27.1839,140000.0
2006-06-28 14:00:00,39.12,39.32,39.1,39.31,168800.0,27.1908,27.3298,27.1769,27.3229,168800.0
2006-06-28 14:30:00,39.33,39.49,39.31,39.33,229200.0,27.3368,27.448,27.3229,27.3368,229200.0
2006-06-28 15:00:00,39.32,39.41,39.23,39.26,163400.0,27.3298,27.3924,27.2673,27.2881,163400.0
2006-06-28 15:30:00,39.26,39.43,39.24,39.36,348000.0,27.2881,27.4063,27.2742,27.3576,348000.0
2006-06-29 09:30:00,39.6,40.04,39.6,39.98,447000.0,27.5244,27.8303,27.5244,27.7886,447000.0
2006-06-29 10:00:00,39.97,40.24,39.96,40.1,270600.0,27.7816,27.9693,27.7747,27.872,270600.0
2006-06-29 10:30:00,40.1,40.57,40.09,40.52,360200.0,27.872,28.1986,27.865,28.1639,360200.0
2006-06-29 11:00:00,40.53,40.74,40.52,40.59,254600.0,28.1708,28.3168,28.1639,28.2125,254600.0
2006-06-29 11:30:00,40.59,40.63,40.17,40.2,412200.0,28.2125,28.2403,27.9206,27.9415,412200.0
2006-06-29 12:00:00,40.2,40.23,40.01,40.14,296000.0,27.9415,27.9623,27.8094,27.8998,296000.0
2006-06-29 12:30:00,40.14,40.16,40.06,40.11,185000.0,27.8998,27.9137,27.8442,27.8789,185000.0
2006-06-29 13:00:00,40.1,40.2,40.09,40.13,207000.0,27.872,27.9415,27.865,27.8928,207000.0
2006-06-29 13:30:00,40.13,40.21,40.1,40.2,140200.0,27.8928,27.9484,27.872,27.9415,140200.0
2006-06-29 14:00:00,40.2,40.95,40.2,40.75,513200.0,27.9415,28.4628,27.9415,28.3238,513200.0
2006-06-29 14:30:00,40.71,40.94,40.55,40.81,494200.0,28.296,28.4558,28.1847,28.3655,494200.0
2006-06-29 15:00:00,40.8,41.02,40.72,41.02,291400.0,28.3585,28.5114,28.3029,28.5114,291400.0
2006-06-29 15:30:00,41.04,41.28,40.98,41.21,700000.0,28.5253,28.6921,28.4836,28.6435,700000.0
2006-06-30 09:30:00,41.36,41.61,41.22,41.3,347000.0,28.7477,28.9215,28.6504,28.706,347000.0
2006-06-30 10:00:00,41.27,41.27,41.0,41.17,257600.0,28.6852,28.6852,28.4975,28.6157,257600.0
2006-06-30 10:30:00,41.17,41.33,41.07,41.32,290200.0,28.6157,28.7269,28.5462,28.7199,290200.0
2006-06-30 11:00:00,41.32,41.52,41.3,41.46,269600.0,28.7199,28.859,28.706,28.8172,269600.0
2006-06-30 11:30:00,41.47,41.59,41.38,41.59,144000.0,28.8242,28.9076,28.7616,28.9076,144000.0
2006-06-30 12:00:00,41.58,41.7,41.47,41.51,170200.0,28.9007,28.9841,28.8242,28.852,170200.0
2006-06-30 12:30:00,41.51,41.56,41.48,41.51,145800.0,28.852,28.8868,28.8312,28.852,145800.0
2006-06-30 13:00:00,41.52,41.56,41.51,41.51,128000.0,28.859,28.8868,28.852,28.852,128000.0
2006-06-30 13:30:00,41.5,41.58,41.46,41.58,106600.0,28.8451,28.9007,28.8172,28.9007,106600.0
2006-06-30 14:00:00,41.6,41.8,41.59,41.8,253800.0,28.9146,29.0536,28.9076,29.0536,253800.0
2006-06-30 14:30:00,41.81,42.01,41.8,41.91,305200.0,29.0605,29.1995,29.0536,29.13,305200.0
2006-06-30 15:00:00,41.92,41.92,41.76,41.76,260800.0,29.137,29.137,29.0258,29.0258,260800.0
2006-06-30 15:30:00,41.76,41.84,41.63,41.82,353000.0,29.0258,29.0814,28.9354,29.0675,353000.0
2006-07-03 09:30:00,42.15,42.23,41.93,42.0,314600.0,29.2968,29.3524,29.1439,29.1926,314600.0
2006-07-03 10:00:00,42.01,42.01,41.85,41.98,282200.0,29.1995,29.1995,29.0883,29.1787,282200.0
2006-07-03 10:30:00,41.99,41.99,41.8,41.87,116600.0,29.1856,29.1856,29.0536,29.1022,116600.0
2006-07-03 11:00:00,41.86,41.89,41.76,41.8,133000.0,29.0953,29.1161,29.0258,29.0536,133000.0
2006-07-03 11:30:00,41.8,41.88,41.79,41.82,76600.0,29.0536,29.1092,29.0466,29.0675,76600.0
2006-07-03 12:00:00,41.81,41.92,41.8,41.83,111000.0,29.0605,29.137,29.0536,29.0744,111000.0
2006-07-03 12:30:00,41.83,41.86,41.71,41.79,191800.0,29.0744,29.0953,28.991,29.0466,191800.0
2006-07-03 13:00:00,41.76,42.2,41.76,41.83,13000.0,29.0258,29.3316,29.0258,29.0744,13000.0
2006-07-03 13:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-05 09:30:00,41.3,41.46,40.83,40.93,411400.0,28.706,28.8172,28.3794,28.4489,411400.0
2006-07-05 10:00:00,40.91,41.04,40.83,40.94,221400.0,28.435,28.5253,28.3794,28.4558,221400.0
2006-07-05 10:30:00,40.94,41.03,40.86,40.87,177200.0,28.4558,28.5184,28.4002,28.4072,177200.0
2006-07-05 11:00:00,40.85,40.87,40.8,40.83,146200.0,28.3933,28.4072,28.3585,28.3794,146200.0
2006-07-05 11:30:00,40.83,40.92,40.77,40.87,121200.0,28.3794,28.4419,28.3377,28.4072,121200.0
2006-07-05 12:00:00,40.85,41.02,40.82,41.02,115000.0,28.3933,28.5114,28.3724,28.5114,115000.0
2006-07-05 12:30:00,41.02,41.04,40.95,40.96,95600.0,28.5114,28.5253,28.4628,28.4697,95600.0
2006-07-05 13:00:00,40.96,41.09,40.92,41.07,124000.0,28.4697,28.5601,28.4419,28.5462,124000.0
2006-07-05 13:30:00,41.07,41.17,41.07,41.09,113400.0,28.5462,28.6157,28.5462,28.5601,113400.0
2006-07-05 14:00:00,41.07,41.12,40.97,40.98,102800.0,28.5462,28.5809,28.4767,28.4836,102800.0
2006-07-05 14:30:00,40.99,41.18,40.98,41.09,160400.0,28.4906,28.6226,28.4836,28.5601,160400.0
2006-07-05 15:00:00,41.08,41.1,40.9,40.99,207600.0,28.5531,28.567,28.428,28.4906,207600.0
2006-07-05 15:30:00,40.98,40.98,40.82,40.88,381600.0,28.4836,28.4836,28.3724,28.4141,381600.0
2006-07-06 09:30:00,40.95,41.35,40.95,41.27,189400.0,28.4628,28.7408,28.4628,28.6852,189400.0
2006-07-06 10:00:00,41.29,41.47,41.23,41.31,163000.0,28.6991,28.8242,28.6574,28.713,163000.0
2006-07-06 10:30:00,41.31,41.47,41.31,41.44,181000.0,28.713,28.8242,28.713,28.8033,181000.0
2006-07-06 11:00:00,41.44,41.6,41.39,41.5,164600.0,28.8033,28.9146,28.7686,28.8451,164600.0
2006-07-06 11:30:00,41.5,41.56,41.25,41.25,128600.0,28.8451,28.8868,28.6713,28.6713,128600.0
2006-07-06 12:00:00,41.25,41.27,40.97,41.08,85000.0,28.6713,28.6852,28.4767,28.5531,85000.0
2006-07-06 12:30:00,41.08,41.19,41.06,41.1,72000.0,28.5531,28.6296,28.5392,28.567,72000.0
2006-07-06 13:00:00,41.11,41.28,41.11,41.18,96200.0,28.574,28.6921,28.574,28.6226,96200.0
2006-07-06 13:30:00,41.18,41.27,41.07,41.07,128200.0,28.6226,28.6852,28.5462,28.5462,128200.0
2006-07-06 14:00:00,41.06,41.07,40.87,40.94,111200.0,28.5392,28.5462,28.4072,28.4558,111200.0
2006-07-06 14:30:00,40.92,40.94,40.79,40.88,81200.0,28.4419,28.4558,28.3516,28.4141,81200.0
2006-07-06 15:00:00,40.86,40.92,40.77,40.77,131200.0,28.4002,28.4419,28.3377,28.3377,131200.0
2006-07-06 15:30:00,40.76,41.08,40.7,41.07,417200.0,28.3307,28.5531,28.289,28.5462,417200.0
2006-07-07 09:30:00,41.08,41.08,40.48,40.82,385000.0,28.5531,28.5531,28.1361,28.3724,385000.0
2006-07-07 10:00:00,40.82,41.03,40.82,40.97,215000.0,28.3724,28.5184,28.3724,28.4767,215000.0
2006-07-07 10:30:00,40.97,40.99,40.74,40.77,89400.0,28.4767,28.4906,28.3168,28.3377,89400.0
2006-07-07 11:00:00,40.77,40.84,40.67,40.73,91800.0,28.3377,28.3863,28.2682,28.3099,91800.0
2006-07-07 11:30:00,40.73,41.0,40.71,40.84,93600.0,28.3099,28.4975,28.296,28.3863,93600.0
2006-07-07 12:00:00,40.84,40.85,40.63,40.84,108800.0,28.3863,28.3933,28.2403,28.3863,108800.0
2006-07-07 12:30:00,40.85,40.87,40.76,40.8,117800.0,28.3933,28.4072,28.3307,28.3585,117800.0
2006-07-07 13:00:00,40.81,40.83,40.69,40.76,141600.0,28.3655,28.3794,28.2821,28.3307,141600.0
2006-07-07 13:30:00,40.76,40.82,40.74,40.79,94400.0,28.3307,28.3724,28.3168,28.3516,94400.0
2006-07-07 14:00:00,40.78,40.83,40.6,40.6,173000.0,28.3446,28.3794,28.2195,28.2195,173000.0
2006-07-07 14:30:00,40.59,40.6,40.35,40.38,218200.0,28.2125,28.2195,28.0457,28.0666,218200.0
2006-07-07 15:00:00,40.38,40.38,40.09,40.19,520000.0,28.0666,28.0666,27.865,27.9345,520000.0
2006-07-07 15:30:00,40.18,40.34,40.17,40.28,341800.0,27.9276,28.0388,27.9206,27.9971,341800.0
2006-07-10 09:30:00,40.63,40.9,40.53,40.76,312800.0,28.2403,28.428,28.1708,28.3307,312800.0
2006-07-10 10:00:00,40.79,41.06,40.78,41.02,314600.0,28.3516,28.5392,28.3446,28.5114,314600.0
2006-07-10 10:30:00,41.03,41.35,40.96,41.35,315600.0,28.5184,28.7408,28.4697,28.7408,315600.0
2006-07-10 11:00:00,41.33,41.34,40.98,40.99,279600.0,28.7269,28.7338,28.4836,28.4906,279600.0
2006-07-10 11:30:00,40.99,40.99,40.79,40.88,220600.0,28.4906,28.4906,28.3516,28.4141,220600.0
2006-07-10 12:00:00,40.88,40.89,40.73,40.81,250200.0,28.4141,28.4211,28.3099,28.3655,250200.0
2006-07-10 12:30:00,40.8,40.9,40.75,40.76,112400.0,28.3585,28.428,28.3238,28.3307,112400.0
2006-07-10 13:00:00,40.75,40.75,40.62,40.75,63000.0,28.3238,28.3238,28.2334,28.3238,63000.0
2006-07-10 13:30:00,40.75,40.82,40.7,40.73,45200.0,28.3238,28.3724,28.289,28.3099,45200.0
2006-07-10 14:00:00,40.72,40.83,40.7,40.77,97600.0,28.3029,28.3794,28.289,28.3377,97600.0
2006-07-10 14:30:00,40.76,40.76,40.7,40.72,108600.0,28.3307,28.3307,28.289,28.3029,108600.0
2006-07-10 15:00:00,40.72,40.9,40.7,40.87,152200.0,28.3029,28.428,28.289,28.4072,152200.0
2006-07-10 15:30:00,40.88,41.0,40.82,40.93,469000.0,28.4141,28.4975,28.3724,28.4489,469000.0
2006-07-11 09:30:00,40.99,41.07,40.78,41.06,438800.0,28.4906,28.5462,28.3446,28.5392,438800.0
2006-07-11 10:00:00,41.06,41.31,41.01,41.27,638200.0,28.5392,28.713,28.5045,28.6852,638200.0
2006-07-11 10:30:00,41.27,41.27,41.02,41.19,475800.0,28.6852,28.6852,28.5114,28.6296,475800.0
2006-07-11 11:00:00,41.2,41.31,41.18,41.21,319000.0,28.6365,28.713,28.6226,28.6435,319000.0
2006-07-11 11:30:00,41.22,41.22,41.02,41.11,395600.0,28.6504,28.6504,28.5114,28.574,395600.0
2006-07-11 12:00:00,41.12,41.13,40.95,41.12,349000.0,28.5809,28.5879,28.4628,28.5809,349000.0
2006-07-11 12:30:00,41.13,41.3,41.12,41.15,153800.0,28.5879,28.706,28.5809,28.6018,153800.0
2006-07-11 13:00:00,41.14,41.14,41.02,41.06,143000.0,28.5948,28.5948,28.5114,28.5392,143000.0
2006-07-11 13:30:00,41.06,41.1,40.92,41.09,259400.0,28.5392,28.567,28.4419,28.5601,259400.0
2006-07-11 14:00:00,41.09,41.22,41.07,41.18,227800.0,28.5601,28.6504,28.5462,28.6226,227800.0
2006-07-11 14:30:00,41.17,41.17,41.02,41.13,393600.0,28.6157,28.6157,28.5114,28.5879,393600.0
2006-07-11 15:00:00,41.13,41.33,41.06,41.22,375800.0,28.5879,28.7269,28.5392,28.6504,375800.0
2006-07-11 15:30:00,41.21,41.41,41.13,41.13,816400.0,28.6435,28.7825,28.5879,28.5879,816400.0
2006-07-12 09:30:00,41.01,41.01,40.37,40.6,740200.0,28.5045,28.5045,28.0596,28.2195,740200.0
2006-07-12 10:00:00,40.61,40.69,40.38,40.5,298200.0,28.2264,28.2821,28.0666,28.15,298200.0
2006-07-12 10:30:00,40.51,40.58,40.23,40.3,341600.0,28.1569,28.2056,27.9623,28.011,341600.0
2006-07-12 11:00:00,40.29,40.47,40.25,40.4,576200.0,28.004,28.1291,27.9762,28.0805,576200.0
2006-07-12 11:30:00,40.4,40.65,40.35,40.63,370600.0,28.0805,28.2542,28.0457,28.2403,370600.0
2006-07-12 12:00:00,40.63,40.66,40.41,40.42,212200.0,28.2403,28.2612,28.0874,28.0944,212200.0
2006-07-12 12:30:00,40.43,40.55,40.42,40.52,134200.0,28.1013,28.1847,28.0944,28.1639,134200.0
2006-07-12 13:00:00,40.52,40.52,40.31,40.34,208200.0,28.1639,28.1639,28.0179,28.0388,208200.0
2006-07-12 13:30:00,40.32,40.4,40.2,40.21,202200.0,28.0249,28.0805,27.9415,27.9484,202200.0
2006-07-12 14:00:00,40.2,40.35,40.15,40.27,209400.0,27.9415,28.0457,27.9067,27.9901,209400.0
2006-07-12 14:30:00,40.27,40.29,39.85,39.92,420000.0,27.9901,28.004,27.6982,27.7469,420000.0
2006-07-12 15:00:00,39.92,40.2,39.86,40.12,314600.0,27.7469,27.9415,27.7052,27.8859,314600.0
2006-07-12 15:30:00,40.13,40.22,39.92,39.99,549000.0,27.8928,27.9554,27.7469,27.7955,549000.0
2006-07-13 09:30:00,39.63,39.63,38.99,39.0,620400.0,27.5453,27.5453,27.1004,27.1074,620400.0
2006-07-13 10:00:00,39.01,39.08,38.9,39.04,439800.0,27.1143,27.163,27.0379,27.1352,439800.0
2006-07-13 10:30:00,39.05,39.33,39.01,39.04,454000.0,27.1422,27.3368,27.1143,27.1352,454000.0
2006-07-13 11:00:00,39.04,39.19,39.01,39.13,230200.0,27.1352,27.2395,27.1143,27.1978,230200.0
2006-07-13 11:30:00,39.13,39.2,39.02,39.06,228000.0,27.1978,27.2464,27.1213,27.1491,228000.0
2006-07-13 12:00:00,39.07,39.24,39.0,39.12,243200.0,27.1561,27.2742,27.1074,27.1908,243200.0
2006-07-13 12:30:00,39.13,39.23,39.02,39.12,158400.0,27.1978,27.2673,27.1213,27.1908,158400.0
2006-07-13 13:00:00,39.12,39.13,38.9,38.9,203800.0,27.1908,27.1978,27.0379,27.0379,203800.0
2006-07-13 13:30:00,38.9,38.9,38.38,38.51,730000.0,27.0379,27.0379,26.6765,26.7668,730000.0
2006-07-13 14:00:00,38.51,38.58,38.38,38.52,493200.0,26.7668,26.8155,26.6765,26.7738,493200.0
2006-07-13 14:30:00,38.51,38.51,38.32,38.38,346400.0,26.7668,26.7668,26.6348,26.6765,346400.0
2006-07-13 15:00:00,38.38,38.48,38.27,38.38,540200.0,26.6765,26.746,26.6,26.6765,540200.0
2006-07-13 15:30:00,38.39,38.43,38.16,38.23,999400.0,26.6834,26.7112,26.5235,26.5722,999400.0
2006-07-14 09:30:00,38.19,38.19,37.31,37.31,1103800.0,26.5444,26.5444,25.9327,25.9327,1103800.0
2006-07-14 10:00:00,37.32,37.47,37.19,37.24,1349000.0,25.9397,26.044,25.8493,25.8841,1349000.0
2006-07-14 10:30:00,37.25,37.37,36.67,36.68,863600.0,25.891,25.9744,25.4879,25.4949,863600.0
2006-07-14 11:00:00,36.68,36.74,36.56,36.59,708400.0,25.4949,25.5366,25.4114,25.4323,708400.0
2006-07-14 11:30:00,36.63,36.89,36.47,36.87,863200.0,25.4601,25.6408,25.3489,25.6269,863200.0
2006-07-14 12:00:00,36.88,36.88,36.57,36.72,413200.0,25.6339,25.6339,25.4184,25.5227,413200.0
2006-07-14 12:30:00,36.72,37.1,36.7,36.99,399600.0,25.5227,25.7868,25.5088,25.7103,399600.0
2006-07-14 13:00:00,37.0,37.13,36.96,37.06,344600.0,25.7173,25.8076,25.6895,25.759,344600.0
2006-07-14 13:30:00,37.06,37.09,36.92,37.02,563200.0,25.759,25.7798,25.6617,25.7312,563200.0
2006-07-14 14:00:00,37.02,37.08,36.78,36.81,659200.0,25.7312,25.7729,25.5644,25.5852,659200.0
2006-07-14 14:30:00,36.81,36.93,36.7,36.87,365400.0,25.5852,25.6686,25.5088,25.6269,365400.0
2006-07-14 15:00:00,36.87,36.96,36.76,36.85,432800.0,25.6269,25.6895,25.5505,25.613,432800.0
2006-07-14 15:30:00,36.84,37.06,36.77,36.98,868200.0,25.6061,25.759,25.5574,25.7034,868200.0
2006-07-17 09:30:00,36.87,37.17,36.67,36.69,503400.0,25.6269,25.8354,25.4879,25.5018,503400.0
2006-07-17 10:00:00,36.69,36.75,36.13,36.22,1032400.0,25.5018,25.5435,25.1126,25.1751,1032400.0
2006-07-17 10:30:00,36.22,36.22,35.77,36.08,1142800.0,25.1751,25.1751,24.8623,25.0778,1142800.0
2006-07-17 11:00:00,36.08,36.21,35.98,36.15,609200.0,25.0778,25.1682,25.0083,25.1265,609200.0
2006-07-17 11:30:00,36.15,36.2,36.07,36.07,377600.0,25.1265,25.1612,25.0709,25.0709,377600.0
2006-07-17 12:00:00,36.07,36.12,35.92,35.99,507600.0,25.0709,25.1056,24.9666,25.0153,507600.0
2006-07-17 12:30:00,35.98,36.19,35.96,36.0,614400.0,25.0083,25.1543,24.9944,25.0222,614400.0
2006-07-17 13:00:00,35.99,36.16,35.96,36.06,226200.0,25.0153,25.1334,24.9944,25.0639,226200.0
2006-07-17 13:30:00,36.06,36.14,35.99,36.07,175800.0,25.0639,25.1195,25.0153,25.0709,175800.0
2006-07-17 14:00:00,36.07,36.18,35.99,36.1,374600.0,25.0709,25.1473,25.0153,25.0917,374600.0
2006-07-17 14:30:00,36.1,36.13,35.97,35.98,420600.0,25.0917,25.1126,25.0014,25.0083,420600.0
2006-07-17 15:00:00,35.98,36.02,35.91,35.98,542200.0,25.0083,25.0361,24.9597,25.0083,542200.0
2006-07-17 15:30:00,35.98,36.04,35.87,35.93,1192000.0,25.0083,25.05,24.9319,24.9736,1192000.0
2006-07-18 09:30:00,36.08,36.79,36.08,36.45,668000.0,25.0778,25.5713,25.0778,25.335,668000.0
2006-07-18 10:00:00,36.45,36.48,36.28,36.48,459800.0,25.335,25.3558,25.2168,25.3558,459800.0
2006-07-18 10:30:00,36.47,36.5,36.24,36.24,361800.0,25.3489,25.3697,25.189,25.189,361800.0
2006-07-18 11:00:00,36.23,36.25,36.02,36.25,288800.0,25.1821,25.196,25.0361,25.196,288800.0
2006-07-18 11:30:00,36.25,36.42,36.24,36.37,274800.0,25.196,25.3141,25.189,25.2794,274800.0
2006-07-18 12:00:00,36.37,36.45,36.25,36.44,217000.0,25.2794,25.335,25.196,25.328,217000.0
2006-07-18 12:30:00,36.44,36.55,36.27,36.28,326800.0,25.328,25.4045,25.2099,25.2168,326800.0
2006-07-18 13:00:00,36.31,36.34,35.96,36.03,379800.0,25.2377,25.2585,24.9944,25.0431,379800.0
2006-07-18 13:30:00,36.03,36.24,35.97,36.02,266400.0,25.0431,25.189,25.0014,25.0361,266400.0
2006-07-18 14:00:00,36.05,36.33,36.04,36.28,342800.0,25.057,25.2516,25.05,25.2168,342800.0
2006-07-18 14:30:00,36.26,36.49,36.26,36.36,404200.0,25.2029,25.3628,25.2029,25.2724,404200.0
2006-07-18 15:00:00,36.37,36.41,36.19,36.34,382200.0,25.2794,25.3072,25.1543,25.2585,382200.0
2006-07-18 15:30:00,36.34,36.53,36.33,36.46,920000.0,25.2585,25.3906,25.2516,25.3419,920000.0
2006-07-19 09:30:00,36.54,37.09,36.54,37.09,778200.0,25.3975,25.7798,25.3975,25.7798,778200.0
2006-07-19 10:00:00,37.09,37.57,37.09,37.53,975400.0,25.7798,26.1135,25.7798,26.0857,975400.0
2006-07-19 10:30:00,37.54,38.27,37.54,38.25,996000.0,26.0926,26.6,26.0926,26.5861,996000.0
2006-07-19 11:00:00,38.25,38.26,38.01,38.12,619000.0,26.5861,26.5931,26.4193,26.4957,619000.0
2006-07-19 11:30:00,38.12,38.23,38.05,38.17,322200.0,26.4957,26.5722,26.4471,26.5305,322200.0
2006-07-19 12:00:00,38.16,38.16,37.99,38.02,349200.0,26.5235,26.5235,26.4054,26.4262,349200.0
2006-07-19 12:30:00,38.02,38.23,38.01,38.23,269600.0,26.4262,26.5722,26.4193,26.5722,269600.0
2006-07-19 13:00:00,38.23,38.4,38.18,38.31,361200.0,26.5722,26.6904,26.5374,26.6278,361200.0
2006-07-19 13:30:00,38.32,38.34,38.13,38.15,466400.0,26.6348,26.6487,26.5027,26.5166,466400.0
2006-07-19 14:00:00,38.15,38.21,38.1,38.13,419600.0,26.5166,26.5583,26.4818,26.5027,419600.0
2006-07-19 14:30:00,38.13,38.27,38.07,38.15,531400.0,26.5027,26.6,26.461,26.5166,531400.0
2006-07-19 15:00:00,38.15,38.18,37.93,38.08,882400.0,26.5166,26.5374,26.3637,26.4679,882400.0
2006-07-19 15:30:00,38.09,38.13,37.75,37.76,741400.0,26.4749,26.5027,26.2386,26.2455,741400.0
2006-07-20 09:30:00,37.93,38.02,37.53,37.57,1076000.0,26.3637,26.4262,26.0857,26.1135,1076000.0
2006-07-20 10:00:00,37.58,37.58,37.03,37.12,1497200.0,26.1204,26.1204,25.7381,25.8007,1497200.0
2006-07-20 10:30:00,37.12,37.27,37.06,37.13,546800.0,25.8007,25.9049,25.759,25.8076,546800.0
2006-07-20 11:00:00,37.13,37.22,37.05,37.08,433200.0,25.8076,25.8702,25.752,25.7729,433200.0
2006-07-20 11:30:00,37.08,37.09,36.82,36.84,348000.0,25.7729,25.7798,25.5922,25.6061,348000.0
2006-07-20 12:00:00,36.84,36.87,36.58,36.59,299200.0,25.6061,25.6269,25.4253,25.4323,299200.0
2006-07-20 12:30:00,36.59,36.63,36.52,36.55,431600.0,25.4323,25.4601,25.3836,25.4045,431600.0
2006-07-20 13:00:00,36.56,36.68,36.5,36.51,287600.0,25.4114,25.4949,25.3697,25.3767,287600.0
2006-07-20 13:30:00,36.49,36.5,36.08,36.12,775000.0,25.3628,25.3697,25.0778,25.1056,775000.0
2006-07-20 14:00:00,36.12,36.23,35.83,35.9,642000.0,25.1056,25.1821,24.9041,24.9527,642000.0
2006-07-20 14:30:00,35.89,36.17,35.89,36.11,322200.0,24.9458,25.1404,24.9458,25.0987,322200.0
2006-07-20 15:00:00,36.11,36.16,35.9,35.93,519000.0,25.0987,25.1334,24.9527,24.9736,519000.0
2006-07-20 15:30:00,35.93,36.02,35.91,35.92,775600.0,24.9736,25.0361,24.9597,24.9666,775600.0
2006-07-21 09:30:00,36.26,36.26,35.1,35.23,1294600.0,25.2029,25.2029,24.3967,24.487,1294600.0
2006-07-21 10:00:00,35.23,35.23,34.9,35.07,727200.0,24.487,24.487,24.2576,24.3758,727200.0
2006-07-21 10:30:00,35.07,35.47,35.07,35.45,725000.0,24.3758,24.6538,24.3758,24.6399,725000.0
2006-07-21 11:00:00,35.46,35.49,35.28,35.38,554200.0,24.6469,24.6677,24.5218,24.5913,554200.0
2006-07-21 11:30:00,35.38,35.43,35.28,35.37,390800.0,24.5913,24.626,24.5218,24.5843,390800.0
2006-07-21 12:00:00,35.37,35.38,35.26,35.3,352800.0,24.5843,24.5913,24.5079,24.5357,352800.0
2006-07-21 12:30:00,35.32,35.37,35.12,35.23,559600.0,24.5496,24.5843,24.4106,24.487,559600.0
2006-07-21 13:00:00,35.22,35.33,35.12,35.24,295600.0,24.4801,24.5565,24.4106,24.494,295600.0
2006-07-21 13:30:00,35.25,35.31,35.2,35.25,383800.0,24.5009,24.5426,24.4662,24.5009,383800.0
2006-07-21 14:00:00,35.26,35.27,35.12,35.19,306000.0,24.5079,24.5148,24.4106,24.4592,306000.0
2006-07-21 14:30:00,35.18,35.2,35.02,35.13,398000.0,24.4523,24.4662,24.3411,24.4175,398000.0
2006-07-21 15:00:00,35.13,35.2,35.04,35.13,451000.0,24.4175,24.4662,24.355,24.4175,451000.0
2006-07-21 15:30:00,35.13,35.22,35.04,35.05,620000.0,24.4175,24.4801,24.355,24.3619,620000.0
2006-07-24 09:30:00,35.25,35.65,35.22,35.47,418400.0,24.5009,24.7789,24.4801,24.6538,418400.0
2006-07-24 10:00:00,35.47,36.02,35.41,35.97,510400.0,24.6538,25.0361,24.6121,25.0014,510400.0
2006-07-24 10:30:00,35.97,36.07,35.82,35.96,505600.0,25.0014,25.0709,24.8971,24.9944,505600.0
2006-07-24 11:00:00,35.96,36.34,35.94,36.3,373400.0,24.9944,25.2585,24.9805,25.2307,373400.0
2006-07-24 11:30:00,36.3,36.49,36.23,36.32,465600.0,25.2307,25.3628,25.1821,25.2446,465600.0
2006-07-24 12:00:00,36.32,36.33,36.08,36.16,240600.0,25.2446,25.2516,25.0778,25.1334,240600.0
2006-07-24 12:30:00,36.16,36.2,35.99,36.02,177200.0,25.1334,25.1612,25.0153,25.0361,177200.0
2006-07-24 13:00:00,36.05,36.07,35.88,35.95,195200.0,25.057,25.0709,24.9388,24.9875,195200.0
2006-07-24 13:30:00,35.95,36.07,35.9,36.0,154600.0,24.9875,25.0709,24.9527,25.0222,154600.0
2006-07-24 14:00:00,36.0,36.13,35.99,36.1,262000.0,25.0222,25.1126,25.0153,25.0917,262000.0
2006-07-24 14:30:00,36.1,36.34,36.08,36.27,336400.0,25.0917,25.2585,25.0778,25.2099,336400.0
2006-07-24 15:00:00,36.27,36.43,36.18,36.43,339000.0,25.2099,25.3211,25.1473,25.3211,339000.0
2006-07-24 15:30:00,36.42,36.46,36.26,36.3,521400.0,25.3141,25.3419,25.2029,25.2307,521400.0
2006-07-25 09:30:00,36.13,36.27,35.85,36.01,553400.0,25.1126,25.2099,24.918,25.0292,553400.0
2006-07-25 10:00:00,36.01,36.42,36.0,36.1,374800.0,25.0292,25.3141,25.0222,25.0917,374800.0
2006-07-25 10:30:00,36.1,36.22,35.97,36.05,509000.0,25.0917,25.1751,25.0014,25.057,509000.0
2006-07-25 11:00:00,36.05,36.09,35.8,35.99,533400.0,25.057,25.0848,24.8832,25.0153,533400.0
2006-07-25 11:30:00,35.99,35.99,35.75,35.83,252600.0,25.0153,25.0153,24.8484,24.9041,252600.0
2006-07-25 12:00:00,35.84,35.85,35.76,35.8,406000.0,24.911,24.918,24.8554,24.8832,406000.0
2006-07-25 12:30:00,35.8,35.89,35.75,35.81,149400.0,24.8832,24.9458,24.8484,24.8902,149400.0
2006-07-25 13:00:00,35.8,35.81,35.64,35.64,172200.0,24.8832,24.8902,24.772,24.772,172200.0
2006-07-25 13:30:00,35.64,35.67,35.56,35.64,470400.0,24.772,24.7928,24.7164,24.772,470400.0
2006-07-25 14:00:00,35.64,35.67,35.5,35.63,331400.0,24.772,24.7928,24.6747,24.765,331400.0
2006-07-25 14:30:00,35.63,35.74,35.52,35.6,505000.0,24.765,24.8415,24.6886,24.7442,505000.0
2006-07-25 15:00:00,35.59,35.86,35.59,35.76,605800.0,24.7372,24.9249,24.7372,24.8554,605800.0
2006-07-25 15:30:00,35.77,36.04,35.77,35.85,931200.0,24.8623,25.05,24.8623,24.918,931200.0
2006-07-26 09:30:00,35.81,35.95,35.4,35.51,478000.0,24.8902,24.9875,24.6052,24.6816,478000.0
2006-07-26 10:00:00,35.52,35.62,35.37,35.55,345800.0,24.6886,24.7581,24.5843,24.7094,345800.0
2006-07-26 10:30:00,35.56,35.59,35.42,35.52,316800.0,24.7164,24.7372,24.6191,24.6886,316800.0
2006-07-26 11:00:00,35.52,35.68,35.48,35.62,219600.0,24.6886,24.7998,24.6608,24.7581,219600.0
2006-07-26 11:30:00,35.63,35.73,35.54,35.73,161800.0,24.765,24.8345,24.7025,24.8345,161800.0
2006-07-26 12:00:00,35.73,36.09,35.73,36.02,301600.0,24.8345,25.0848,24.8345,25.0361,301600.0
2006-07-26 12:30:00,36.02,36.04,35.94,36.04,223200.0,25.0361,25.05,24.9805,25.05,223200.0
2006-07-26 13:00:00,36.04,36.05,35.83,35.85,120200.0,25.05,25.057,24.9041,24.918,120200.0
2006-07-26 13:30:00,35.85,36.17,35.82,36.13,222800.0,24.918,25.1404,24.8971,25.1126,222800.0
2006-07-26 14:00:00,36.13,36.4,36.04,36.17,580400.0,25.1126,25.3002,25.05,25.1404,580400.0
2006-07-26 14:30:00,36.17,36.39,36.13,36.35,478200.0,25.1404,25.2933,25.1126,25.2655,478200.0
2006-07-26 15:00:00,36.35,36.45,36.31,36.4,674200.0,25.2655,25.335,25.2377,25.3002,674200.0
2006-07-26 15:30:00,36.41,36.55,36.35,36.35,775800.0,25.3072,25.4045,25.2655,25.2655,775800.0
2006-07-27 09:30:00,36.35,37.28,36.35,37.17,692600.0,25.2655,25.9119,25.2655,25.8354,692600.0
2006-07-27 10:00:00,37.17,37.55,36.93,37.06,795400.0,25.8354,26.0996,25.6686,25.759,795400.0
2006-07-27 10:30:00,37.05,37.13,36.63,36.82,421600.0,25.752,25.8076,25.4601,25.5922,421600.0
2006-07-27 11:00:00,36.79,36.97,36.73,36.89,410000.0,25.5713,25.6964,25.5296,25.6408,410000.0
2006-07-27 11:30:00,36.88,36.96,36.75,36.76,254200.0,25.6339,25.6895,25.5435,25.5505,254200.0
2006-07-27 12:00:00,36.76,36.88,36.74,36.83,216000.0,25.5505,25.6339,25.5366,25.5991,216000.0
2006-07-27 12:30:00,36.83,36.92,36.77,36.78,186400.0,25.5991,25.6617,25.5574,25.5644,186400.0
2006-07-27 13:00:00,36.78,36.79,36.5,36.54,208600.0,25.5644,25.5713,25.3697,25.3975,208600.0
2006-07-27 13:30:00,36.54,36.54,36.08,36.11,312000.0,25.3975,25.3975,25.0778,25.0987,312000.0
2006-07-27 14:00:00,36.1,36.33,35.99,36.33,317800.0,25.0917,25.2516,25.0153,25.2516,317800.0
2006-07-27 14:30:00,36.32,36.45,36.3,36.45,455600.0,25.2446,25.335,25.2307,25.335,455600.0
2006-07-27 15:00:00,36.45,36.48,36.19,36.2,370600.0,25.335,25.3558,25.1543,25.1612,370600.0
2006-07-27 15:30:00,36.2,36.38,36.19,36.22,454400.0,25.1612,25.2863,25.1543,25.1751,454400.0
2006-07-28 09:30:00,36.27,36.55,36.27,36.42,464600.0,25.2099,25.4045,25.2099,25.3141,464600.0
2006-07-28 10:00:00,36.39,36.47,36.06,36.11,385200.0,25.2933,25.3489,25.0639,25.0987,385200.0
2006-07-28 10:30:00,36.11,36.41,36.1,36.27,237000.0,25.0987,25.3072,25.0917,25.2099,237000.0
2006-07-28 11:00:00,36.29,36.47,36.29,36.4,310600.0,25.2238,25.3489,25.2238,25.3002,310600.0
2006-07-28 11:30:00,36.43,36.46,36.38,36.45,212600.0,25.3211,25.3419,25.2863,25.335,212600.0
2006-07-28 12:00:00,36.44,36.48,36.37,36.41,270600.0,25.328,25.3558,25.2794,25.3072,270600.0
2006-07-28 12:30:00,36.41,36.68,36.41,36.68,251600.0,25.3072,25.4949,25.3072,25.4949,251600.0
2006-07-28 13:00:00,36.68,36.77,36.57,36.74,221000.0,25.4949,25.5574,25.4184,25.5366,221000.0
2006-07-28 13:30:00,36.74,36.74,36.49,36.6,219200.0,25.5366,25.5366,25.3628,25.4393,219200.0
2006-07-28 14:00:00,36.6,36.99,36.6,36.9,338400.0,25.4393,25.7103,25.4393,25.6478,338400.0
2006-07-28 14:30:00,36.9,37.03,36.85,36.97,233800.0,25.6478,25.7381,25.613,25.6964,233800.0
2006-07-28 15:00:00,36.96,37.02,36.84,36.95,356800.0,25.6895,25.7312,25.6061,25.6825,356800.0
2006-07-28 15:30:00,36.94,37.09,36.88,36.91,376800.0,25.6756,25.7798,25.6339,25.6547,376800.0
2006-07-31 09:30:00,36.57,36.58,36.02,36.13,1030400.0,25.4184,25.4253,25.0361,25.1126,1030400.0
2006-07-31 10:00:00,36.13,36.25,35.9,36.15,577000.0,25.1126,25.196,24.9527,25.1265,577000.0
2006-07-31 10:30:00,36.15,36.16,35.79,35.91,576200.0,25.1265,25.1334,24.8763,24.9597,576200.0
2006-07-31 11:00:00,35.92,36.04,35.81,35.98,318800.0,24.9666,25.05,24.8902,25.0083,318800.0
2006-07-31 11:30:00,35.97,36.03,35.88,35.94,274400.0,25.0014,25.0431,24.9388,24.9805,274400.0
2006-07-31 12:00:00,35.93,35.93,35.75,35.76,269600.0,24.9736,24.9736,24.8484,24.8554,269600.0
2006-07-31 12:30:00,35.76,35.76,35.57,35.57,380200.0,24.8554,24.8554,24.7233,24.7233,380200.0
2006-07-31 13:00:00,35.57,35.81,35.56,35.74,406400.0,24.7233,24.8902,24.7164,24.8415,406400.0
2006-07-31 13:30:00,35.72,35.83,35.72,35.8,335000.0,24.8276,24.9041,24.8276,24.8832,335000.0
2006-07-31 14:00:00,35.8,36.07,35.73,35.97,369200.0,24.8832,25.0709,24.8345,25.0014,369200.0
2006-07-31 14:30:00,35.97,36.14,35.93,36.11,413600.0,25.0014,25.1195,24.9736,25.0987,413600.0
2006-07-31 15:00:00,36.11,36.26,36.08,36.18,270600.0,25.0987,25.2029,25.0778,25.1473,270600.0
2006-07-31 15:30:00,36.19,36.37,36.12,36.31,717000.0,25.1543,25.2794,25.1056,25.2377,717000.0
2006-08-01 09:30:00,36.29,36.29,35.69,36.19,549400.0,25.2238,25.2238,24.8067,25.1543,549400.0
2006-08-01 10:00:00,36.21,36.22,35.8,35.81,578400.0,25.1682,25.1751,24.8832,24.8902,578400.0
2006-08-01 10:30:00,35.82,35.98,35.77,35.83,606400.0,24.8971,25.0083,24.8623,24.9041,606400.0
2006-08-01 11:00:00,35.83,35.88,35.72,35.85,272400.0,24.9041,24.9388,24.8276,24.918,272400.0
2006-08-01 11:30:00,35.85,35.9,35.79,35.9,205000.0,24.918,24.9527,24.8763,24.9527,205000.0
2006-08-01 12:00:00,35.88,35.9,35.8,35.82,216800.0,24.9388,24.9527,24.8832,24.8971,216800.0
2006-08-01 12:30:00,35.82,35.84,35.46,35.49,361000.0,24.8971,24.911,24.6469,24.6677,361000.0
2006-08-01 13:00:00,35.49,35.63,35.49,35.52,209200.0,24.6677,24.765,24.6677,24.6886,209200.0
2006-08-01 13:30:00,35.52,35.58,35.43,35.45,268200.0,24.6886,24.7303,24.626,24.6399,268200.0
2006-08-01 14:00:00,35.44,35.52,35.44,35.52,271200.0,24.633,24.6886,24.633,24.6886,271200.0
2006-08-01 14:30:00,35.52,35.54,35.43,35.52,372600.0,24.6886,24.7025,24.626,24.6886,372600.0
2006-08-01 15:00:00,35.52,35.54,35.32,35.48,646400.0,24.6886,24.7025,24.5496,24.6608,646400.0
2006-08-01 15:30:00,35.48,35.71,35.41,35.66,678200.0,24.6608,24.8206,24.6121,24.7859,678200.0
2006-08-02 09:30:00,36.01,36.35,36.0,36.06,613800.0,25.0292,25.2655,25.0222,25.0639,613800.0
2006-08-02 10:00:00,36.07,36.17,35.81,36.09,386000.0,25.0709,25.1404,24.8902,25.0848,386000.0
2006-08-02 10:30:00,36.09,36.23,35.9,36.13,369000.0,25.0848,25.1821,24.9527,25.1126,369000.0
2006-08-02 11:00:00,36.11,36.49,36.1,36.34,241800.0,25.0987,25.3628,25.0917,25.2585,241800.0
2006-08-02 11:30:00,36.34,36.57,36.34,36.56,149000.0,25.2585,25.4184,25.2585,25.4114,149000.0
2006-08-02 12:00:00,36.58,36.6,36.4,36.5,210400.0,25.4253,25.4393,25.3002,25.3697,210400.0
2006-08-02 12:30:00,36.49,36.56,36.38,36.55,87000.0,25.3628,25.4114,25.2863,25.4045,87000.0
2006-08-02 13:00:00,36.55,36.71,36.52,36.71,129400.0,25.4045,25.5157,25.3836,25.5157,129400.0
2006-08-02 13:30:00,36.71,36.71,36.58,36.62,257200.0,25.5157,25.5157,25.4253,25.4532,257200.0
2006-08-02 14:00:00,36.6,36.63,36.35,36.37,361400.0,25.4393,25.4601,25.2655,25.2794,361400.0
2006-08-02 14:30:00,36.37,36.39,36.16,36.2,390400.0,25.2794,25.2933,25.1334,25.1612,390400.0
2006-08-02 15:00:00,36.2,36.37,36.13,36.24,529800.0,25.1612,25.2794,25.1126,25.189,529800.0
2006-08-02 15:30:00,36.24,36.36,36.17,36.28,388000.0,25.189,25.2724,25.1404,25.2168,388000.0
2006-08-03 09:30:00,36.3,36.5,36.07,36.34,727000.0,25.2307,25.3697,25.0709,25.2585,727000.0
2006-08-03 10:00:00,36.36,36.48,36.24,36.36,896200.0,25.2724,25.3558,25.189,25.2724,896200.0
2006-08-03 10:30:00,36.35,36.39,36.24,36.34,556600.0,25.2655,25.2933,25.189,25.2585,556600.0
2006-08-03 11:00:00,36.33,36.38,36.13,36.15,328000.0,25.2516,25.2863,25.1126,25.1265,328000.0
2006-08-03 11:30:00,36.17,36.17,36.03,36.13,478400.0,25.1404,25.1404,25.0431,25.1126,478400.0
2006-08-03 12:00:00,36.15,36.28,36.13,36.26,184200.0,25.1265,25.2168,25.1126,25.2029,184200.0
2006-08-03 12:30:00,36.26,36.34,36.22,36.3,415400.0,25.2029,25.2585,25.1751,25.2307,415400.0
2006-08-03 13:00:00,36.3,36.54,36.24,36.4,695400.0,25.2307,25.3975,25.189,25.3002,695400.0
2006-08-03 13:30:00,36.4,36.53,36.31,36.44,504600.0,25.3002,25.3906,25.2377,25.328,504600.0
2006-08-03 14:00:00,36.44,36.52,36.44,36.49,487400.0,25.328,25.3836,25.328,25.3628,487400.0
2006-08-03 14:30:00,36.49,36.54,36.42,36.52,894600.0,25.3628,25.3975,25.3141,25.3836,894600.0
2006-08-03 15:00:00,36.52,36.62,36.45,36.6,689000.0,25.3836,25.4532,25.335,25.4393,689000.0
2006-08-03 15:30:00,36.6,36.7,36.54,36.68,896800.0,25.4393,25.5088,25.3975,25.4949,896800.0
2006-08-04 09:30:00,37.0,37.32,36.9,37.01,534800.0,25.7173,25.9397,25.6478,25.7242,534800.0
2006-08-04 10:00:00,37.02,37.06,36.7,37.01,453000.0,25.7312,25.759,25.5088,25.7242,453000.0
2006-08-04 10:30:00,37.01,37.15,36.96,36.96,386600.0,25.7242,25.8215,25.6895,25.6895,386600.0
2006-08-04 11:00:00,36.97,37.1,36.88,37.02,182400.0,25.6964,25.7868,25.6339,25.7312,182400.0
2006-08-04 11:30:00,37.04,37.05,36.82,36.82,356600.0,25.7451,25.752,25.5922,25.5922,356600.0
2006-08-04 12:00:00,36.83,36.83,36.48,36.52,337200.0,25.5991,25.5991,25.3558,25.3836,337200.0
2006-08-04 12:30:00,36.52,36.52,36.35,36.51,257000.0,25.3836,25.3836,25.2655,25.3767,257000.0
2006-08-04 13:00:00,36.51,36.68,36.3,36.34,159800.0,25.3767,25.4949,25.2307,25.2585,159800.0
2006-08-04 13:30:00,36.34,36.48,36.25,36.48,167200.0,25.2585,25.3558,25.196,25.3558,167200.0
2006-08-04 14:00:00,36.46,36.62,36.42,36.49,219000.0,25.3419,25.4532,25.3141,25.3628,219000.0
2006-08-04 14:30:00,36.49,36.58,36.38,36.43,116600.0,25.3628,25.4253,25.2863,25.3211,116600.0
2006-08-04 15:00:00,36.43,36.57,36.39,36.52,170800.0,25.3211,25.4184,25.2933,25.3836,170800.0
2006-08-04 15:30:00,36.54,36.6,36.49,36.57,344400.0,25.3975,25.4393,25.3628,25.4184,344400.0
2006-08-07 09:30:00,36.45,36.73,36.36,36.58,260000.0,25.335,25.5296,25.2724,25.4253,260000.0
2006-08-07 10:00:00,36.6,36.7,36.51,36.55,181800.0,25.4393,25.5088,25.3767,25.4045,181800.0
2006-08-07 10:30:00,36.56,36.61,36.42,36.48,138000.0,25.4114,25.4462,25.3141,25.3558,138000.0
2006-08-07 11:00:00,36.49,36.5,36.26,36.34,132800.0,25.3628,25.3697,25.2029,25.2585,132800.0
2006-08-07 11:30:00,36.34,36.59,36.3,36.56,150400.0,25.2585,25.4323,25.2307,25.4114,150400.0
2006-08-07 12:00:00,36.56,36.58,36.46,36.49,191000.0,25.4114,25.4253,25.3419,25.3628,191000.0
2006-08-07 12:30:00,36.49,36.63,36.49,36.54,151800.0,25.3628,25.4601,25.3628,25.3975,151800.0
2006-08-07 13:00:00,36.53,36.58,36.46,36.58,108800.0,25.3906,25.4253,25.3419,25.4253,108800.0
2006-08-07 13:30:00,36.59,36.66,36.42,36.43,146000.0,25.4323,25.481,25.3141,25.3211,146000.0
2006-08-07 14:00:00,36.43,36.52,36.35,36.35,168800.0,25.3211,25.3836,25.2655,25.2655,168800.0
2006-08-07 14:30:00,36.36,36.55,36.36,36.5,119600.0,25.2724,25.4045,25.2724,25.3697,119600.0
2006-08-07 15:00:00,36.5,36.57,36.38,36.47,175400.0,25.3697,25.4184,25.2863,25.3489,175400.0
2006-08-07 15:30:00,36.47,36.58,36.46,36.51,214600.0,25.3489,25.4253,25.3419,25.3767,214600.0
2006-08-08 09:30:00,36.8,36.97,36.55,36.8,225600.0,25.5783,25.6964,25.4045,25.5783,225600.0
2006-08-08 10:00:00,36.8,36.96,36.76,36.9,189200.0,25.5783,25.6895,25.5505,25.6478,189200.0
2006-08-08 10:30:00,36.92,36.92,36.77,36.82,104600.0,25.6617,25.6617,25.5574,25.5922,104600.0
2006-08-08 11:00:00,36.82,36.87,36.74,36.84,101000.0,25.5922,25.6269,25.5366,25.6061,101000.0
2006-08-08 11:30:00,36.85,36.94,36.76,36.78,71200.0,25.613,25.6756,25.5505,25.5644,71200.0
2006-08-08 12:00:00,36.77,36.82,36.65,36.65,57400.0,25.5574,25.5922,25.474,25.474,57400.0
2006-08-08 12:30:00,36.63,36.75,36.58,36.7,111600.0,25.4601,25.5435,25.4253,25.5088,111600.0
2006-08-08 13:00:00,36.7,36.75,36.58,36.6,96800.0,25.5088,25.5435,25.4253,25.4393,96800.0
2006-08-08 13:30:00,36.59,36.66,36.45,36.46,112400.0,25.4323,25.481,25.335,25.3419,112400.0
2006-08-08 14:00:00,36.47,36.77,36.27,36.4,340600.0,25.3489,25.5574,25.2099,25.3002,340600.0
2006-08-08 14:30:00,36.41,36.47,36.16,36.26,295400.0,25.3072,25.3489,25.1334,25.2029,295400.0
2006-08-08 15:00:00,36.24,36.35,35.88,35.99,292200.0,25.189,25.2655,24.9388,25.0153,292200.0
2006-08-08 15:30:00,35.98,36.17,35.88,36.08,314200.0,25.0083,25.1404,24.9388,25.0778,314200.0
2006-08-09 09:30:00,36.5,36.63,35.98,35.99,269400.0,25.3697,25.4601,25.0083,25.0153,269400.0
2006-08-09 10:00:00,35.98,36.04,35.74,35.75,302400.0,25.0083,25.05,24.8415,24.8484,302400.0
2006-08-09 10:30:00,35.75,35.8,35.54,35.74,288600.0,24.8484,24.8832,24.7025,24.8415,288600.0
2006-08-09 11:00:00,35.74,36.0,35.74,35.91,209000.0,24.8415,25.0222,24.8415,24.9597,209000.0
2006-08-09 11:30:00,35.9,36.2,35.9,36.07,167600.0,24.9527,25.1612,24.9527,25.0709,167600.0
2006-08-09 12:00:00,36.07,36.13,35.83,35.9,101200.0,25.0709,25.1126,24.9041,24.9527,101200.0
2006-08-09 12:30:00,35.88,35.92,35.69,35.74,105200.0,24.9388,24.9666,24.8067,24.8415,105200.0
2006-08-09 13:00:00,35.74,35.76,35.6,35.67,126000.0,24.8415,24.8554,24.7442,24.7928,126000.0
2006-08-09 13:30:00,35.65,35.71,35.58,35.58,107600.0,24.7789,24.8206,24.7303,24.7303,107600.0
2006-08-09 14:00:00,35.57,35.72,35.54,35.58,151600.0,24.7233,24.8276,24.7025,24.7303,151600.0
2006-08-09 14:30:00,35.58,35.61,35.3,35.31,305400.0,24.7303,24.7511,24.5357,24.5426,305400.0
2006-08-09 15:00:00,35.31,35.35,35.14,35.17,447600.0,24.5426,24.5704,24.4245,24.4453,447600.0
2006-08-09 15:30:00,35.17,35.38,35.09,35.22,681000.0,24.4453,24.5913,24.3897,24.4801,681000.0
2006-08-10 09:30:00,35.19,35.53,34.91,35.49,654400.0,24.4592,24.6955,24.2646,24.6677,654400.0
2006-08-10 10:00:00,35.49,35.49,35.0,35.09,555800.0,24.6677,24.6677,24.3272,24.3897,555800.0
2006-08-10 10:30:00,35.09,35.13,34.63,34.75,897400.0,24.3897,24.4175,24.07,24.1534,897400.0
2006-08-10 11:00:00,34.76,34.83,34.64,34.72,763000.0,24.1603,24.209,24.0769,24.1325,763000.0
2006-08-10 11:30:00,34.72,34.74,34.52,34.69,938400.0,24.1325,24.1464,23.9935,24.1117,938400.0
2006-08-10 12:00:00,34.69,34.74,34.55,34.56,543800.0,24.1117,24.1464,24.0144,24.0213,543800.0
2006-08-10 12:30:00,34.56,34.7,34.55,34.63,397400.0,24.0213,24.1186,24.0144,24.07,397400.0
2006-08-10 13:00:00,34.63,34.65,34.49,34.58,593400.0,24.07,24.0839,23.9727,24.0352,593400.0
2006-08-10 13:30:00,34.6,34.85,34.59,34.77,522000.0,24.0491,24.2229,24.0422,24.1673,522000.0
2006-08-10 14:00:00,34.77,35.2,34.77,35.16,470800.0,24.1673,24.4662,24.1673,24.4384,470800.0
2006-08-10 14:30:00,35.16,35.16,34.79,34.81,323400.0,24.4384,24.4384,24.1812,24.1951,323400.0
2006-08-10 15:00:00,34.81,34.95,34.77,34.85,286800.0,24.1951,24.2924,24.1673,24.2229,286800.0
2006-08-10 15:30:00,34.85,35.07,34.83,35.01,575200.0,24.2229,24.3758,24.209,24.3341,575200.0
2006-08-11 09:30:00,35.03,35.04,34.66,34.84,617000.0,24.348,24.355,24.0908,24.2159,617000.0
2006-08-11 10:00:00,34.87,35.07,34.71,34.92,585000.0,24.2368,24.3758,24.1256,24.2715,585000.0
2006-08-11 10:30:00,34.91,35.1,34.9,34.99,408800.0,24.2646,24.3967,24.2576,24.3202,408800.0
2006-08-11 11:00:00,34.99,35.02,34.82,34.82,398000.0,24.3202,24.3411,24.202,24.202,398000.0
2006-08-11 11:30:00,34.81,34.85,34.71,34.74,466800.0,24.1951,24.2229,24.1256,24.1464,466800.0
2006-08-11 12:00:00,34.74,34.8,34.35,34.4,475000.0,24.1464,24.1881,23.8754,23.9101,475000.0
2006-08-11 12:30:00,34.39,34.52,34.29,34.3,292200.0,23.9032,23.9935,23.8337,23.8406,292200.0
2006-08-11 13:00:00,34.3,34.35,34.13,34.22,537800.0,23.8406,23.8754,23.7224,23.785,537800.0
2006-08-11 13:30:00,34.22,34.35,34.2,34.29,510200.0,23.785,23.8754,23.7711,23.8337,510200.0
2006-08-11 14:00:00,34.29,34.35,34.2,34.28,445400.0,23.8337,23.8754,23.7711,23.8267,445400.0
2006-08-11 14:30:00,34.28,34.46,34.24,34.45,229200.0,23.8267,23.9518,23.7989,23.9449,229200.0
2006-08-11 15:00:00,34.44,34.46,34.3,34.42,381200.0,23.9379,23.9518,23.8406,23.924,381200.0
2006-08-11 15:30:00,34.42,34.57,34.4,34.52,742400.0,23.924,24.0283,23.9101,23.9935,742400.0
2006-08-14 09:30:00,35.25,35.25,34.91,35.13,428800.0,24.5009,24.5009,24.2646,24.4175,428800.0
2006-08-14 10:00:00,35.13,35.55,35.1,35.34,625200.0,24.4175,24.7094,24.3967,24.5635,625200.0
2006-08-14 10:30:00,35.35,35.43,35.13,35.22,353200.0,24.5704,24.626,24.4175,24.4801,353200.0
2006-08-14 11:00:00,35.22,35.26,35.13,35.18,611200.0,24.4801,24.5079,24.4175,24.4523,611200.0
2006-08-14 11:30:00,35.18,35.21,35.04,35.14,710200.0,24.4523,24.4731,24.355,24.4245,710200.0
2006-08-14 12:00:00,35.14,35.19,35.07,35.13,676400.0,24.4245,24.4592,24.3758,24.4175,676400.0
2006-08-14 12:30:00,35.13,35.13,34.99,35.02,708000.0,24.4175,24.4175,24.3202,24.3411,708000.0
2006-08-14 13:00:00,35.02,35.04,34.76,34.78,1109200.0,24.3411,24.355,24.1603,24.1742,1109200.0
2006-08-14 13:30:00,34.78,34.87,34.51,34.55,290800.0,24.1742,24.2368,23.9866,24.0144,290800.0
2006-08-14 14:00:00,34.55,34.59,34.37,34.4,419400.0,24.0144,24.0422,23.8893,23.9101,419400.0
2006-08-14 14:30:00,34.4,34.53,34.19,34.21,391800.0,23.9101,24.0005,23.7642,23.7781,391800.0
2006-08-14 15:00:00,34.21,34.44,34.09,34.37,720800.0,23.7781,23.9379,23.6946,23.8893,720800.0
2006-08-14 15:30:00,34.38,34.43,34.24,34.33,1075400.0,23.8962,23.931,23.7989,23.8615,1075400.0
2006-08-15 09:30:00,33.74,34.34,33.45,33.72,3606200.0,23.4514,23.8684,23.2498,23.4375,3606200.0
2006-08-15 10:00:00,33.75,34.62,33.7,34.6,3580200.0,23.4583,24.063,23.4236,24.0491,3580200.0
2006-08-15 10:30:00,34.6,35.02,34.45,34.45,2051000.0,24.0491,24.3411,23.9449,23.9449,2051000.0
2006-08-15 11:00:00,34.42,34.45,34.06,34.4,1141000.0,23.924,23.9449,23.6738,23.9101,1141000.0
2006-08-15 11:30:00,34.4,34.51,34.3,34.36,458600.0,23.9101,23.9866,23.8406,23.8823,458600.0
2006-08-15 12:00:00,34.36,34.38,34.15,34.3,785200.0,23.8823,23.8962,23.7363,23.8406,785200.0
2006-08-15 12:30:00,34.3,34.42,34.23,34.33,431400.0,23.8406,23.924,23.792,23.8615,431400.0
2006-08-15 13:00:00,34.34,34.44,34.3,34.33,971000.0,23.8684,23.9379,23.8406,23.8615,971000.0
2006-08-15 13:30:00,34.31,34.67,34.23,34.53,988400.0,23.8476,24.0978,23.792,24.0005,988400.0
2006-08-15 14:00:00,34.53,34.6,34.43,34.49,992400.0,24.0005,24.0491,23.931,23.9727,992400.0
2006-08-15 14:30:00,34.51,34.72,34.44,34.6,1104600.0,23.9866,24.1325,23.9379,24.0491,1104600.0
2006-08-15 15:00:00,34.63,35.05,34.41,35.01,1212400.0,24.07,24.3619,23.9171,24.3341,1212400.0
2006-08-15 15:30:00,35.0,35.05,34.45,34.5,1787200.0,24.3272,24.3619,23.9449,23.9796,1787200.0
2006-08-16 09:30:00,34.6,34.8,34.3,34.7,1230200.0,24.0491,24.1881,23.8406,24.1186,1230200.0
2006-08-16 10:00:00,34.7,34.77,34.56,34.7,634800.0,24.1186,24.1673,24.0213,24.1186,634800.0
2006-08-16 10:30:00,34.7,34.87,34.63,34.82,728600.0,24.1186,24.2368,24.07,24.202,728600.0
2006-08-16 11:00:00,34.81,34.85,34.72,34.76,599200.0,24.1951,24.2229,24.1325,24.1603,599200.0
2006-08-16 11:30:00,34.77,35.09,34.77,35.05,662600.0,24.1673,24.3897,24.1673,24.3619,662600.0
2006-08-16 12:00:00,35.05,35.39,35.03,35.3,628400.0,24.3619,24.5982,24.348,24.5357,628400.0
2006-08-16 12:30:00,35.31,35.42,35.3,35.33,490200.0,24.5426,24.6191,24.5357,24.5565,490200.0
2006-08-16 13:00:00,35.33,35.67,35.29,35.62,548000.0,24.5565,24.7928,24.5287,24.7581,548000.0
2006-08-16 13:30:00,35.62,35.93,35.58,35.86,952000.0,24.7581,24.9736,24.7303,24.9249,952000.0
2006-08-16 14:00:00,35.85,35.98,35.74,35.85,748200.0,24.918,25.0083,24.8415,24.918,748200.0
2006-08-16 14:30:00,35.85,36.4,35.81,36.31,1076600.0,24.918,25.3002,24.8902,25.2377,1076600.0
2006-08-16 15:00:00,36.31,36.49,36.1,36.22,1023600.0,25.2377,25.3628,25.0917,25.1751,1023600.0
2006-08-16 15:30:00,36.22,36.32,35.93,35.95,1548600.0,25.1751,25.2446,24.9736,24.9875,1548600.0
2006-08-17 09:30:00,35.92,36.26,35.91,36.01,618200.0,24.9666,25.2029,24.9597,25.0292,618200.0
2006-08-17 10:00:00,36.01,36.37,35.96,36.35,415800.0,25.0292,25.2794,24.9944,25.2655,415800.0
2006-08-17 10:30:00,36.35,36.35,36.07,36.13,411800.0,25.2655,25.2655,25.0709,25.1126,411800.0
2006-08-17 11:00:00,36.13,36.13,35.97,36.05,338400.0,25.1126,25.1126,25.0014,25.057,338400.0
2006-08-17 11:30:00,36.04,36.17,36.02,36.04,186400.0,25.05,25.1404,25.0361,25.05,186400.0
2006-08-17 12:00:00,36.04,36.05,35.9,36.01,325200.0,25.05,25.057,24.9527,25.0292,325200.0
2006-08-17 12:30:00,36.0,36.29,36.0,36.24,277600.0,25.0222,25.2238,25.0222,25.189,277600.0
2006-08-17 13:00:00,36.26,36.32,36.25,36.29,217000.0,25.2029,25.2446,25.196,25.2238,217000.0
2006-08-17 13:30:00,36.28,36.29,36.09,36.13,371600.0,25.2168,25.2238,25.0848,25.1126,371600.0
2006-08-17 14:00:00,36.13,36.15,35.88,35.92,560800.0,25.1126,25.1265,24.9388,24.9666,560800.0
2006-08-17 14:30:00,35.92,36.07,35.88,36.02,452200.0,24.9666,25.0709,24.9388,25.0361,452200.0
2006-08-17 15:00:00,36.02,36.17,36.02,36.17,292400.0,25.0361,25.1404,25.0361,25.1404,292400.0
2006-08-17 15:30:00,36.16,36.29,36.16,36.28,634600.0,25.1334,25.2238,25.1334,25.2168,634600.0
2006-08-18 09:30:00,36.5,36.7,36.13,36.18,954600.0,25.3697,25.5088,25.1126,25.1473,954600.0
2006-08-18 10:00:00,36.18,36.37,36.16,36.2,394400.0,25.1473,25.2794,25.1334,25.1612,394400.0
2006-08-18 10:30:00,36.18,36.22,36.09,36.13,329400.0,25.1473,25.1751,25.0848,25.1126,329400.0
2006-08-18 11:00:00,36.11,36.25,36.04,36.08,288000.0,25.0987,25.196,25.05,25.0778,288000.0
2006-08-18 11:30:00,36.08,36.24,36.01,36.18,272400.0,25.0778,25.189,25.0292,25.1473,272400.0
2006-08-18 12:00:00,36.19,36.26,36.13,36.21,187600.0,25.1543,25.2029,25.1126,25.1682,187600.0
2006-08-18 12:30:00,36.2,36.24,36.17,36.23,162200.0,25.1612,25.189,25.1404,25.1821,162200.0
2006-08-18 13:00:00,36.23,36.35,36.21,36.23,141000.0,25.1821,25.2655,25.1682,25.1821,141000.0
2006-08-18 13:30:00,36.24,36.37,36.23,36.23,272800.0,25.189,25.2794,25.1821,25.1821,272800.0
2006-08-18 14:00:00,36.23,36.33,36.22,36.3,183800.0,25.1821,25.2516,25.1751,25.2307,183800.0
2006-08-18 14:30:00,36.3,36.33,36.23,36.26,173400.0,25.2307,25.2516,25.1821,25.2029,173400.0
2006-08-18 15:00:00,36.25,36.45,36.23,36.45,195200.0,25.196,25.335,25.1821,25.335,195200.0
2006-08-18 15:30:00,36.44,36.47,36.35,36.38,341600.0,25.328,25.3489,25.2655,25.2863,341600.0
2006-08-21 09:30:00,36.42,36.49,36.1,36.18,586000.0,25.3141,25.3628,25.0917,25.1473,586000.0
2006-08-21 10:00:00,36.16,36.23,36.06,36.06,274400.0,25.1334,25.1821,25.0639,25.0639,274400.0
2006-08-21 10:30:00,36.07,36.24,36.0,36.24,383000.0,25.0709,25.189,25.0222,25.189,383000.0
2006-08-21 11:00:00,36.24,36.31,36.12,36.2,387200.0,25.189,25.2377,25.1056,25.1612,387200.0
2006-08-21 11:30:00,36.19,36.32,36.08,36.08,189400.0,25.1543,25.2446,25.0778,25.0778,189400.0
2006-08-21 12:00:00,36.08,36.08,35.93,35.94,187400.0,25.0778,25.0778,24.9736,24.9805,187400.0
2006-08-21 12:30:00,35.93,36.07,35.93,35.98,203000.0,24.9736,25.0709,24.9736,25.0083,203000.0
2006-08-21 13:00:00,35.98,36.12,35.94,35.94,167200.0,25.0083,25.1056,24.9805,24.9805,167200.0
2006-08-21 13:30:00,35.94,36.09,35.94,36.08,214200.0,24.9805,25.0848,24.9805,25.0778,214200.0
2006-08-21 14:00:00,36.08,36.09,35.91,35.95,179600.0,25.0778,25.0848,24.9597,24.9875,179600.0
2006-08-21 14:30:00,35.96,36.11,35.95,36.11,267200.0,24.9944,25.0987,24.9875,25.0987,267200.0
2006-08-21 15:00:00,36.11,36.22,36.1,36.13,405600.0,25.0987,25.1751,25.0917,25.1126,405600.0
2006-08-21 15:30:00,36.13,36.19,36.06,36.13,427000.0,25.1126,25.1543,25.0639,25.1126,427000.0
2006-08-22 09:30:00,36.13,36.35,35.9,36.26,333600.0,25.1126,25.2655,24.9527,25.2029,333600.0
2006-08-22 10:00:00,36.26,36.48,36.18,36.37,380600.0,25.2029,25.3558,25.1473,25.2794,380600.0
2006-08-22 10:30:00,36.37,36.52,36.26,36.42,317400.0,25.2794,25.3836,25.2029,25.3141,317400.0
2006-08-22 11:00:00,36.42,36.56,36.38,36.54,242000.0,25.3141,25.4114,25.2863,25.3975,242000.0
2006-08-22 11:30:00,36.54,36.56,36.5,36.52,270600.0,25.3975,25.4114,25.3697,25.3836,270600.0
2006-08-22 12:00:00,36.52,36.52,36.5,36.52,221000.0,25.3836,25.3836,25.3697,25.3836,221000.0
2006-08-22 12:30:00,36.52,36.53,36.5,36.51,128000.0,25.3836,25.3906,25.3697,25.3767,128000.0
2006-08-22 13:00:00,36.51,36.52,36.33,36.46,358400.0,25.3767,25.3836,25.2516,25.3419,358400.0
2006-08-22 13:30:00,36.45,36.48,36.35,36.45,284600.0,25.335,25.3558,25.2655,25.335,284600.0
2006-08-22 14:00:00,36.45,36.47,36.34,36.41,271200.0,25.335,25.3489,25.2585,25.3072,271200.0
2006-08-22 14:30:00,36.42,36.48,36.33,36.47,273600.0,25.3141,25.3558,25.2516,25.3489,273600.0
2006-08-22 15:00:00,36.48,36.59,36.45,36.52,399000.0,25.3558,25.4323,25.335,25.3836,399000.0
2006-08-22 15:30:00,36.52,36.59,36.43,36.59,724600.0,25.3836,25.4323,25.3211,25.4323,724600.0
2006-08-23 09:30:00,36.58,36.96,36.58,36.81,394800.0,25.4253,25.6895,25.4253,25.5852,394800.0
2006-08-23 10:00:00,36.8,36.91,36.66,36.67,565000.0,25.5783,25.6547,25.481,25.4879,565000.0
2006-08-23 10:30:00,36.67,36.7,36.56,36.61,378400.0,25.4879,25.5088,25.4114,25.4462,378400.0
2006-08-23 11:00:00,36.61,36.66,36.41,36.52,523800.0,25.4462,25.481,25.3072,25.3836,523800.0
2006-08-23 11:30:00,36.53,36.59,36.46,36.55,185600.0,25.3906,25.4323,25.3419,25.4045,185600.0
2006-08-23 12:00:00,36.54,36.6,36.49,36.58,133600.0,25.3975,25.4393,25.3628,25.4253,133600.0
2006-08-23 12:30:00,36.58,36.59,36.51,36.52,129800.0,25.4253,25.4323,25.3767,25.3836,129800.0
2006-08-23 13:00:00,36.52,36.55,36.49,36.54,157400.0,25.3836,25.4045,25.3628,25.3975,157400.0
2006-08-23 13:30:00,36.54,36.54,36.38,36.44,358400.0,25.3975,25.3975,25.2863,25.328,358400.0
2006-08-23 14:00:00,36.44,36.63,36.43,36.56,353200.0,25.328,25.4601,25.3211,25.4114,353200.0
2006-08-23 14:30:00,36.57,36.67,36.52,36.56,213400.0,25.4184,25.4879,25.3836,25.4114,213400.0
2006-08-23 15:00:00,36.56,36.66,36.53,36.65,245000.0,25.4114,25.481,25.3906,25.474,245000.0
2006-08-23 15:30:00,36.66,36.7,36.63,36.66,436200.0,25.481,25.5088,25.4601,25.481,436200.0
2006-08-24 09:30:00,36.75,36.94,36.5,36.57,541600.0,25.5435,25.6756,25.3697,25.4184,541600.0
2006-08-24 10:00:00,36.58,36.71,36.55,36.63,383400.0,25.4253,25.5157,25.4045,25.4601,383400.0
2006-08-24 10:30:00,36.63,36.71,36.58,36.66,405200.0,25.4601,25.5157,25.4253,25.481,405200.0
2006-08-24 11:00:00,36.65,36.75,36.62,36.65,367400.0,25.474,25.5435,25.4532,25.474,367400.0
2006-08-24 11:30:00,36.63,36.65,36.56,36.61,413400.0,25.4601,25.474,25.4114,25.4462,413400.0
2006-08-24 12:00:00,36.59,36.6,36.41,36.49,438000.0,25.4323,25.4393,25.3072,25.3628,438000.0
2006-08-24 12:30:00,36.49,36.57,36.49,36.55,309400.0,25.3628,25.4184,25.3628,25.4045,309400.0
2006-08-24 13:00:00,36.55,36.63,36.48,36.63,170200.0,25.4045,25.4601,25.3558,25.4601,170200.0
2006-08-24 13:30:00,36.63,36.69,36.55,36.67,193000.0,25.4601,25.5018,25.4045,25.4879,193000.0
2006-08-24 14:00:00,36.66,36.77,36.63,36.63,182200.0,25.481,25.5574,25.4601,25.4601,182200.0
2006-08-24 14:30:00,36.63,36.7,36.57,36.7,332400.0,25.4601,25.5088,25.4184,25.5088,332400.0
2006-08-24 15:00:00,36.7,36.71,36.57,36.65,316000.0,25.5088,25.5157,25.4184,25.474,316000.0
2006-08-24 15:30:00,36.64,36.74,36.6,36.66,514800.0,25.4671,25.5366,25.4393,25.481,514800.0
2006-08-25 09:30:00,36.55,36.8,36.52,36.72,422000.0,25.4045,25.5783,25.3836,25.5227,422000.0
2006-08-25 10:00:00,36.72,37.04,36.7,36.99,512800.0,25.5227,25.7451,25.5088,25.7103,512800.0
2006-08-25 10:30:00,36.99,37.06,36.95,36.99,326200.0,25.7103,25.759,25.6825,25.7103,326200.0
2006-08-25 11:00:00,36.99,36.99,36.88,36.95,183000.0,25.7103,25.7103,25.6339,25.6825,183000.0
2006-08-25 11:30:00,36.95,36.95,36.74,36.89,186600.0,25.6825,25.6825,25.5366,25.6408,186600.0
2006-08-25 12:00:00,36.9,36.97,36.85,36.97,116800.0,25.6478,25.6964,25.613,25.6964,116800.0
2006-08-25 12:30:00,36.97,37.0,36.85,36.87,110200.0,25.6964,25.7173,25.613,25.6269,110200.0
2006-08-25 13:00:00,36.87,36.92,36.84,36.9,103400.0,25.6269,25.6617,25.6061,25.6478,103400.0
2006-08-25 13:30:00,36.89,36.96,36.84,36.93,88800.0,25.6408,25.6895,25.6061,25.6686,88800.0
2006-08-25 14:00:00,36.94,36.96,36.86,36.94,89200.0,25.6756,25.6895,25.62,25.6756,89200.0
2006-08-25 14:30:00,36.95,36.97,36.88,36.95,123800.0,25.6825,25.6964,25.6339,25.6825,123800.0
2006-08-25 15:00:00,36.95,37.04,36.91,37.04,159800.0,25.6825,25.7451,25.6547,25.7451,159800.0
2006-08-25 15:30:00,37.04,37.07,36.93,36.95,233000.0,25.7451,25.7659,25.6686,25.6825,233000.0
2006-08-28 09:30:00,37.0,37.41,36.92,37.32,452400.0,25.7173,26.0022,25.6617,25.9397,452400.0
2006-08-28 10:00:00,37.32,37.71,37.31,37.71,533200.0,25.9397,26.2108,25.9327,26.2108,533200.0
2006-08-28 10:30:00,37.72,37.76,37.63,37.71,493600.0,26.2177,26.2455,26.1552,26.2108,493600.0
2006-08-28 11:00:00,37.71,37.8,37.66,37.73,400000.0,26.2108,26.2733,26.176,26.2247,400000.0
2006-08-28 11:30:00,37.72,37.74,37.56,37.56,272800.0,26.2177,26.2316,26.1065,26.1065,272800.0
2006-08-28 12:00:00,37.58,37.62,37.43,37.6,518000.0,26.1204,26.1482,26.0162,26.1343,518000.0
2006-08-28 12:30:00,37.6,37.66,37.55,37.63,376800.0,26.1343,26.176,26.0996,26.1552,376800.0
2006-08-28 13:00:00,37.62,37.73,37.6,37.72,122200.0,26.1482,26.2247,26.1343,26.2177,122200.0
2006-08-28 13:30:00,37.7,37.75,37.64,37.74,108200.0,26.2038,26.2386,26.1621,26.2316,108200.0
2006-08-28 14:00:00,37.75,37.8,37.63,37.63,167000.0,26.2386,26.2733,26.1552,26.1552,167000.0
2006-08-28 14:30:00,37.63,37.74,37.62,37.69,218000.0,26.1552,26.2316,26.1482,26.1969,218000.0
2006-08-28 15:00:00,37.7,37.77,37.67,37.72,282800.0,26.2038,26.2525,26.183,26.2177,282800.0
2006-08-28 15:30:00,37.72,37.74,37.62,37.62,433800.0,26.2177,26.2316,26.1482,26.1482,433800.0
2006-08-29 09:30:00,37.81,37.81,37.3,37.49,436800.0,26.2803,26.2803,25.9258,26.0579,436800.0
2006-08-29 10:00:00,37.46,37.48,36.99,37.09,499800.0,26.037,26.0509,25.7103,25.7798,499800.0
2006-08-29 10:30:00,37.07,37.19,36.98,37.02,293200.0,25.7659,25.8493,25.7034,25.7312,293200.0
2006-08-29 11:00:00,37.03,37.08,36.99,36.99,197200.0,25.7381,25.7729,25.7103,25.7103,197200.0
2006-08-29 11:30:00,36.98,37.08,36.98,37.02,224600.0,25.7034,25.7729,25.7034,25.7312,224600.0
2006-08-29 12:00:00,37.01,37.08,36.99,37.01,111400.0,25.7242,25.7729,25.7103,25.7242,111400.0
2006-08-29 12:30:00,37.0,37.03,36.98,37.01,159600.0,25.7173,25.7381,25.7034,25.7242,159600.0
2006-08-29 13:00:00,36.98,37.09,36.98,37.07,132200.0,25.7034,25.7798,25.7034,25.7659,132200.0
2006-08-29 13:30:00,37.07,37.17,37.02,37.15,114200.0,25.7659,25.8354,25.7312,25.8215,114200.0
2006-08-29 14:00:00,37.14,37.34,37.08,37.23,208000.0,25.8146,25.9536,25.7729,25.8771,208000.0
2006-08-29 14:30:00,37.24,37.39,37.24,37.34,149800.0,25.8841,25.9883,25.8841,25.9536,149800.0
2006-08-29 15:00:00,37.34,37.45,37.28,37.43,274600.0,25.9536,26.0301,25.9119,26.0162,274600.0
2006-08-29 15:30:00,37.43,37.5,37.39,37.41,382800.0,26.0162,26.0648,25.9883,26.0022,382800.0
2006-08-30 09:30:00,37.48,37.49,37.26,37.35,285800.0,26.0509,26.0579,25.898,25.9605,285800.0
2006-08-30 10:00:00,37.38,37.56,37.34,37.42,257600.0,25.9814,26.1065,25.9536,26.0092,257600.0
2006-08-30 10:30:00,37.41,37.5,37.39,37.4,123400.0,26.0022,26.0648,25.9883,25.9953,123400.0
2006-08-30 11:00:00,37.41,37.47,37.38,37.43,194000.0,26.0022,26.044,25.9814,26.0162,194000.0
2006-08-30 11:30:00,37.43,37.45,37.23,37.25,167200.0,26.0162,26.0301,25.8771,25.891,167200.0
2006-08-30 12:00:00,37.24,37.27,37.15,37.17,140200.0,25.8841,25.9049,25.8215,25.8354,140200.0
2006-08-30 12:30:00,37.16,37.3,37.15,37.23,227600.0,25.8285,25.9258,25.8215,25.8771,227600.0
2006-08-30 13:00:00,37.22,37.35,37.17,37.21,282000.0,25.8702,25.9605,25.8354,25.8632,282000.0
2006-08-30 13:30:00,37.21,37.35,37.21,37.3,124800.0,25.8632,25.9605,25.8632,25.9258,124800.0
2006-08-30 14:00:00,37.28,37.29,37.22,37.27,105200.0,25.9119,25.9188,25.8702,25.9049,105200.0
2006-08-30 14:30:00,37.27,37.33,37.23,37.32,164600.0,25.9049,25.9466,25.8771,25.9397,164600.0
2006-08-30 15:00:00,37.3,37.43,37.29,37.38,179400.0,25.9258,26.0162,25.9188,25.9814,179400.0
2006-08-30 15:30:00,37.38,37.45,37.38,37.38,238600.0,25.9814,26.0301,25.9814,25.9814,238600.0
2006-08-31 09:30:00,37.61,37.93,37.53,37.93,330400.0,26.1413,26.3637,26.0857,26.3637,330400.0
2006-08-31 10:00:00,37.93,38.19,37.91,38.05,454000.0,26.3637,26.5444,26.3498,26.4471,454000.0
2006-08-31 10:30:00,38.05,38.05,37.85,38.0,463400.0,26.4471,26.4471,26.3081,26.4123,463400.0
2006-08-31 11:00:00,38.01,38.15,37.99,38.15,266200.0,26.4193,26.5166,26.4054,26.5166,266200.0
2006-08-31 11:30:00,38.15,38.21,38.1,38.1,156400.0,26.5166,26.5583,26.4818,26.4818,156400.0
2006-08-31 12:00:00,38.1,38.24,38.1,38.24,253000.0,26.4818,26.5792,26.4818,26.5792,253000.0
2006-08-31 12:30:00,38.24,38.49,38.22,38.49,807800.0,26.5792,26.7529,26.5652,26.7529,807800.0
2006-08-31 13:00:00,38.49,38.88,38.49,38.69,696800.0,26.7529,27.024,26.7529,26.8919,696800.0
2006-08-31 13:30:00,38.69,38.9,38.6,38.63,511400.0,26.8919,27.0379,26.8294,26.8502,511400.0
2006-08-31 14:00:00,38.65,38.87,38.64,38.87,554000.0,26.8641,27.017,26.8572,27.017,554000.0
2006-08-31 14:30:00,38.87,39.24,38.85,39.21,595400.0,27.017,27.2742,27.0031,27.2534,595400.0
2006-08-31 15:00:00,39.21,39.25,39.1,39.11,902000.0,27.2534,27.2812,27.1769,27.1839,902000.0
2006-08-31 15:30:00,39.1,39.17,38.97,39.04,1198400.0,27.1769,27.2256,27.0865,27.1352,1198400.0
2006-09-01 09:30:00,39.92,39.92,38.81,39.02,622200.0,27.7469,27.7469,26.9753,27.1213,622200.0
2006-09-01 10:00:00,39.02,39.02,38.91,39.01,541200.0,27.1213,27.1213,27.0448,27.1143,541200.0
2006-09-01 10:30:00,39.0,39.09,38.98,39.02,331800.0,27.1074,27.17,27.0935,27.1213,331800.0
2006-09-01 11:00:00,39.01,39.1,38.97,39.09,251800.0,27.1143,27.1769,27.0865,27.17,251800.0
2006-09-01 11:30:00,39.09,39.19,39.02,39.17,344600.0,27.17,27.2395,27.1213,27.2256,344600.0
2006-09-01 12:00:00,39.18,39.18,39.07,39.15,97800.0,27.2325,27.2325,27.1561,27.2117,97800.0
2006-09-01 12:30:00,39.14,39.41,39.14,39.38,216800.0,27.2047,27.3924,27.2047,27.3715,216800.0
2006-09-01 13:00:00,39.38,39.48,39.35,39.4,199000.0,27.3715,27.441,27.3507,27.3854,199000.0
2006-09-01 13:30:00,39.4,39.47,39.39,39.46,321600.0,27.3854,27.4341,27.3785,27.4271,321600.0
2006-09-01 14:00:00,39.46,39.6,39.46,39.59,347800.0,27.4271,27.5244,27.4271,27.5175,347800.0
2006-09-01 14:30:00,39.59,39.6,39.47,39.52,255400.0,27.5175,27.5244,27.4341,27.4688,255400.0
2006-09-01 15:00:00,39.52,39.56,39.48,39.5,268000.0,27.4688,27.4966,27.441,27.4549,268000.0
2006-09-01 15:30:00,39.51,39.55,39.49,39.52,433400.0,27.4619,27.4897,27.448,27.4688,433400.0
2006-09-05 09:30:00,40.1,40.35,39.88,40.19,1087400.0,27.872,28.0457,27.7191,27.9345,1087400.0
2006-09-05 10:00:00,40.18,40.6,40.1,40.58,897600.0,27.9276,28.2195,27.872,28.2056,897600.0
2006-09-05 10:30:00,40.58,40.74,40.31,40.63,869400.0,28.2056,28.3168,28.0179,28.2403,869400.0
2006-09-05 11:00:00,40.63,40.68,40.53,40.61,379400.0,28.2403,28.2751,28.1708,28.2264,379400.0
2006-09-05 11:30:00,40.62,40.97,40.59,40.91,800400.0,28.2334,28.4767,28.2125,28.435,800400.0
2006-09-05 12:00:00,40.91,41.08,40.91,41.02,391800.0,28.435,28.5531,28.435,28.5114,391800.0
2006-09-05 12:30:00,41.03,41.07,40.9,40.9,468600.0,28.5184,28.5462,28.428,28.428,468600.0
2006-09-05 13:00:00,40.9,41.01,40.74,41.01,271400.0,28.428,28.5045,28.3168,28.5045,271400.0
2006-09-05 13:30:00,41.01,41.06,40.93,41.05,262000.0,28.5045,28.5392,28.4489,28.5323,262000.0
2006-09-05 14:00:00,41.03,41.35,41.01,41.15,391800.0,28.5184,28.7408,28.5045,28.6018,391800.0
2006-09-05 14:30:00,41.15,41.27,41.1,41.17,428400.0,28.6018,28.6852,28.567,28.6157,428400.0
2006-09-05 15:00:00,41.17,41.17,41.02,41.13,414000.0,28.6157,28.6157,28.5114,28.5879,414000.0
2006-09-05 15:30:00,41.13,41.24,41.07,41.22,728400.0,28.5879,28.6643,28.5462,28.6504,728400.0
2006-09-06 09:30:00,41.2,41.21,40.68,40.84,904400.0,28.6365,28.6435,28.2751,28.3863,904400.0
2006-09-06 10:00:00,40.84,40.85,40.52,40.77,629600.0,28.3863,28.3933,28.1639,28.3377,629600.0
2006-09-06 10:30:00,40.74,40.77,40.61,40.63,427400.0,28.3168,28.3377,28.2264,28.2403,427400.0
2006-09-06 11:00:00,40.62,40.73,40.61,40.65,294800.0,28.2334,28.3099,28.2264,28.2542,294800.0
2006-09-06 11:30:00,40.65,40.65,40.51,40.59,355600.0,28.2542,28.2542,28.1569,28.2125,355600.0
2006-09-06 12:00:00,40.59,40.68,40.55,40.67,255800.0,28.2125,28.2751,28.1847,28.2682,255800.0
2006-09-06 12:30:00,40.67,40.67,40.58,40.58,160600.0,28.2682,28.2682,28.2056,28.2056,160600.0
2006-09-06 13:00:00,40.58,40.62,40.41,40.62,344400.0,28.2056,28.2334,28.0874,28.2334,344400.0
2006-09-06 13:30:00,40.62,40.83,40.6,40.82,408200.0,28.2334,28.3794,28.2195,28.3724,408200.0
2006-09-06 14:00:00,40.83,40.93,40.6,40.83,506000.0,28.3794,28.4489,28.2195,28.3794,506000.0
2006-09-06 14:30:00,40.83,40.86,40.65,40.68,416800.0,28.3794,28.4002,28.2542,28.2751,416800.0
2006-09-06 15:00:00,40.68,40.7,40.54,40.56,701800.0,28.2751,28.289,28.1778,28.1917,701800.0
2006-09-06 15:30:00,40.56,40.61,40.4,40.5,1287400.0,28.1917,28.2264,28.0805,28.15,1287400.0
2006-09-07 09:30:00,40.13,40.23,39.82,39.9,1171600.0,27.8928,27.9623,27.6773,27.733,1171600.0
2006-09-07 10:00:00,39.9,40.16,39.77,40.15,631000.0,27.733,27.9137,27.6426,27.9067,631000.0
2006-09-07 10:30:00,40.15,40.3,40.07,40.2,527200.0,27.9067,28.011,27.8511,27.9415,527200.0
2006-09-07 11:00:00,40.19,40.38,40.18,40.22,415000.0,27.9345,28.0666,27.9276,27.9554,415000.0
2006-09-07 11:30:00,40.21,40.35,40.14,40.26,328000.0,27.9484,28.0457,27.8998,27.9832,328000.0
2006-09-07 12:00:00,40.27,40.51,40.26,40.51,362200.0,27.9901,28.1569,27.9832,28.1569,362200.0
2006-09-07 12:30:00,40.5,40.58,40.31,40.4,429000.0,28.15,28.2056,28.0179,28.0805,429000.0
2006-09-07 13:00:00,40.4,40.45,40.27,40.38,180200.0,28.0805,28.1152,27.9901,28.0666,180200.0
2006-09-07 13:30:00,40.38,40.56,40.36,40.42,183200.0,28.0666,28.1917,28.0527,28.0944,183200.0
2006-09-07 14:00:00,40.42,40.55,40.34,40.46,268800.0,28.0944,28.1847,28.0388,28.1222,268800.0
2006-09-07 14:30:00,40.46,40.49,40.32,40.45,412200.0,28.1222,28.143,28.0249,28.1152,412200.0
2006-09-07 15:00:00,40.45,40.5,40.27,40.49,563600.0,28.1152,28.15,27.9901,28.143,563600.0
2006-09-07 15:30:00,40.49,40.59,40.42,40.56,726800.0,28.143,28.2125,28.0944,28.1917,726800.0
2006-09-08 09:30:00,40.56,40.64,40.39,40.58,315800.0,28.1917,28.2473,28.0735,28.2056,315800.0
2006-09-08 10:00:00,40.6,40.85,40.46,40.69,254400.0,28.2195,28.3933,28.1222,28.2821,254400.0
2006-09-08 10:30:00,40.73,40.85,40.63,40.84,168600.0,28.3099,28.3933,28.2403,28.3863,168600.0
2006-09-08 11:00:00,40.84,40.88,40.73,40.78,187000.0,28.3863,28.4141,28.3099,28.3446,187000.0
2006-09-08 11:30:00,40.8,40.93,40.79,40.88,388600.0,28.3585,28.4489,28.3516,28.4141,388600.0
2006-09-08 12:00:00,40.88,40.88,40.66,40.72,131200.0,28.4141,28.4141,28.2612,28.3029,131200.0
2006-09-08 12:30:00,40.73,40.79,40.72,40.79,253000.0,28.3099,28.3516,28.3029,28.3516,253000.0
2006-09-08 13:00:00,40.79,40.81,40.72,40.75,112200.0,28.3516,28.3655,28.3029,28.3238,112200.0
2006-09-08 13:30:00,40.74,40.82,40.66,40.8,188200.0,28.3168,28.3724,28.2612,28.3585,188200.0
2006-09-08 14:00:00,40.81,40.81,40.71,40.71,190200.0,28.3655,28.3655,28.296,28.296,190200.0
2006-09-08 14:30:00,40.72,40.73,40.62,40.63,166000.0,28.3029,28.3099,28.2334,28.2403,166000.0
2006-09-08 15:00:00,40.63,40.63,40.48,40.52,296600.0,28.2403,28.2403,28.1361,28.1639,296600.0
2006-09-08 15:30:00,40.52,40.67,40.52,40.66,359600.0,28.1639,28.2682,28.1639,28.2612,359600.0
2006-09-11 09:30:00,40.63,40.63,39.81,39.85,668800.0,28.2403,28.2403,27.6704,27.6982,668800.0
2006-09-11 10:00:00,39.85,40.04,39.83,39.85,569000.0,27.6982,27.8303,27.6843,27.6982,569000.0
2006-09-11 10:30:00,39.85,39.85,39.56,39.74,642400.0,27.6982,27.6982,27.4966,27.6217,642400.0
2006-09-11 11:00:00,39.74,40.08,39.74,40.01,464200.0,27.6217,27.8581,27.6217,27.8094,464200.0
2006-09-11 11:30:00,40.0,40.06,39.97,40.01,360600.0,27.8025,27.8442,27.7816,27.8094,360600.0
2006-09-11 12:00:00,40.01,40.3,39.99,40.26,276400.0,27.8094,28.011,27.7955,27.9832,276400.0
2006-09-11 12:30:00,40.24,40.27,40.08,40.2,316200.0,27.9693,27.9901,27.8581,27.9415,316200.0
2006-09-11 13:00:00,40.2,40.38,40.07,40.34,291200.0,27.9415,28.0666,27.8511,28.0388,291200.0
2006-09-11 13:30:00,40.35,40.54,40.34,40.4,274600.0,28.0457,28.1778,28.0388,28.0805,274600.0
2006-09-11 14:00:00,40.4,40.48,40.18,40.18,142600.0,28.0805,28.1361,27.9276,27.9276,142600.0
2006-09-11 14:30:00,40.18,40.18,39.96,40.1,500600.0,27.9276,27.9276,27.7747,27.872,500600.0
2006-09-11 15:00:00,40.1,40.1,39.61,39.74,1177400.0,27.872,27.872,27.5314,27.6217,1177400.0
2006-09-11 15:30:00,39.73,39.85,39.73,39.85,980000.0,27.6148,27.6982,27.6148,27.6982,980000.0
2006-09-12 09:30:00,39.85,40.33,39.64,39.68,824400.0,27.6982,28.0318,27.5522,27.58,824400.0
2006-09-12 10:00:00,39.68,40.05,39.63,40.02,667800.0,27.58,27.8372,27.5453,27.8164,667800.0
2006-09-12 10:30:00,40.02,40.41,39.99,40.41,386000.0,27.8164,28.0874,27.7955,28.0874,386000.0
2006-09-12 11:00:00,40.38,40.71,40.3,40.33,501400.0,28.0666,28.296,28.011,28.0318,501400.0
2006-09-12 11:30:00,40.35,40.43,40.22,40.39,240000.0,28.0457,28.1013,27.9554,28.0735,240000.0
2006-09-12 12:00:00,40.4,40.49,40.3,40.33,237600.0,28.0805,28.143,28.011,28.0318,237600.0
2006-09-12 12:30:00,40.33,40.4,40.24,40.4,297800.0,28.0318,28.0805,27.9693,28.0805,297800.0
2006-09-12 13:00:00,40.4,40.46,40.33,40.37,165200.0,28.0805,28.1222,28.0318,28.0596,165200.0
2006-09-12 13:30:00,40.37,40.58,40.37,40.56,368400.0,28.0596,28.2056,28.0596,28.1917,368400.0
2006-09-12 14:00:00,40.56,40.69,40.49,40.68,367600.0,28.1917,28.2821,28.143,28.2751,367600.0
2006-09-12 14:30:00,40.69,40.93,40.61,40.66,795400.0,28.2821,28.4489,28.2264,28.2612,795400.0
2006-09-12 15:00:00,40.66,40.69,40.56,40.6,577600.0,28.2612,28.2821,28.1917,28.2195,577600.0
2006-09-12 15:30:00,40.6,40.63,40.46,40.54,646400.0,28.2195,28.2403,28.1222,28.1778,646400.0
2006-09-13 09:30:00,40.55,40.88,40.5,40.88,427200.0,28.1847,28.4141,28.15,28.4141,427200.0
2006-09-13 10:00:00,40.9,41.23,40.82,40.95,531000.0,28.428,28.6574,28.3724,28.4628,531000.0
2006-09-13 10:30:00,40.98,40.98,40.7,40.71,455000.0,28.4836,28.4836,28.289,28.296,455000.0
2006-09-13 11:00:00,40.71,40.83,40.68,40.69,320800.0,28.296,28.3794,28.2751,28.2821,320800.0
2006-09-13 11:30:00,40.67,40.67,40.47,40.6,508800.0,28.2682,28.2682,28.1291,28.2195,508800.0
2006-09-13 12:00:00,40.59,40.7,40.56,40.59,357800.0,28.2125,28.289,28.1917,28.2125,357800.0
2006-09-13 12:30:00,40.58,40.58,40.32,40.35,357200.0,28.2056,28.2056,28.0249,28.0457,357200.0
2006-09-13 13:00:00,40.35,40.4,40.27,40.28,400800.0,28.0457,28.0805,27.9901,27.9971,400800.0
2006-09-13 13:30:00,40.27,40.45,40.26,40.44,306600.0,27.9901,28.1152,27.9832,28.1083,306600.0
2006-09-13 14:00:00,40.44,40.69,40.44,40.62,334000.0,28.1083,28.2821,28.1083,28.2334,334000.0
2006-09-13 14:30:00,40.62,40.66,40.56,40.65,282400.0,28.2334,28.2612,28.1917,28.2542,282400.0
2006-09-13 15:00:00,40.65,40.65,40.51,40.57,574400.0,28.2542,28.2542,28.1569,28.1986,574400.0
2006-09-13 15:30:00,40.57,40.68,40.56,40.63,394200.0,28.1986,28.2751,28.1917,28.2403,394200.0
2006-09-14 09:30:00,40.63,40.63,40.08,40.1,884600.0,28.2403,28.2403,27.8581,27.872,884600.0
2006-09-14 10:00:00,40.1,40.1,39.8,39.95,702800.0,27.872,27.872,27.6634,27.7677,702800.0
2006-09-14 10:30:00,39.98,40.05,39.84,39.96,399800.0,27.7886,27.8372,27.6912,27.7747,399800.0
2006-09-14 11:00:00,39.96,39.99,39.9,39.94,416400.0,27.7747,27.7955,27.733,27.7608,416400.0
2006-09-14 11:30:00,39.95,39.99,39.88,39.99,520600.0,27.7677,27.7955,27.7191,27.7955,520600.0
2006-09-14 12:00:00,39.99,40.1,39.76,39.77,710000.0,27.7955,27.872,27.6356,27.6426,710000.0
2006-09-14 12:30:00,39.77,39.85,39.75,39.79,220600.0,27.6426,27.6982,27.6287,27.6565,220600.0
2006-09-14 13:00:00,39.78,39.78,39.63,39.75,349400.0,27.6495,27.6495,27.5453,27.6287,349400.0
2006-09-14 13:30:00,39.75,39.88,39.74,39.85,184600.0,27.6287,27.7191,27.6217,27.6982,184600.0
2006-09-14 14:00:00,39.85,39.88,39.77,39.81,217000.0,27.6982,27.7191,27.6426,27.6704,217000.0
2006-09-14 14:30:00,39.81,39.87,39.66,39.68,408600.0,27.6704,27.7121,27.5661,27.58,408600.0
2006-09-14 15:00:00,39.71,39.72,39.55,39.67,299200.0,27.6009,27.6078,27.4897,27.5731,299200.0
2006-09-14 15:30:00,39.69,39.77,39.63,39.72,616200.0,27.587,27.6426,27.5453,27.6078,616200.0
2006-09-15 09:30:00,40.05,40.22,39.96,40.02,932200.0,27.8372,27.9554,27.7747,27.8164,932200.0
2006-09-15 10:00:00,40.03,40.38,40.03,40.35,416000.0,27.8233,28.0666,27.8233,28.0457,416000.0
2006-09-15 10:30:00,40.35,40.47,40.09,40.24,455200.0,28.0457,28.1291,27.865,27.9693,455200.0
2006-09-15 11:00:00,40.24,40.27,40.01,40.01,525400.0,27.9693,27.9901,27.8094,27.8094,525400.0
2006-09-15 11:30:00,40.01,40.04,39.81,39.9,396600.0,27.8094,27.8303,27.6704,27.733,396600.0
2006-09-15 12:00:00,39.92,40.06,39.85,40.01,293800.0,27.7469,27.8442,27.6982,27.8094,293800.0
2006-09-15 12:30:00,40.01,40.12,39.92,40.09,168600.0,27.8094,27.8859,27.7469,27.865,168600.0
2006-09-15 13:00:00,40.1,40.31,40.08,40.27,401600.0,27.872,28.0179,27.8581,27.9901,401600.0
2006-09-15 13:30:00,40.26,40.49,40.24,40.35,397200.0,27.9832,28.143,27.9693,28.0457,397200.0
2006-09-15 14:00:00,40.35,40.45,40.28,40.34,280400.0,28.0457,28.1152,27.9971,28.0388,280400.0
2006-09-15 14:30:00,40.35,40.61,40.33,40.51,467600.0,28.0457,28.2264,28.0318,28.1569,467600.0
2006-09-15 15:00:00,40.51,40.56,40.41,40.45,339000.0,28.1569,28.1917,28.0874,28.1152,339000.0
2006-09-15 15:30:00,40.45,40.52,40.41,40.48,517200.0,28.1152,28.1639,28.0874,28.1361,517200.0
2006-09-18 09:30:00,40.44,40.85,40.3,40.81,366200.0,28.1083,28.3933,28.011,28.3655,366200.0
2006-09-18 10:00:00,40.81,40.98,40.7,40.93,448200.0,28.3655,28.4836,28.289,28.4489,448200.0
2006-09-18 10:30:00,40.93,40.93,40.71,40.77,178800.0,28.4489,28.4489,28.296,28.3377,178800.0
2006-09-18 11:00:00,40.79,40.81,40.59,40.73,266800.0,28.3516,28.3655,28.2125,28.3099,266800.0
2006-09-18 11:30:00,40.72,40.83,40.59,40.79,253400.0,28.3029,28.3794,28.2125,28.3516,253400.0
2006-09-18 12:00:00,40.79,40.8,40.62,40.73,153800.0,28.3516,28.3585,28.2334,28.3099,153800.0
2006-09-18 12:30:00,40.73,40.98,40.71,40.95,181200.0,28.3099,28.4836,28.296,28.4628,181200.0
2006-09-18 13:00:00,40.95,41.1,40.87,41.07,339800.0,28.4628,28.567,28.4072,28.5462,339800.0
2006-09-18 13:30:00,41.09,41.11,40.55,40.57,366800.0,28.5601,28.574,28.1847,28.1986,366800.0
2006-09-18 14:00:00,40.55,40.69,40.42,40.65,239800.0,28.1847,28.2821,28.0944,28.2542,239800.0
2006-09-18 14:30:00,40.64,40.65,40.5,40.52,189200.0,28.2473,28.2542,28.15,28.1639,189200.0
2006-09-18 15:00:00,40.52,40.74,40.52,40.74,268000.0,28.1639,28.3168,28.1639,28.3168,268000.0
2006-09-18 15:30:00,40.73,40.8,40.58,40.63,326000.0,28.3099,28.3585,28.2056,28.2403,326000.0
2006-09-19 09:30:00,40.55,40.77,40.16,40.46,275200.0,28.1847,28.3377,27.9137,28.1222,275200.0
2006-09-19 10:00:00,40.48,40.77,40.47,40.71,264200.0,28.1361,28.3377,28.1291,28.296,264200.0
2006-09-19 10:30:00,40.74,40.81,40.58,40.58,126800.0,28.3168,28.3655,28.2056,28.2056,126800.0
2006-09-19 11:00:00,40.57,40.77,40.44,40.45,282200.0,28.1986,28.3377,28.1083,28.1152,282200.0
2006-09-19 11:30:00,40.46,40.54,40.18,40.27,315800.0,28.1222,28.1778,27.9276,27.9901,315800.0
2006-09-19 12:00:00,40.27,40.33,39.77,39.81,716200.0,27.9901,28.0318,27.6426,27.6704,716200.0
2006-09-19 12:30:00,39.82,40.17,39.78,40.11,487000.0,27.6773,27.9206,27.6495,27.8789,487000.0
2006-09-19 13:00:00,40.11,40.13,40.02,40.04,154800.0,27.8789,27.8928,27.8164,27.8303,154800.0
2006-09-19 13:30:00,40.02,40.04,39.93,39.98,284200.0,27.8164,27.8303,27.7538,27.7886,284200.0
2006-09-19 14:00:00,39.97,40.01,39.91,39.99,436200.0,27.7816,27.8094,27.7399,27.7955,436200.0
2006-09-19 14:30:00,39.99,40.01,39.93,39.97,386600.0,27.7955,27.8094,27.7538,27.7816,386600.0
2006-09-19 15:00:00,39.95,40.03,39.93,40.0,768600.0,27.7677,27.8233,27.7538,27.8025,768600.0
2006-09-19 15:30:00,40.0,40.05,39.98,40.01,698600.0,27.8025,27.8372,27.7886,27.8094,698600.0
2006-09-20 09:30:00,40.25,40.49,40.18,40.2,591600.0,27.9762,28.143,27.9276,27.9415,591600.0
2006-09-20 10:00:00,40.2,40.26,39.92,40.13,455800.0,27.9415,27.9832,27.7469,27.8928,455800.0
2006-09-20 10:30:00,40.13,40.23,40.1,40.13,280400.0,27.8928,27.9623,27.872,27.8928,280400.0
2006-09-20 11:00:00,40.13,40.17,39.91,39.97,287200.0,27.8928,27.9206,27.7399,27.7816,287200.0
2006-09-20 11:30:00,39.99,40.15,39.98,40.07,150800.0,27.7955,27.9067,27.7886,27.8511,150800.0
2006-09-20 12:00:00,40.07,40.08,39.98,40.03,129600.0,27.8511,27.8581,27.7886,27.8233,129600.0
2006-09-20 12:30:00,40.04,40.07,39.99,40.02,93800.0,27.8303,27.8511,27.7955,27.8164,93800.0
2006-09-20 13:00:00,40.02,40.09,39.95,39.96,102200.0,27.8164,27.865,27.7677,27.7747,102200.0
2006-09-20 13:30:00,39.96,40.1,39.96,40.1,164000.0,27.7747,27.872,27.7747,27.872,164000.0
2006-09-20 14:00:00,40.1,40.17,39.86,39.92,237400.0,27.872,27.9206,27.7052,27.7469,237400.0
2006-09-20 14:30:00,39.88,40.0,39.74,39.94,237200.0,27.7191,27.8025,27.6217,27.7608,237200.0
2006-09-20 15:00:00,39.93,39.99,39.82,39.91,219400.0,27.7538,27.7955,27.6773,27.7399,219400.0
2006-09-20 15:30:00,39.91,39.99,39.8,39.8,382400.0,27.7399,27.7955,27.6634,27.6634,382400.0
2006-09-21 09:30:00,39.8,40.15,39.6,39.65,391000.0,27.6634,27.9067,27.5244,27.5592,391000.0
2006-09-21 10:00:00,39.65,40.02,39.56,39.94,571400.0,27.5592,27.8164,27.4966,27.7608,571400.0
2006-09-21 10:30:00,39.94,40.2,39.94,40.16,432600.0,27.7608,27.9415,27.7608,27.9137,432600.0
2006-09-21 11:00:00,40.13,40.46,40.12,40.43,366400.0,27.8928,28.1222,27.8859,28.1013,366400.0
2006-09-21 11:30:00,40.43,40.55,40.28,40.43,366600.0,28.1013,28.1847,27.9971,28.1013,366600.0
2006-09-21 12:00:00,40.46,40.46,39.98,40.08,330400.0,28.1222,28.1222,27.7886,27.8581,330400.0
2006-09-21 12:30:00,40.08,40.17,39.91,39.94,273200.0,27.8581,27.9206,27.7399,27.7608,273200.0
2006-09-21 13:00:00,39.94,39.97,39.71,39.72,398000.0,27.7608,27.7816,27.6009,27.6078,398000.0
2006-09-21 13:30:00,39.71,39.75,39.56,39.63,330400.0,27.6009,27.6287,27.4966,27.5453,330400.0
2006-09-21 14:00:00,39.63,39.76,39.51,39.51,285400.0,27.5453,27.6356,27.4619,27.4619,285400.0
2006-09-21 14:30:00,39.51,39.59,39.41,39.49,341800.0,27.4619,27.5175,27.3924,27.448,341800.0
2006-09-21 15:00:00,39.49,39.62,39.38,39.49,379800.0,27.448,27.5383,27.3715,27.448,379800.0
2006-09-21 15:30:00,39.49,39.5,39.32,39.49,661600.0,27.448,27.4549,27.3298,27.448,661600.0
2006-09-22 09:30:00,39.0,39.1,38.63,38.81,1280000.0,27.1074,27.1769,26.8502,26.9753,1280000.0
2006-09-22 10:00:00,38.83,38.85,38.57,38.74,864800.0,26.9892,27.0031,26.8085,26.9267,864800.0
2006-09-22 10:30:00,38.74,38.77,38.44,38.47,694800.0,26.9267,26.9475,26.7182,26.739,694800.0
2006-09-22 11:00:00,38.46,38.84,38.45,38.83,464000.0,26.7321,26.9962,26.7251,26.9892,464000.0
2006-09-22 11:30:00,38.83,38.86,38.6,38.69,374600.0,26.9892,27.0101,26.8294,26.8919,374600.0
2006-09-22 12:00:00,38.69,38.69,38.43,38.55,383800.0,26.8919,26.8919,26.7112,26.7946,383800.0
2006-09-22 12:30:00,38.55,38.71,38.52,38.71,268000.0,26.7946,26.9058,26.7738,26.9058,268000.0
2006-09-22 13:00:00,38.71,38.79,38.61,38.7,228400.0,26.9058,26.9614,26.8363,26.8989,228400.0
2006-09-22 13:30:00,38.69,38.88,38.67,38.87,261800.0,26.8919,27.024,26.878,27.017,261800.0
2006-09-22 14:00:00,38.87,38.93,38.71,38.9,363600.0,27.017,27.0587,26.9058,27.0379,363600.0
2006-09-22 14:30:00,38.91,38.93,38.72,38.79,345200.0,27.0448,27.0587,26.9128,26.9614,345200.0
2006-09-22 15:00:00,38.78,39.0,38.75,38.93,464000.0,26.9545,27.1074,26.9336,27.0587,464000.0
2006-09-22 15:30:00,38.93,38.96,38.81,38.83,406600.0,27.0587,27.0796,26.9753,26.9892,406600.0
2006-09-25 09:30:00,39.1,39.29,38.92,39.05,788600.0,27.1769,27.309,27.0518,27.1422,788600.0
2006-09-25 10:00:00,39.01,39.28,38.87,38.89,547400.0,27.1143,27.302,27.017,27.0309,547400.0
2006-09-25 10:30:00,38.88,39.05,38.82,39.05,441600.0,27.024,27.1422,26.9823,27.1422,441600.0
2006-09-25 11:00:00,39.05,39.17,39.01,39.07,428800.0,27.1422,27.2256,27.1143,27.1561,428800.0
2006-09-25 11:30:00,39.07,39.15,39.05,39.05,288000.0,27.1561,27.2117,27.1422,27.1422,288000.0
2006-09-25 12:00:00,39.05,39.34,38.98,39.34,267200.0,27.1422,27.3437,27.0935,27.3437,267200.0
2006-09-25 12:30:00,39.33,39.68,39.32,39.68,394000.0,27.3368,27.58,27.3298,27.58,394000.0
2006-09-25 13:00:00,39.66,39.74,39.49,39.55,194800.0,27.5661,27.6217,27.448,27.4897,194800.0
2006-09-25 13:30:00,39.55,39.57,39.41,39.43,260400.0,27.4897,27.5036,27.3924,27.4063,260400.0
2006-09-25 14:00:00,39.44,39.6,39.37,39.38,247000.0,27.4132,27.5244,27.3646,27.3715,247000.0
2006-09-25 14:30:00,39.38,39.63,39.38,39.59,386200.0,27.3715,27.5453,27.3715,27.5175,386200.0
2006-09-25 15:00:00,39.59,39.65,39.51,39.55,488000.0,27.5175,27.5592,27.4619,27.4897,488000.0
2006-09-25 15:30:00,39.55,39.6,39.46,39.46,500400.0,27.4897,27.5244,27.4271,27.4271,500400.0
2006-09-26 09:30:00,39.55,39.91,39.52,39.9,807600.0,27.4897,27.7399,27.4688,27.733,807600.0
2006-09-26 10:00:00,39.9,40.4,39.84,40.29,1062600.0,27.733,28.0805,27.6912,28.004,1062600.0
2006-09-26 10:30:00,40.29,40.43,40.24,40.43,569400.0,28.004,28.1013,27.9693,28.1013,569400.0
2006-09-26 11:00:00,40.43,41.0,40.43,40.83,912800.0,28.1013,28.4975,28.1013,28.3794,912800.0
2006-09-26 11:30:00,40.83,40.99,40.67,40.69,494400.0,28.3794,28.4906,28.2682,28.2821,494400.0
2006-09-26 12:00:00,40.68,40.88,40.67,40.88,728000.0,28.2751,28.4141,28.2682,28.4141,728000.0
2006-09-26 12:30:00,40.88,40.99,40.76,40.96,302800.0,28.4141,28.4906,28.3307,28.4697,302800.0
2006-09-26 13:00:00,40.96,41.13,40.9,41.12,301800.0,28.4697,28.5879,28.428,28.5809,301800.0
2006-09-26 13:30:00,41.13,41.26,41.1,41.19,424600.0,28.5879,28.6782,28.567,28.6296,424600.0
2006-09-26 14:00:00,41.18,41.44,41.12,41.38,504400.0,28.6226,28.8033,28.5809,28.7616,504400.0
2006-09-26 14:30:00,41.38,41.52,41.37,41.42,451200.0,28.7616,28.859,28.7547,28.7894,451200.0
2006-09-26 15:00:00,41.42,41.49,41.3,41.37,509600.0,28.7894,28.8381,28.706,28.7547,509600.0
2006-09-26 15:30:00,41.38,41.55,41.38,41.42,701800.0,28.7616,28.8798,28.7616,28.7894,701800.0
2006-09-27 09:30:00,41.3,41.78,41.09,41.57,1059400.0,28.8399,29.175,28.6932,29.0284,1059400.0
2006-09-27 10:00:00,41.57,42.08,41.5,42.05,1067000.0,29.0284,29.3845,28.9795,29.3636,1067000.0
2006-09-27 10:30:00,42.06,42.49,41.93,42.28,1846800.0,29.3706,29.6708,29.2798,29.5242,1846800.0
2006-09-27 11:00:00,42.28,42.35,41.91,42.08,697200.0,29.5242,29.5731,29.2658,29.3845,697200.0
2006-09-27 11:30:00,42.08,42.2,41.8,41.83,366000.0,29.3845,29.4683,29.189,29.21,366000.0
2006-09-27 12:00:00,41.83,41.88,41.74,41.78,389000.0,29.21,29.2449,29.1471,29.175,389000.0
2006-09-27 12:30:00,41.79,41.95,41.76,41.87,340200.0,29.182,29.2938,29.1611,29.2379,340200.0
2006-09-27 13:00:00,41.87,41.99,41.84,41.89,273600.0,29.2379,29.3217,29.2169,29.2519,273600.0
2006-09-27 13:30:00,41.88,41.88,41.69,41.84,414800.0,29.2449,29.2449,29.1122,29.2169,414800.0
2006-09-27 14:00:00,41.83,41.95,41.63,41.65,311000.0,29.21,29.2938,29.0703,29.0843,311000.0
2006-09-27 14:30:00,41.65,41.85,41.63,41.85,396400.0,29.0843,29.2239,29.0703,29.2239,396400.0
2006-09-27 15:00:00,41.85,41.88,41.69,41.87,362200.0,29.2239,29.2449,29.1122,29.2379,362200.0
2006-09-27 15:30:00,41.87,42.04,41.77,41.83,858600.0,29.2379,29.3566,29.1681,29.21,858600.0
2006-09-28 09:30:00,41.79,42.18,41.7,41.95,484800.0,29.182,29.4544,29.1192,29.2938,484800.0
2006-09-28 10:00:00,41.95,42.15,41.85,41.95,386600.0,29.2938,29.4334,29.2239,29.2938,386600.0
2006-09-28 10:30:00,41.94,42.02,41.5,41.62,528400.0,29.2868,29.3426,28.9795,29.0633,528400.0
2006-09-28 11:00:00,41.61,41.87,41.52,41.86,322200.0,29.0563,29.2379,28.9935,29.2309,322200.0
2006-09-28 11:30:00,41.86,41.87,41.7,41.76,159600.0,29.2309,29.2379,29.1192,29.1611,159600.0
2006-09-28 12:00:00,41.76,41.79,41.7,41.75,128200.0,29.1611,29.182,29.1192,29.1541,128200.0
2006-09-28 12:30:00,41.74,41.93,41.72,41.91,188000.0,29.1471,29.2798,29.1331,29.2658,188000.0
2006-09-28 13:00:00,41.92,41.98,41.85,41.9,218200.0,29.2728,29.3147,29.2239,29.2588,218200.0
2006-09-28 13:30:00,41.9,42.1,41.86,42.08,115600.0,29.2588,29.3985,29.2309,29.3845,115600.0
2006-09-28 14:00:00,42.09,42.15,42.06,42.13,213600.0,29.3915,29.4334,29.3706,29.4194,213600.0
2006-09-28 14:30:00,42.13,42.48,42.1,42.35,461800.0,29.4194,29.6639,29.3985,29.5731,461800.0
2006-09-28 15:00:00,42.38,42.4,42.24,42.34,397000.0,29.594,29.608,29.4963,29.5661,397000.0
2006-09-28 15:30:00,42.34,42.47,42.29,42.38,488600.0,29.5661,29.6569,29.5312,29.594,488600.0
2006-09-29 09:30:00,42.39,42.48,42.17,42.35,463200.0,29.601,29.6639,29.4474,29.5731,463200.0
2006-09-29 10:00:00,42.4,42.49,42.06,42.16,338400.0,29.608,29.6708,29.3706,29.4404,338400.0
2006-09-29 10:30:00,42.16,42.26,42.05,42.23,165800.0,29.4404,29.5102,29.3636,29.4893,165800.0
2006-09-29 11:00:00,42.24,42.25,42.02,42.04,177200.0,29.4963,29.5032,29.3426,29.3566,177200.0
2006-09-29 11:30:00,42.05,42.42,42.05,42.38,239400.0,29.3636,29.622,29.3636,29.594,239400.0
2006-09-29 12:00:00,42.37,42.44,42.36,42.42,157400.0,29.587,29.6359,29.5801,29.622,157400.0
2006-09-29 12:30:00,42.42,42.42,42.27,42.29,141400.0,29.622,29.622,29.5172,29.5312,141400.0
2006-09-29 13:00:00,42.28,42.32,42.19,42.24,178800.0,29.5242,29.5521,29.4613,29.4963,178800.0
2006-09-29 13:30:00,42.24,42.32,42.1,42.16,148000.0,29.4963,29.5521,29.3985,29.4404,148000.0
2006-09-29 14:00:00,42.16,42.27,42.15,42.15,151600.0,29.4404,29.5172,29.4334,29.4334,151600.0
2006-09-29 14:30:00,42.16,42.19,42.1,42.15,273400.0,29.4404,29.4613,29.3985,29.4334,273400.0
2006-09-29 15:00:00,42.15,42.24,42.14,42.15,155000.0,29.4334,29.4963,29.4264,29.4334,155000.0
2006-09-29 15:30:00,42.15,42.15,41.95,41.97,361200.0,29.4334,29.4334,29.2938,29.3077,361200.0
2006-10-02 09:30:00,41.85,41.88,41.67,41.85,571400.0,29.2239,29.2449,29.0982,29.2239,571400.0
2006-10-02 10:00:00,41.85,41.98,41.71,41.85,617200.0,29.2239,29.3147,29.1262,29.2239,617200.0
2006-10-02 10:30:00,41.85,41.96,41.8,41.9,470400.0,29.2239,29.3007,29.189,29.2588,470400.0
2006-10-02 11:00:00,41.91,41.92,41.85,41.89,281000.0,29.2658,29.2728,29.2239,29.2519,281000.0
2006-10-02 11:30:00,41.9,42.13,41.89,41.97,461000.0,29.2588,29.4194,29.2519,29.3077,461000.0
2006-10-02 12:00:00,41.97,42.05,41.95,42.02,286600.0,29.3077,29.3636,29.2938,29.3426,286600.0
2006-10-02 12:30:00,42.02,42.2,42.01,42.05,307000.0,29.3426,29.4683,29.3357,29.3636,307000.0
2006-10-02 13:00:00,42.05,42.1,42.0,42.06,166600.0,29.3636,29.3985,29.3287,29.3706,166600.0
2006-10-02 13:30:00,42.05,42.13,41.93,42.02,305000.0,29.3636,29.4194,29.2798,29.3426,305000.0
2006-10-02 14:00:00,42.02,42.07,41.97,42.07,227000.0,29.3426,29.3776,29.3077,29.3776,227000.0
2006-10-02 14:30:00,42.07,42.1,42.01,42.04,179000.0,29.3776,29.3985,29.3357,29.3566,179000.0
2006-10-02 15:00:00,42.04,42.05,41.94,42.0,317400.0,29.3566,29.3636,29.2868,29.3287,317400.0
2006-10-02 15:30:00,42.01,42.02,41.97,41.99,349000.0,29.3357,29.3426,29.3077,29.3217,349000.0
2006-10-03 09:30:00,41.99,41.99,41.57,41.82,383200.0,29.3217,29.3217,29.0284,29.203,383200.0
2006-10-03 10:00:00,41.82,42.06,41.79,42.04,309600.0,29.203,29.3706,29.182,29.3566,309600.0
2006-10-03 10:30:00,42.05,42.2,41.93,41.95,346600.0,29.3636,29.4683,29.2798,29.2938,346600.0
2006-10-03 11:00:00,41.94,41.99,41.81,41.95,343400.0,29.2868,29.3217,29.196,29.2938,343400.0
2006-10-03 11:30:00,41.95,41.97,41.8,41.84,185400.0,29.2938,29.3077,29.189,29.2169,185400.0
2006-10-03 12:00:00,41.84,41.97,41.83,41.96,185000.0,29.2169,29.3077,29.21,29.3007,185000.0
2006-10-03 12:30:00,41.96,42.1,41.94,42.1,214600.0,29.3007,29.3985,29.2868,29.3985,214600.0
2006-10-03 13:00:00,42.1,42.14,41.94,42.03,288000.0,29.3985,29.4264,29.2868,29.3496,288000.0
2006-10-03 13:30:00,42.03,42.08,41.99,42.06,131400.0,29.3496,29.3845,29.3217,29.3706,131400.0
2006-10-03 14:00:00,42.07,42.19,42.0,42.01,246200.0,29.3776,29.4613,29.3287,29.3357,246200.0
2006-10-03 14:30:00,42.01,42.12,41.95,41.96,226200.0,29.3357,29.4125,29.2938,29.3007,226200.0
2006-10-03 15:00:00,41.96,42.01,41.91,41.91,185200.0,29.3007,29.3357,29.2658,29.2658,185200.0
2006-10-03 15:30:00,41.91,41.99,41.81,41.83,271800.0,29.2658,29.3217,29.196,29.21,271800.0
2006-10-04 09:30:00,41.72,42.17,41.72,42.12,602400.0,29.1331,29.4474,29.1331,29.4125,602400.0
2006-10-04 10:00:00,42.12,42.23,42.02,42.13,504400.0,29.4125,29.4893,29.3426,29.4194,504400.0
2006-10-04 10:30:00,42.13,42.15,41.94,41.98,631800.0,29.4194,29.4334,29.2868,29.3147,631800.0
2006-10-04 11:00:00,41.99,42.06,41.79,41.97,776400.0,29.3217,29.3706,29.182,29.3077,776400.0
2006-10-04 11:30:00,41.97,42.32,41.94,42.23,260600.0,29.3077,29.5521,29.2868,29.4893,260600.0
2006-10-04 12:00:00,42.24,42.29,42.17,42.27,76000.0,29.4963,29.5312,29.4474,29.5172,76000.0
2006-10-04 12:30:00,42.27,42.27,42.1,42.17,93200.0,29.5172,29.5172,29.3985,29.4474,93200.0
2006-10-04 13:00:00,42.18,42.23,42.09,42.22,95000.0,29.4544,29.4893,29.3915,29.4823,95000.0
2006-10-04 13:30:00,42.24,42.38,42.24,42.34,142200.0,29.4963,29.594,29.4963,29.5661,142200.0
2006-10-04 14:00:00,42.35,42.63,42.32,42.59,637400.0,29.5731,29.7686,29.5521,29.7407,637400.0
2006-10-04 14:30:00,42.59,42.74,42.56,42.7,350800.0,29.7407,29.8454,29.7197,29.8175,350800.0
2006-10-04 15:00:00,42.7,42.72,42.52,42.61,331400.0,29.8175,29.8314,29.6918,29.7546,331400.0
2006-10-04 15:30:00,42.62,42.69,42.6,42.65,734600.0,29.7616,29.8105,29.7477,29.7826,734600.0
2006-10-05 09:30:00,42.74,43.49,42.63,43.42,716000.0,29.8454,30.3691,29.7686,30.3203,716000.0
2006-10-05 10:00:00,43.44,43.62,43.27,43.27,473000.0,30.3342,30.4599,30.2155,30.2155,473000.0
2006-10-05 10:30:00,43.29,43.33,43.15,43.22,316000.0,30.2295,30.2574,30.1317,30.1806,316000.0
2006-10-05 11:00:00,43.21,43.32,43.21,43.27,143800.0,30.1736,30.2504,30.1736,30.2155,143800.0
2006-10-05 11:30:00,43.27,43.49,43.27,43.44,227200.0,30.2155,30.3691,30.2155,30.3342,227200.0
2006-10-05 12:00:00,43.43,43.48,43.35,43.42,119600.0,30.3272,30.3622,30.2714,30.3203,119600.0
2006-10-05 12:30:00,43.43,43.48,43.28,43.36,379800.0,30.3272,30.3622,30.2225,30.2784,379800.0
2006-10-05 13:00:00,43.38,43.8,43.37,43.75,227000.0,30.2923,30.5856,30.2853,30.5507,227000.0
2006-10-05 13:30:00,43.75,43.79,43.69,43.73,233600.0,30.5507,30.5786,30.5088,30.5367,233600.0
2006-10-05 14:00:00,43.73,43.83,43.67,43.82,343400.0,30.5367,30.6066,30.4948,30.5996,343400.0
2006-10-05 14:30:00,43.82,43.98,43.72,43.92,305000.0,30.5996,30.7113,30.5297,30.6694,305000.0
2006-10-05 15:00:00,43.92,43.94,43.76,43.87,381400.0,30.6694,30.6834,30.5577,30.6345,381400.0
2006-10-05 15:30:00,43.87,43.88,43.71,43.77,443200.0,30.6345,30.6415,30.5228,30.5647,443200.0
2006-10-06 09:30:00,42.92,43.0,42.2,42.31,1638200.0,29.9711,30.027,29.4683,29.5451,1638200.0
2006-10-06 10:00:00,42.31,42.5,42.2,42.32,1117200.0,29.5451,29.6778,29.4683,29.5521,1117200.0
2006-10-06 10:30:00,42.33,42.61,42.32,42.48,663600.0,29.5591,29.7546,29.5521,29.6639,663600.0
2006-10-06 11:00:00,42.49,42.5,42.36,42.5,389200.0,29.6708,29.6778,29.5801,29.6778,389200.0
2006-10-06 11:30:00,42.5,42.62,42.44,42.46,279000.0,29.6778,29.7616,29.6359,29.6499,279000.0
2006-10-06 12:00:00,42.47,42.52,42.42,42.48,123800.0,29.6569,29.6918,29.622,29.6639,123800.0
2006-10-06 12:30:00,42.49,42.5,42.42,42.49,169800.0,29.6708,29.6778,29.622,29.6708,169800.0
2006-10-06 13:00:00,42.5,42.5,42.4,42.42,147400.0,29.6778,29.6778,29.608,29.622,147400.0
2006-10-06 13:30:00,42.41,42.5,42.33,42.45,414400.0,29.615,29.6778,29.5591,29.6429,414400.0
2006-10-06 14:00:00,42.45,42.58,42.44,42.52,488800.0,29.6429,29.7337,29.6359,29.6918,488800.0
2006-10-06 14:30:00,42.52,42.75,42.47,42.71,492200.0,29.6918,29.8524,29.6569,29.8245,492200.0
2006-10-06 15:00:00,42.71,42.72,42.5,42.52,331800.0,29.8245,29.8314,29.6778,29.6918,331800.0
2006-10-06 15:30:00,42.52,42.74,42.49,42.67,615800.0,29.6918,29.8454,29.6708,29.7965,615800.0
2006-10-09 09:30:00,42.5,42.6,42.32,42.48,576200.0,29.6778,29.7477,29.5521,29.6639,576200.0
2006-10-09 10:00:00,42.48,42.74,42.44,42.6,476400.0,29.6639,29.8454,29.6359,29.7477,476400.0
2006-10-09 10:30:00,42.58,42.82,42.52,42.81,476200.0,29.7337,29.9013,29.6918,29.8943,476200.0
2006-10-09 11:00:00,42.79,43.22,42.79,43.21,292600.0,29.8803,30.1806,29.8803,30.1736,292600.0
2006-10-09 11:30:00,43.19,43.2,43.04,43.06,285400.0,30.1596,30.1666,30.0549,30.0689,285400.0
2006-10-09 12:00:00,43.06,43.29,43.05,43.27,103600.0,30.0689,30.2295,30.0619,30.2155,103600.0
2006-10-09 12:30:00,43.27,43.43,43.27,43.41,103600.0,30.2155,30.3272,30.2155,30.3133,103600.0
2006-10-09 13:00:00,43.41,43.8,43.4,43.74,389600.0,30.3133,30.5856,30.3063,30.5437,389600.0
2006-10-09 13:30:00,43.76,43.9,43.67,43.77,316600.0,30.5577,30.6554,30.4948,30.5647,316600.0
2006-10-09 14:00:00,43.77,44.22,43.76,44.22,601400.0,30.5647,30.8789,30.5577,30.8789,601400.0
2006-10-09 14:30:00,44.23,44.55,44.23,44.32,1145000.0,30.8859,31.1093,30.8859,30.9487,1145000.0
2006-10-09 15:00:00,44.32,44.35,43.92,43.95,684800.0,30.9487,30.9697,30.6694,30.6904,684800.0
2006-10-09 15:30:00,43.94,44.13,43.91,44.01,765800.0,30.6834,30.8161,30.6624,30.7323,765800.0
2006-10-10 09:30:00,44.08,44.21,43.76,43.85,515000.0,30.7811,30.8719,30.5577,30.6205,515000.0
2006-10-10 10:00:00,43.84,43.91,43.7,43.79,308800.0,30.6135,30.6624,30.5158,30.5786,308800.0
2006-10-10 10:30:00,43.79,43.93,43.73,43.8,341600.0,30.5786,30.6764,30.5367,30.5856,341600.0
2006-10-10 11:00:00,43.8,43.96,43.77,43.8,241200.0,30.5856,30.6973,30.5647,30.5856,241200.0
2006-10-10 11:30:00,43.8,43.84,43.64,43.71,241200.0,30.5856,30.6135,30.4739,30.5228,241200.0
2006-10-10 12:00:00,43.71,43.71,43.0,43.1,904200.0,30.5228,30.5228,30.027,30.0968,904200.0
2006-10-10 12:30:00,43.1,43.34,43.06,43.29,386400.0,30.0968,30.2644,30.0689,30.2295,386400.0
2006-10-10 13:00:00,43.29,43.31,43.13,43.24,225400.0,30.2295,30.2434,30.1178,30.1946,225400.0
2006-10-10 13:30:00,43.24,43.35,43.2,43.31,170800.0,30.1946,30.2714,30.1666,30.2434,170800.0
2006-10-10 14:00:00,43.31,43.32,43.18,43.22,199800.0,30.2434,30.2504,30.1527,30.1806,199800.0
2006-10-10 14:30:00,43.24,43.41,43.21,43.37,312000.0,30.1946,30.3133,30.1736,30.2853,312000.0
2006-10-10 15:00:00,43.37,43.55,43.35,43.49,330200.0,30.2853,30.411,30.2714,30.3691,330200.0
2006-10-10 15:30:00,43.5,43.74,43.5,43.6,566800.0,30.3761,30.5437,30.3761,30.446,566800.0
2006-10-11 09:30:00,43.27,43.43,43.0,43.34,538800.0,30.2155,30.3272,30.027,30.2644,538800.0
2006-10-11 10:00:00,43.34,43.45,43.24,43.43,235000.0,30.2644,30.3412,30.1946,30.3272,235000.0
2006-10-11 10:30:00,43.42,43.85,43.35,43.84,544800.0,30.3203,30.6205,30.2714,30.6135,544800.0
2006-10-11 11:00:00,43.84,44.37,43.84,44.01,793800.0,30.6135,30.9836,30.6135,30.7323,793800.0
2006-10-11 11:30:00,44.01,44.1,43.85,43.88,521400.0,30.7323,30.7951,30.6205,30.6415,521400.0
2006-10-11 12:00:00,43.88,43.95,43.85,43.94,324800.0,30.6415,30.6904,30.6205,30.6834,324800.0
2006-10-11 12:30:00,43.93,44.14,43.9,44.07,217800.0,30.6764,30.823,30.6554,30.7742,217800.0
2006-10-11 13:00:00,44.07,44.12,44.0,44.07,120200.0,30.7742,30.8091,30.7253,30.7742,120200.0
2006-10-11 13:30:00,44.07,44.07,44.0,44.01,173000.0,30.7742,30.7742,30.7253,30.7323,173000.0
2006-10-11 14:00:00,44.01,44.09,43.87,44.01,556800.0,30.7323,30.7881,30.6345,30.7323,556800.0
2006-10-11 14:30:00,44.01,44.05,43.6,43.76,501000.0,30.7323,30.7602,30.446,30.5577,501000.0
2006-10-11 15:00:00,43.76,43.8,43.64,43.7,388200.0,30.5577,30.5856,30.4739,30.5158,388200.0
2006-10-11 15:30:00,43.71,43.8,43.67,43.69,538400.0,30.5228,30.5856,30.4948,30.5088,538400.0
2006-10-12 09:30:00,43.7,44.46,43.7,44.2,945000.0,30.5158,31.0465,30.5158,30.8649,945000.0
2006-10-12 10:00:00,44.2,44.48,44.18,44.38,500600.0,30.8649,31.0605,30.851,30.9906,500600.0
2006-10-12 10:30:00,44.4,44.94,44.38,44.83,1246800.0,31.0046,31.3817,30.9906,31.3049,1246800.0
2006-10-12 11:00:00,44.82,44.83,44.61,44.81,610200.0,31.2979,31.3049,31.1512,31.2909,610200.0
2006-10-12 11:30:00,44.81,44.97,44.81,44.89,559800.0,31.2909,31.4026,31.2909,31.3468,559800.0
2006-10-12 12:00:00,44.89,44.95,44.84,44.86,293600.0,31.3468,31.3887,31.3118,31.3258,293600.0
2006-10-12 12:30:00,44.87,45.19,44.34,45.18,789200.0,31.3328,31.5563,30.9627,31.5493,789200.0
2006-10-12 13:00:00,45.18,45.24,44.87,45.08,860600.0,31.5493,31.5912,31.3328,31.4794,860600.0
2006-10-12 13:30:00,45.09,45.13,44.9,44.9,399200.0,31.4864,31.5144,31.3537,31.3537,399200.0
2006-10-12 14:00:00,44.9,45.02,44.87,44.98,879400.0,31.3537,31.4375,31.3328,31.4096,879400.0
2006-10-12 14:30:00,44.97,45.02,44.91,44.96,413800.0,31.4026,31.4375,31.3607,31.3956,413800.0
2006-10-12 15:00:00,44.95,45.16,44.91,45.09,531600.0,31.3887,31.5353,31.3607,31.4864,531600.0
2006-10-12 15:30:00,45.09,45.13,44.99,45.05,785600.0,31.4864,31.5144,31.4166,31.4585,785600.0
2006-10-13 09:30:00,44.4,44.75,44.4,44.75,947600.0,31.0046,31.249,31.0046,31.249,947600.0
2006-10-13 10:00:00,44.75,44.85,44.56,44.62,507200.0,31.249,31.3188,31.1163,31.1582,507200.0
2006-10-13 10:30:00,44.61,44.95,44.58,44.87,456400.0,31.1512,31.3887,31.1303,31.3328,456400.0
2006-10-13 11:00:00,44.88,44.98,44.68,44.74,285600.0,31.3398,31.4096,31.2001,31.242,285600.0
2006-10-13 11:30:00,44.74,44.74,44.58,44.63,187600.0,31.242,31.242,31.1303,31.1652,187600.0
2006-10-13 12:00:00,44.63,44.72,44.61,44.67,140600.0,31.1652,31.2281,31.1512,31.1931,140600.0
2006-10-13 12:30:00,44.67,44.72,44.65,44.67,132400.0,31.1931,31.2281,31.1792,31.1931,132400.0
2006-10-13 13:00:00,44.68,44.69,44.56,44.63,261200.0,31.2001,31.2071,31.1163,31.1652,261200.0
2006-10-13 13:30:00,44.63,44.72,44.6,44.67,173600.0,31.1652,31.2281,31.1443,31.1931,173600.0
2006-10-13 14:00:00,44.68,44.77,44.63,44.72,226600.0,31.2001,31.263,31.1652,31.2281,226600.0
2006-10-13 14:30:00,44.72,44.73,44.54,44.56,321600.0,31.2281,31.235,31.1024,31.1163,321600.0
2006-10-13 15:00:00,44.57,44.58,44.5,44.54,317800.0,31.1233,31.1303,31.0744,31.1024,317800.0
2006-10-13 15:30:00,44.54,44.58,44.46,44.48,414400.0,31.1024,31.1303,31.0465,31.0605,414400.0
2006-10-16 09:30:00,44.58,44.94,44.55,44.79,292200.0,31.1303,31.3817,31.1093,31.2769,292200.0
2006-10-16 10:00:00,44.8,45.1,44.71,44.92,419600.0,31.2839,31.4934,31.2211,31.3677,419600.0
2006-10-16 10:30:00,44.93,44.95,44.83,44.83,294400.0,31.3747,31.3887,31.3049,31.3049,294400.0
2006-10-16 11:00:00,44.83,44.98,44.82,44.92,143400.0,31.3049,31.4096,31.2979,31.3677,143400.0
2006-10-16 11:30:00,44.91,44.98,44.88,44.94,91800.0,31.3607,31.4096,31.3398,31.3817,91800.0
2006-10-16 12:00:00,44.95,44.97,44.87,44.9,100800.0,31.3887,31.4026,31.3328,31.3537,100800.0
2006-10-16 12:30:00,44.91,44.94,44.85,44.92,110400.0,31.3607,31.3817,31.3188,31.3677,110400.0
2006-10-16 13:00:00,44.93,44.99,44.9,44.95,128200.0,31.3747,31.4166,31.3537,31.3887,128200.0
2006-10-16 13:30:00,44.94,44.99,44.9,44.95,97600.0,31.3817,31.4166,31.3537,31.3887,97600.0
2006-10-16 14:00:00,44.95,44.99,44.89,44.94,137400.0,31.3887,31.4166,31.3468,31.3817,137400.0
2006-10-16 14:30:00,44.93,44.95,44.83,44.88,271400.0,31.3747,31.3887,31.3049,31.3398,271400.0
2006-10-16 15:00:00,44.88,44.88,44.74,44.81,489600.0,31.3398,31.3398,31.242,31.2909,489600.0
2006-10-16 15:30:00,44.81,44.9,44.78,44.84,515600.0,31.2909,31.3537,31.2699,31.3118,515600.0
2006-10-17 09:30:00,44.5,44.63,43.96,44.15,670200.0,31.0744,31.1652,30.6973,30.83,670200.0
2006-10-17 10:00:00,44.15,44.19,43.73,43.76,527200.0,30.83,30.858,30.5367,30.5577,527200.0
2006-10-17 10:30:00,43.76,43.82,43.49,43.77,598600.0,30.5577,30.5996,30.3691,30.5647,598600.0
2006-10-17 11:00:00,43.77,43.77,43.41,43.45,434600.0,30.5647,30.5647,30.3133,30.3412,434600.0
2006-10-17 11:30:00,43.44,43.58,43.38,43.42,409600.0,30.3342,30.432,30.2923,30.3203,409600.0
2006-10-17 12:00:00,43.41,43.66,43.35,43.62,358600.0,30.3133,30.4879,30.2714,30.4599,358600.0
2006-10-17 12:30:00,43.62,43.67,43.5,43.65,332000.0,30.4599,30.4948,30.3761,30.4809,332000.0
2006-10-17 13:00:00,43.65,43.77,43.63,43.68,277400.0,30.4809,30.5647,30.4669,30.5018,277400.0
2006-10-17 13:30:00,43.66,43.77,43.61,43.77,237400.0,30.4879,30.5647,30.4529,30.5647,237400.0
2006-10-17 14:00:00,43.77,43.88,43.69,43.72,338200.0,30.5647,30.6415,30.5088,30.5297,338200.0
2006-10-17 14:30:00,43.72,43.98,43.72,43.95,267800.0,30.5297,30.7113,30.5297,30.6904,267800.0
2006-10-17 15:00:00,43.96,44.05,43.9,43.97,429000.0,30.6973,30.7602,30.6554,30.7043,429000.0
2006-10-17 15:30:00,43.97,43.99,43.7,43.8,732600.0,30.7043,30.7183,30.5158,30.5856,732600.0
2006-10-18 09:30:00,44.15,44.53,44.09,44.15,594600.0,30.83,31.0954,30.7881,30.83,594600.0
2006-10-18 10:00:00,44.15,44.19,43.74,43.89,362800.0,30.83,30.858,30.5437,30.6485,362800.0
2006-10-18 10:30:00,43.9,43.91,43.53,43.6,526400.0,30.6554,30.6624,30.3971,30.446,526400.0
2006-10-18 11:00:00,43.6,43.77,43.49,43.68,489000.0,30.446,30.5647,30.3691,30.5018,489000.0
2006-10-18 11:30:00,43.71,43.76,43.65,43.66,167200.0,30.5228,30.5577,30.4809,30.4879,167200.0
2006-10-18 12:00:00,43.66,43.82,43.65,43.77,187800.0,30.4879,30.5996,30.4809,30.5647,187800.0
2006-10-18 12:30:00,43.77,43.81,43.68,43.77,135200.0,30.5647,30.5926,30.5018,30.5647,135200.0
2006-10-18 13:00:00,43.75,43.76,43.55,43.55,218200.0,30.5507,30.5577,30.411,30.411,218200.0
2006-10-18 13:30:00,43.56,43.64,43.54,43.61,291600.0,30.418,30.4739,30.4041,30.4529,291600.0
2006-10-18 14:00:00,43.62,43.78,43.59,43.72,409200.0,30.4599,30.5716,30.439,30.5297,409200.0
2006-10-18 14:30:00,43.71,43.84,43.68,43.8,270800.0,30.5228,30.6135,30.5018,30.5856,270800.0
2006-10-18 15:00:00,43.8,43.86,43.7,43.74,296800.0,30.5856,30.6275,30.5158,30.5437,296800.0
2006-10-18 15:30:00,43.74,43.88,43.74,43.83,328800.0,30.5437,30.6415,30.5437,30.6066,328800.0
2006-10-19 09:30:00,43.99,44.25,43.6,44.24,385200.0,30.7183,30.8998,30.446,30.8929,385200.0
2006-10-19 10:00:00,44.22,44.32,44.1,44.19,296200.0,30.8789,30.9487,30.7951,30.858,296200.0
2006-10-19 10:30:00,44.18,44.24,44.03,44.06,292200.0,30.851,30.8929,30.7462,30.7672,292200.0
2006-10-19 11:00:00,44.07,44.29,44.02,44.24,393600.0,30.7742,30.9278,30.7392,30.8929,393600.0
2006-10-19 11:30:00,44.21,44.21,43.96,44.01,185400.0,30.8719,30.8719,30.6973,30.7323,185400.0
2006-10-19 12:00:00,44.01,44.03,43.83,43.85,237200.0,30.7323,30.7462,30.6066,30.6205,237200.0
2006-10-19 12:30:00,43.85,43.86,43.61,43.69,261800.0,30.6205,30.6275,30.4529,30.5088,261800.0
2006-10-19 13:00:00,43.69,43.84,43.65,43.81,279400.0,30.5088,30.6135,30.4809,30.5926,279400.0
2006-10-19 13:30:00,43.8,43.83,43.74,43.77,237800.0,30.5856,30.6066,30.5437,30.5647,237800.0
2006-10-19 14:00:00,43.77,43.79,43.7,43.77,192000.0,30.5647,30.5786,30.5158,30.5647,192000.0
2006-10-19 14:30:00,43.77,43.9,43.77,43.83,380200.0,30.5647,30.6554,30.5647,30.6066,380200.0
2006-10-19 15:00:00,43.82,43.85,43.77,43.8,378200.0,30.5996,30.6205,30.5647,30.5856,378200.0
2006-10-19 15:30:00,43.79,43.83,43.75,43.8,509400.0,30.5786,30.6066,30.5507,30.5856,509400.0
2006-10-20 09:30:00,42.5,42.7,41.68,41.71,2952200.0,29.6778,29.8175,29.1052,29.1262,2952200.0
2006-10-20 10:00:00,41.71,41.8,41.52,41.62,1728000.0,29.1262,29.189,28.9935,29.0633,1728000.0
2006-10-20 10:30:00,41.6,41.77,41.51,41.76,827400.0,29.0493,29.1681,28.9865,29.1611,827400.0
2006-10-20 11:00:00,41.76,42.35,41.7,42.27,1099200.0,29.1611,29.5731,29.1192,29.5172,1099200.0
2006-10-20 11:30:00,42.3,42.59,42.24,42.4,798400.0,29.5382,29.7407,29.4963,29.608,798400.0
2006-10-20 12:00:00,42.4,42.4,42.15,42.22,503000.0,29.608,29.608,29.4334,29.4823,503000.0
2006-10-20 12:30:00,42.22,42.3,42.08,42.12,391800.0,29.4823,29.5382,29.3845,29.4125,391800.0
2006-10-20 13:00:00,42.12,42.27,42.08,42.27,341200.0,29.4125,29.5172,29.3845,29.5172,341200.0
2006-10-20 13:30:00,42.29,42.35,42.13,42.15,389000.0,29.5312,29.5731,29.4194,29.4334,389000.0
2006-10-20 14:00:00,42.15,42.27,42.15,42.2,373200.0,29.4334,29.5172,29.4334,29.4683,373200.0
2006-10-20 14:30:00,42.2,42.41,42.18,42.35,477600.0,29.4683,29.615,29.4544,29.5731,477600.0
2006-10-20 15:00:00,42.35,42.38,42.26,42.31,493400.0,29.5731,29.594,29.5102,29.5451,493400.0
2006-10-20 15:30:00,42.31,42.35,42.24,42.27,657400.0,29.5451,29.5731,29.4963,29.5172,657400.0
2006-10-23 09:30:00,42.32,42.7,42.31,42.6,408200.0,29.5521,29.8175,29.5451,29.7477,408200.0
2006-10-23 10:00:00,42.6,42.8,42.6,42.73,474600.0,29.7477,29.8873,29.7477,29.8384,474600.0
2006-10-23 10:30:00,42.73,42.75,42.6,42.73,220400.0,29.8384,29.8524,29.7477,29.8384,220400.0
2006-10-23 11:00:00,42.73,42.85,42.73,42.82,409400.0,29.8384,29.9222,29.8384,29.9013,409400.0
2006-10-23 11:30:00,42.81,42.99,42.81,42.93,337600.0,29.8943,30.02,29.8943,29.9781,337600.0
2006-10-23 12:00:00,42.91,42.97,42.89,42.91,459600.0,29.9641,30.006,29.9502,29.9641,459600.0
2006-10-23 12:30:00,42.88,42.9,42.7,42.82,448000.0,29.9432,29.9571,29.8175,29.9013,448000.0
2006-10-23 13:00:00,42.82,42.88,42.77,42.79,153800.0,29.9013,29.9432,29.8664,29.8803,153800.0
2006-10-23 13:30:00,42.8,42.82,42.62,42.77,316000.0,29.8873,29.9013,29.7616,29.8664,316000.0
2006-10-23 14:00:00,42.77,42.79,42.67,42.75,268200.0,29.8664,29.8803,29.7965,29.8524,268200.0
2006-10-23 14:30:00,42.75,42.94,42.74,42.83,292200.0,29.8524,29.9851,29.8454,29.9083,292200.0
2006-10-23 15:00:00,42.83,42.97,42.79,42.8,361200.0,29.9083,30.006,29.8803,29.8873,361200.0
2006-10-23 15:30:00,42.8,42.88,42.78,42.84,492400.0,29.8873,29.9432,29.8733,29.9152,492400.0
2006-10-24 09:30:00,43.7,43.7,42.53,42.73,412800.0,30.5158,30.5158,29.6988,29.8384,412800.0
2006-10-24 10:00:00,42.73,42.8,42.64,42.78,299800.0,29.8384,29.8873,29.7756,29.8733,299800.0
2006-10-24 10:30:00,42.77,42.87,42.68,42.85,316600.0,29.8664,29.9362,29.8035,29.9222,316600.0
2006-10-24 11:00:00,42.85,42.95,42.75,42.93,250600.0,29.9222,29.9921,29.8524,29.9781,250600.0
2006-10-24 11:30:00,42.93,42.95,42.82,42.9,348000.0,29.9781,29.9921,29.9013,29.9571,348000.0
2006-10-24 12:00:00,42.9,43.21,42.88,43.13,341600.0,29.9571,30.1736,29.9432,30.1178,341600.0
2006-10-24 12:30:00,43.13,43.17,43.07,43.15,341000.0,30.1178,30.1457,30.0759,30.1317,341000.0
2006-10-24 13:00:00,43.15,43.47,43.15,43.43,650200.0,30.1317,30.3552,30.1317,30.3272,650200.0
2006-10-24 13:30:00,43.46,43.63,43.46,43.59,344400.0,30.3482,30.4669,30.3482,30.439,344400.0
2006-10-24 14:00:00,43.6,43.74,43.55,43.73,404200.0,30.446,30.5437,30.411,30.5367,404200.0
2006-10-24 14:30:00,43.74,43.94,43.72,43.88,447800.0,30.5437,30.6834,30.5297,30.6415,447800.0
2006-10-24 15:00:00,43.88,43.91,43.78,43.8,327200.0,30.6415,30.6624,30.5716,30.5856,327200.0
2006-10-24 15:30:00,43.8,43.84,43.71,43.74,742200.0,30.5856,30.6135,30.5228,30.5437,742200.0
2006-10-25 09:30:00,43.66,43.66,43.45,43.46,588800.0,30.4879,30.4879,30.3412,30.3482,588800.0
2006-10-25 10:00:00,43.47,43.73,43.43,43.65,364600.0,30.3552,30.5367,30.3272,30.4809,364600.0
2006-10-25 10:30:00,43.65,43.65,43.48,43.6,313800.0,30.4809,30.4809,30.3622,30.446,313800.0
2006-10-25 11:00:00,43.59,43.87,43.58,43.84,465000.0,30.439,30.6345,30.432,30.6135,465000.0
2006-10-25 11:30:00,43.82,43.97,43.79,43.88,271200.0,30.5996,30.7043,30.5786,30.6415,271200.0
2006-10-25 12:00:00,43.88,44.1,43.81,43.83,268800.0,30.6415,30.7951,30.5926,30.6066,268800.0
2006-10-25 12:30:00,43.81,43.82,43.67,43.74,224000.0,30.5926,30.5996,30.4948,30.5437,224000.0
2006-10-25 13:00:00,43.72,43.95,43.71,43.85,169800.0,30.5297,30.6904,30.5228,30.6205,169800.0
2006-10-25 13:30:00,43.84,43.98,43.84,43.97,70000.0,30.6135,30.7113,30.6135,30.7043,70000.0
2006-10-25 14:00:00,43.96,43.97,43.82,43.85,415200.0,30.6973,30.7043,30.5996,30.6205,415200.0
2006-10-25 14:30:00,43.86,44.04,43.74,44.02,400400.0,30.6275,30.7532,30.5437,30.7392,400400.0
2006-10-25 15:00:00,44.02,44.11,43.94,44.09,304400.0,30.7392,30.8021,30.6834,30.7881,304400.0
2006-10-25 15:30:00,44.08,44.19,44.01,44.01,393000.0,30.7811,30.858,30.7323,30.7323,393000.0
2006-10-26 09:30:00,44.13,44.24,44.01,44.02,346600.0,30.8161,30.8929,30.7323,30.7392,346600.0
2006-10-26 10:00:00,44.02,44.15,43.81,44.05,452400.0,30.7392,30.83,30.5926,30.7602,452400.0
2006-10-26 10:30:00,44.05,44.24,43.99,44.13,276400.0,30.7602,30.8929,30.7183,30.8161,276400.0
2006-10-26 11:00:00,44.13,44.13,43.99,44.01,270200.0,30.8161,30.8161,30.7183,30.7323,270200.0
2006-10-26 11:30:00,44.01,44.16,44.0,44.16,149200.0,30.7323,30.837,30.7253,30.837,149200.0
2006-10-26 12:00:00,44.15,44.37,44.09,44.34,211800.0,30.83,30.9836,30.7881,30.9627,211800.0
2006-10-26 12:30:00,44.34,44.39,44.31,44.38,144400.0,30.9627,30.9976,30.9417,30.9906,144400.0
2006-10-26 13:00:00,44.38,44.43,44.31,44.37,207000.0,30.9906,31.0255,30.9417,30.9836,207000.0
2006-10-26 13:30:00,44.37,44.4,44.23,44.25,166000.0,30.9836,31.0046,30.8859,30.8998,166000.0
2006-10-26 14:00:00,44.24,44.29,44.15,44.24,248600.0,30.8929,30.9278,30.83,30.8929,248600.0
2006-10-26 14:30:00,44.24,44.25,44.15,44.23,194600.0,30.8929,30.8998,30.83,30.8859,194600.0
2006-10-26 15:00:00,44.22,44.24,44.18,44.19,244600.0,30.8789,30.8929,30.851,30.858,244600.0
2006-10-26 15:30:00,44.19,44.25,44.04,44.18,462200.0,30.858,30.8998,30.7532,30.851,462200.0
2006-10-27 09:30:00,43.9,43.9,43.61,43.71,415000.0,30.6554,30.6554,30.4529,30.5228,415000.0
2006-10-27 10:00:00,43.7,43.9,43.59,43.86,319800.0,30.5158,30.6554,30.439,30.6275,319800.0
2006-10-27 10:30:00,43.86,43.98,43.79,43.96,147800.0,30.6275,30.7113,30.5786,30.6973,147800.0
2006-10-27 11:00:00,43.95,44.15,43.93,44.13,171000.0,30.6904,30.83,30.6764,30.8161,171000.0
2006-10-27 11:30:00,44.13,44.21,44.01,44.05,183000.0,30.8161,30.8719,30.7323,30.7602,183000.0
2006-10-27 12:00:00,44.05,44.06,43.91,43.91,109600.0,30.7602,30.7672,30.6624,30.6624,109600.0
2006-10-27 12:30:00,43.91,44.02,43.91,43.97,66800.0,30.6624,30.7392,30.6624,30.7043,66800.0
2006-10-27 13:00:00,43.96,43.99,43.8,43.83,111000.0,30.6973,30.7183,30.5856,30.6066,111000.0
2006-10-27 13:30:00,43.83,43.83,43.65,43.72,150600.0,30.6066,30.6066,30.4809,30.5297,150600.0
2006-10-27 14:00:00,43.71,43.79,43.63,43.69,120200.0,30.5228,30.5786,30.4669,30.5088,120200.0
2006-10-27 14:30:00,43.69,43.69,43.46,43.57,388000.0,30.5088,30.5088,30.3482,30.425,388000.0
2006-10-27 15:00:00,43.58,43.6,43.48,43.51,151400.0,30.432,30.446,30.3622,30.3831,151400.0
2006-10-27 15:30:00,43.52,43.56,43.41,43.52,283800.0,30.3901,30.418,30.3133,30.3901,283800.0
2006-10-30 09:30:00,43.52,43.81,43.43,43.51,229200.0,30.3901,30.5926,30.3272,30.3831,229200.0
2006-10-30 10:00:00,43.49,43.52,43.27,43.49,215200.0,30.3691,30.3901,30.2155,30.3691,215200.0
2006-10-30 10:30:00,43.49,43.65,43.44,43.49,120400.0,30.3691,30.4809,30.3342,30.3691,120400.0
2006-10-30 11:00:00,43.49,43.62,43.4,43.55,215800.0,30.3691,30.4599,30.3063,30.411,215800.0
2006-10-30 11:30:00,43.58,43.67,43.54,43.62,106000.0,30.432,30.4948,30.4041,30.4599,106000.0
2006-10-30 12:00:00,43.62,43.63,43.49,43.58,95600.0,30.4599,30.4669,30.3691,30.432,95600.0
2006-10-30 12:30:00,43.57,43.6,43.46,43.51,104000.0,30.425,30.446,30.3482,30.3831,104000.0
2006-10-30 13:00:00,43.51,43.59,43.46,43.52,46600.0,30.3831,30.439,30.3482,30.3901,46600.0
2006-10-30 13:30:00,43.52,43.77,43.51,43.74,81600.0,30.3901,30.5647,30.3831,30.5437,81600.0
2006-10-30 14:00:00,43.74,43.77,43.52,43.52,101800.0,30.5437,30.5647,30.3901,30.3901,101800.0
2006-10-30 14:30:00,43.52,43.56,43.46,43.49,109000.0,30.3901,30.418,30.3482,30.3691,109000.0
2006-10-30 15:00:00,43.48,43.53,43.24,43.24,307400.0,30.3622,30.3971,30.1946,30.1946,307400.0
2006-10-30 15:30:00,43.24,43.31,43.18,43.31,251400.0,30.1946,30.2434,30.1527,30.2434,251400.0
2006-10-31 09:30:00,43.31,43.41,43.05,43.08,365000.0,30.2434,30.3133,30.0619,30.0828,365000.0
2006-10-31 10:00:00,43.07,43.1,42.95,43.02,339000.0,30.0759,30.0968,29.9921,30.0409,339000.0
2006-10-31 10:30:00,43.03,43.2,42.97,43.18,198800.0,30.0479,30.1666,30.006,30.1527,198800.0
2006-10-31 11:00:00,43.17,43.17,43.07,43.1,95400.0,30.1457,30.1457,30.0759,30.0968,95400.0
2006-10-31 11:30:00,43.1,43.14,42.78,42.81,174000.0,30.0968,30.1247,29.8733,29.8943,174000.0
2006-10-31 12:00:00,42.81,42.92,42.74,42.85,211600.0,29.8943,29.9711,29.8454,29.9222,211600.0
2006-10-31 12:30:00,42.87,42.93,42.59,42.6,299400.0,29.9362,29.9781,29.7407,29.7477,299400.0
2006-10-31 13:00:00,42.6,42.67,42.53,42.64,214600.0,29.7477,29.7965,29.6988,29.7756,214600.0
2006-10-31 13:30:00,42.64,42.76,42.59,42.62,195800.0,29.7756,29.8594,29.7407,29.7616,195800.0
2006-10-31 14:00:00,42.62,42.73,42.54,42.55,200200.0,29.7616,29.8384,29.7058,29.7127,200200.0
2006-10-31 14:30:00,42.55,42.83,42.55,42.8,216600.0,29.7127,29.9083,29.7127,29.8873,216600.0
2006-10-31 15:00:00,42.8,42.83,42.67,42.77,266400.0,29.8873,29.9083,29.7965,29.8664,266400.0
2006-10-31 15:30:00,42.76,42.79,42.57,42.59,537000.0,29.8594,29.8803,29.7267,29.7407,537000.0
2006-11-01 09:30:00,42.59,42.96,42.57,42.82,594800.0,29.7407,29.999,29.7267,29.9013,594800.0
2006-11-01 10:00:00,42.82,42.84,42.5,42.54,466800.0,29.9013,29.9152,29.6778,29.7058,466800.0
2006-11-01 10:30:00,42.52,42.66,42.43,42.63,375600.0,29.6918,29.7895,29.6289,29.7686,375600.0
2006-11-01 11:00:00,42.65,42.69,42.54,42.58,389200.0,29.7826,29.8105,29.7058,29.7337,389200.0
2006-11-01 11:30:00,42.58,42.58,42.23,42.27,395400.0,29.7337,29.7337,29.4893,29.5172,395400.0
2006-11-01 12:00:00,42.27,42.27,42.13,42.13,373600.0,29.5172,29.5172,29.4194,29.4194,373600.0
2006-11-01 12:30:00,42.13,42.15,42.09,42.14,329400.0,29.4194,29.4334,29.3915,29.4264,329400.0
2006-11-01 13:00:00,42.14,42.32,42.09,42.29,283000.0,29.4264,29.5521,29.3915,29.5312,283000.0
2006-11-01 13:30:00,42.29,42.49,42.24,42.4,252200.0,29.5312,29.6708,29.4963,29.608,252200.0
2006-11-01 14:00:00,42.42,42.42,42.27,42.34,270600.0,29.622,29.622,29.5172,29.5661,270600.0
2006-11-01 14:30:00,42.34,42.42,42.3,42.37,231800.0,29.5661,29.622,29.5382,29.587,231800.0
2006-11-01 15:00:00,42.35,42.37,42.24,42.27,506000.0,29.5731,29.587,29.4963,29.5172,506000.0
2006-11-01 15:30:00,42.27,42.4,42.27,42.35,648400.0,29.5172,29.608,29.5172,29.5731,648400.0
2006-11-02 09:30:00,42.0,42.12,41.63,41.73,787000.0,29.3287,29.4125,29.0703,29.1401,787000.0
2006-11-02 10:00:00,41.71,42.04,41.71,42.04,600400.0,29.1262,29.3566,29.1262,29.3566,600400.0
2006-11-02 10:30:00,42.04,42.35,42.01,42.27,739600.0,29.3566,29.5731,29.3357,29.5172,739600.0
2006-11-02 11:00:00,42.27,42.35,42.02,42.35,413600.0,29.5172,29.5731,29.3426,29.5731,413600.0
2006-11-02 11:30:00,42.35,42.52,42.34,42.43,584600.0,29.5731,29.6918,29.5661,29.6289,584600.0
2006-11-02 12:00:00,42.43,42.79,42.4,42.66,395800.0,29.6289,29.8803,29.608,29.7895,395800.0
2006-11-02 12:30:00,42.66,42.7,42.46,42.46,225000.0,29.7895,29.8175,29.6499,29.6499,225000.0
2006-11-02 13:00:00,42.47,42.6,42.4,42.58,175400.0,29.6569,29.7477,29.608,29.7337,175400.0
2006-11-02 13:30:00,42.58,42.63,42.54,42.56,271000.0,29.7337,29.7686,29.7058,29.7197,271000.0
2006-11-02 14:00:00,42.56,42.71,42.53,42.71,436000.0,29.7197,29.8245,29.6988,29.8245,436000.0
2006-11-02 14:30:00,42.7,42.73,42.58,42.59,296600.0,29.8175,29.8384,29.7337,29.7407,296600.0
2006-11-02 15:00:00,42.59,42.75,42.59,42.74,264800.0,29.7407,29.8524,29.7407,29.8454,264800.0
2006-11-02 15:30:00,42.74,42.92,42.62,42.66,658600.0,29.8454,29.9711,29.7616,29.7895,658600.0
2006-11-03 09:30:00,42.72,43.33,42.72,43.08,713600.0,29.8314,30.2574,29.8314,30.0828,713600.0
2006-11-03 10:00:00,43.08,43.49,43.05,43.45,824800.0,30.0828,30.3691,30.0619,30.3412,824800.0
2006-11-03 10:30:00,43.45,43.47,42.8,43.09,623400.0,30.3412,30.3552,29.8873,30.0898,623400.0
2006-11-03 11:00:00,43.09,43.35,43.07,43.18,548600.0,30.0898,30.2714,30.0759,30.1527,548600.0
2006-11-03 11:30:00,43.18,43.21,42.88,42.89,540800.0,30.1527,30.1736,29.9432,29.9502,540800.0
2006-11-03 12:00:00,42.9,42.9,42.81,42.83,303800.0,29.9571,29.9571,29.8943,29.9083,303800.0
2006-11-03 12:30:00,42.83,42.88,42.81,42.84,146800.0,29.9083,29.9432,29.8943,29.9152,146800.0
2006-11-03 13:00:00,42.83,42.86,42.64,42.83,194600.0,29.9083,29.9292,29.7756,29.9083,194600.0
2006-11-03 13:30:00,42.84,43.04,42.84,43.02,201200.0,29.9152,30.0549,29.9152,30.0409,201200.0
2006-11-03 14:00:00,43.01,43.01,42.82,42.95,312200.0,30.034,30.034,29.9013,29.9921,312200.0
2006-11-03 14:30:00,42.95,42.96,42.84,42.84,295200.0,29.9921,29.999,29.9152,29.9152,295200.0
2006-11-03 15:00:00,42.84,42.93,42.78,42.88,504200.0,29.9152,29.9781,29.8733,29.9432,504200.0
2006-11-03 15:30:00,42.88,42.88,42.77,42.84,651600.0,29.9432,29.9432,29.8664,29.9152,651600.0
2006-11-06 09:30:00,42.95,43.12,42.6,42.85,605600.0,29.9921,30.1108,29.7477,29.9222,605600.0
2006-11-06 10:00:00,42.85,42.88,42.64,42.8,494800.0,29.9222,29.9432,29.7756,29.8873,494800.0
2006-11-06 10:30:00,42.78,43.05,42.78,43.0,401200.0,29.8733,30.0619,29.8733,30.027,401200.0
2006-11-06 11:00:00,42.99,43.05,42.99,43.04,255200.0,30.02,30.0619,30.02,30.0549,255200.0
2006-11-06 11:30:00,43.04,43.04,42.93,42.97,184200.0,30.0549,30.0549,29.9781,30.006,184200.0
2006-11-06 12:00:00,42.98,42.99,42.92,42.95,190800.0,30.013,30.02,29.9711,29.9921,190800.0
2006-11-06 12:30:00,42.95,42.96,42.82,42.82,208800.0,29.9921,29.999,29.9013,29.9013,208800.0
2006-11-06 13:00:00,42.81,42.87,42.77,42.81,192200.0,29.8943,29.9362,29.8664,29.8943,192200.0
2006-11-06 13:30:00,42.81,42.88,42.74,42.76,200200.0,29.8943,29.9432,29.8454,29.8594,200200.0
2006-11-06 14:00:00,42.76,42.83,42.66,42.77,229600.0,29.8594,29.9083,29.7895,29.8664,229600.0
2006-11-06 14:30:00,42.78,42.88,42.74,42.84,306800.0,29.8733,29.9432,29.8454,29.9152,306800.0
2006-11-06 15:00:00,42.84,42.91,42.82,42.84,560000.0,29.9152,29.9641,29.9013,29.9152,560000.0
2006-11-06 15:30:00,42.84,42.86,42.71,42.83,688800.0,29.9152,29.9292,29.8245,29.9083,688800.0
2006-11-07 09:30:00,42.85,42.99,42.69,42.98,250000.0,29.9222,30.02,29.8105,30.013,250000.0
2006-11-07 10:00:00,42.98,42.99,42.8,42.88,317200.0,30.013,30.02,29.8873,29.9432,317200.0
2006-11-07 10:30:00,42.85,42.92,42.7,42.73,160200.0,29.9222,29.9711,29.8175,29.8384,160200.0
2006-11-07 11:00:00,42.74,42.76,42.59,42.7,206400.0,29.8454,29.8594,29.7407,29.8175,206400.0
2006-11-07 11:30:00,42.72,42.81,42.52,42.66,298000.0,29.8314,29.8943,29.6918,29.7895,298000.0
2006-11-07 12:00:00,42.67,42.76,42.59,42.71,239000.0,29.7965,29.8594,29.7407,29.8245,239000.0
2006-11-07 12:30:00,42.71,42.94,42.69,42.88,152600.0,29.8245,29.9851,29.8105,29.9432,152600.0
2006-11-07 13:00:00,42.88,42.88,42.76,42.82,103800.0,29.9432,29.9432,29.8594,29.9013,103800.0
2006-11-07 13:30:00,42.82,42.85,42.77,42.77,57800.0,29.9013,29.9222,29.8664,29.8664,57800.0
2006-11-07 14:00:00,42.77,42.88,42.69,42.76,253000.0,29.8664,29.9432,29.8105,29.8594,253000.0
2006-11-07 14:30:00,42.76,42.76,42.69,42.7,220600.0,29.8594,29.8594,29.8105,29.8175,220600.0
2006-11-07 15:00:00,42.71,42.75,42.54,42.6,314400.0,29.8245,29.8524,29.7058,29.7477,314400.0
2006-11-07 15:30:00,42.6,42.63,42.35,42.47,623400.0,29.7477,29.7686,29.5731,29.6569,623400.0
2006-11-08 09:30:00,42.43,42.77,42.18,42.71,611000.0,29.6289,29.8664,29.4544,29.8245,611000.0
2006-11-08 10:00:00,42.71,42.97,42.65,42.8,478600.0,29.8245,30.006,29.7826,29.8873,478600.0
2006-11-08 10:30:00,42.81,43.13,42.7,43.03,513000.0,29.8943,30.1178,29.8175,30.0479,513000.0
2006-11-08 11:00:00,43.04,43.33,43.04,43.32,310000.0,30.0549,30.2574,30.0549,30.2504,310000.0
2006-11-08 11:30:00,43.33,43.69,43.33,43.58,514600.0,30.2574,30.5088,30.2574,30.432,514600.0
2006-11-08 12:00:00,43.59,43.67,43.45,43.46,340200.0,30.439,30.4948,30.3412,30.3482,340200.0
2006-11-08 12:30:00,43.46,43.6,43.37,43.52,256800.0,30.3482,30.446,30.2853,30.3901,256800.0
2006-11-08 13:00:00,43.52,43.56,43.42,43.43,139800.0,30.3901,30.418,30.3203,30.3272,139800.0
2006-11-08 13:30:00,43.43,43.67,43.38,43.63,130200.0,30.3272,30.4948,30.2923,30.4669,130200.0
2006-11-08 14:00:00,43.64,43.92,43.64,43.9,463200.0,30.4739,30.6694,30.4739,30.6554,463200.0
2006-11-08 14:30:00,43.91,43.95,43.82,43.88,444800.0,30.6624,30.6904,30.5996,30.6415,444800.0
2006-11-08 15:00:00,43.9,43.91,43.74,43.75,221400.0,30.6554,30.6624,30.5437,30.5507,221400.0
2006-11-08 15:30:00,43.76,43.83,43.68,43.73,433800.0,30.5577,30.6066,30.5018,30.5367,433800.0
2006-11-09 09:30:00,43.85,43.93,43.34,43.6,640000.0,30.6205,30.6764,30.2644,30.446,640000.0
2006-11-09 10:00:00,43.6,43.71,43.45,43.55,625400.0,30.446,30.5228,30.3412,30.411,625400.0
2006-11-09 10:30:00,43.56,43.59,43.4,43.52,309800.0,30.418,30.439,30.3063,30.3901,309800.0
2006-11-09 11:00:00,43.51,43.51,43.44,43.5,214600.0,30.3831,30.3831,30.3342,30.3761,214600.0
2006-11-09 11:30:00,43.5,43.54,43.45,43.51,169800.0,30.3761,30.4041,30.3412,30.3831,169800.0
2006-11-09 12:00:00,43.51,43.54,43.45,43.5,166000.0,30.3831,30.4041,30.3412,30.3761,166000.0
2006-11-09 12:30:00,43.5,43.51,43.42,43.5,159000.0,30.3761,30.3831,30.3203,30.3761,159000.0
2006-11-09 13:00:00,43.49,43.51,43.45,43.5,269000.0,30.3691,30.3831,30.3412,30.3761,269000.0
2006-11-09 13:30:00,43.5,43.52,43.33,43.34,215400.0,30.3761,30.3901,30.2574,30.2644,215400.0
2006-11-09 14:00:00,43.34,43.45,43.33,43.37,250600.0,30.2644,30.3412,30.2574,30.2853,250600.0
2006-11-09 14:30:00,43.37,43.42,43.32,43.4,308200.0,30.2853,30.3203,30.2504,30.3063,308200.0
2006-11-09 15:00:00,43.39,43.41,43.3,43.39,254800.0,30.2993,30.3133,30.2365,30.2993,254800.0
2006-11-09 15:30:00,43.41,43.45,43.27,43.3,330600.0,30.3133,30.3412,30.2155,30.2365,330600.0
2006-11-10 09:30:00,43.35,43.46,43.33,43.42,748600.0,30.2714,30.3482,30.2574,30.3203,748600.0
2006-11-10 10:00:00,43.42,43.6,43.42,43.47,273200.0,30.3203,30.446,30.3203,30.3552,273200.0
2006-11-10 10:30:00,43.47,43.69,43.46,43.65,266000.0,30.3552,30.5088,30.3482,30.4809,266000.0
2006-11-10 11:00:00,43.65,43.65,43.55,43.63,172400.0,30.4809,30.4809,30.411,30.4669,172400.0
2006-11-10 11:30:00,43.63,43.66,43.56,43.59,180200.0,30.4669,30.4879,30.418,30.439,180200.0
2006-11-10 12:00:00,43.58,43.67,43.58,43.65,210600.0,30.432,30.4948,30.432,30.4809,210600.0
2006-11-10 12:30:00,43.65,43.65,43.61,43.62,82200.0,30.4809,30.4809,30.4529,30.4599,82200.0
2006-11-10 13:00:00,43.63,43.63,43.53,43.56,82200.0,30.4669,30.4669,30.3971,30.418,82200.0
2006-11-10 13:30:00,43.55,43.57,43.48,43.49,212200.0,30.411,30.425,30.3622,30.3691,212200.0
2006-11-10 14:00:00,43.49,43.62,43.48,43.59,117400.0,30.3691,30.4599,30.3622,30.439,117400.0
2006-11-10 14:30:00,43.59,43.67,43.55,43.6,147000.0,30.439,30.4948,30.411,30.446,147000.0
2006-11-10 15:00:00,43.59,43.6,43.48,43.5,174200.0,30.439,30.446,30.3622,30.3761,174200.0
2006-11-10 15:30:00,43.5,43.56,43.49,43.52,323800.0,30.3761,30.418,30.3691,30.3901,323800.0
2006-11-13 09:30:00,43.56,43.83,43.48,43.73,333000.0,30.418,30.6066,30.3622,30.5367,333000.0
2006-11-13 10:00:00,43.73,43.77,43.6,43.76,232800.0,30.5367,30.5647,30.446,30.5577,232800.0
2006-11-13 10:30:00,43.76,43.85,43.75,43.82,253800.0,30.5577,30.6205,30.5507,30.5996,253800.0
2006-11-13 11:00:00,43.82,43.95,43.82,43.85,201600.0,30.5996,30.6904,30.5996,30.6205,201600.0
2006-11-13 11:30:00,43.88,44.09,43.86,44.06,198200.0,30.6415,30.7881,30.6275,30.7672,198200.0
2006-11-13 12:00:00,44.05,44.22,43.93,44.21,318400.0,30.7602,30.8789,30.6764,30.8719,318400.0
2006-11-13 12:30:00,44.21,44.27,44.03,44.05,150600.0,30.8719,30.9138,30.7462,30.7602,150600.0
2006-11-13 13:00:00,44.05,44.06,43.99,44.02,104000.0,30.7602,30.7672,30.7183,30.7392,104000.0
2006-11-13 13:30:00,44.02,44.28,44.01,44.25,193600.0,30.7392,30.9208,30.7323,30.8998,193600.0
2006-11-13 14:00:00,44.25,44.54,44.25,44.52,375600.0,30.8998,31.1024,30.8998,31.0884,375600.0
2006-11-13 14:30:00,44.52,44.63,44.49,44.56,332800.0,31.0884,31.1652,31.0674,31.1163,332800.0
2006-11-13 15:00:00,44.56,44.56,44.34,44.37,396000.0,31.1163,31.1163,30.9627,30.9836,396000.0
2006-11-13 15:30:00,44.37,44.38,44.27,44.3,462200.0,30.9836,30.9906,30.9138,30.9348,462200.0
2006-11-14 09:30:00,44.68,44.83,44.4,44.57,517000.0,31.2001,31.3049,31.0046,31.1233,517000.0
2006-11-14 10:00:00,44.58,44.72,44.52,44.58,342000.0,31.1303,31.2281,31.0884,31.1303,342000.0
2006-11-14 10:30:00,44.58,44.63,44.51,44.56,285200.0,31.1303,31.1652,31.0814,31.1163,285200.0
2006-11-14 11:00:00,44.56,44.63,44.47,44.52,257600.0,31.1163,31.1652,31.0535,31.0884,257600.0
2006-11-14 11:30:00,44.53,44.62,44.47,44.52,273600.0,31.0954,31.1582,31.0535,31.0884,273600.0
2006-11-14 12:00:00,44.52,44.52,44.35,44.41,169000.0,31.0884,31.0884,30.9697,31.0116,169000.0
2006-11-14 12:30:00,44.41,44.6,44.37,44.49,282400.0,31.0116,31.1443,30.9836,31.0674,282400.0
2006-11-14 13:00:00,44.5,44.61,44.49,44.51,113600.0,31.0744,31.1512,31.0674,31.0814,113600.0
2006-11-14 13:30:00,44.52,44.63,44.5,44.6,116800.0,31.0884,31.1652,31.0744,31.1443,116800.0
2006-11-14 14:00:00,44.6,44.62,44.49,44.59,181800.0,31.1443,31.1582,31.0674,31.1373,181800.0
2006-11-14 14:30:00,44.6,44.93,44.54,44.93,266800.0,31.1443,31.3747,31.1024,31.3747,266800.0
2006-11-14 15:00:00,44.93,44.97,44.84,44.86,295000.0,31.3747,31.4026,31.3118,31.3258,295000.0
2006-11-14 15:30:00,44.87,44.95,44.81,44.93,465600.0,31.3328,31.3887,31.2909,31.3747,465600.0
2006-11-15 09:30:00,44.7,44.88,44.63,44.7,560200.0,31.2141,31.3398,31.1652,31.2141,560200.0
2006-11-15 10:00:00,44.7,44.7,44.47,44.52,422600.0,31.2141,31.2141,31.0535,31.0884,422600.0
2006-11-15 10:30:00,44.52,44.57,44.31,44.33,422400.0,31.0884,31.1233,30.9417,30.9557,422400.0
2006-11-15 11:00:00,44.33,44.49,44.28,44.45,444800.0,30.9557,31.0674,30.9208,31.0395,444800.0
2006-11-15 11:30:00,44.46,44.52,44.41,44.51,384000.0,31.0465,31.0884,31.0116,31.0814,384000.0
2006-11-15 12:00:00,44.52,44.57,44.44,44.55,390200.0,31.0884,31.1233,31.0325,31.1093,390200.0
2006-11-15 12:30:00,44.55,44.63,44.51,44.59,232200.0,31.1093,31.1652,31.0814,31.1373,232200.0
2006-11-15 13:00:00,44.59,44.6,44.56,44.59,156600.0,31.1373,31.1443,31.1163,31.1373,156600.0
2006-11-15 13:30:00,44.59,44.65,44.57,44.59,170800.0,31.1373,31.1792,31.1233,31.1373,170800.0
2006-11-15 14:00:00,44.59,44.71,44.5,44.6,354200.0,31.1373,31.2211,31.0744,31.1443,354200.0
2006-11-15 14:30:00,44.58,44.66,44.52,44.65,255800.0,31.1303,31.1862,31.0884,31.1792,255800.0
2006-11-15 15:00:00,44.65,44.72,44.56,44.62,167200.0,31.1792,31.2281,31.1163,31.1582,167200.0
2006-11-15 15:30:00,44.62,44.67,44.58,44.6,248400.0,31.1582,31.1931,31.1303,31.1443,248400.0
2006-11-16 09:30:00,44.73,45.02,44.68,44.95,750000.0,31.235,31.4375,31.2001,31.3887,750000.0
2006-11-16 10:00:00,44.99,44.99,44.85,44.91,281400.0,31.4166,31.4166,31.3188,31.3607,281400.0
2006-11-16 10:30:00,44.91,45.46,44.91,45.23,744800.0,31.3607,31.7448,31.3607,31.5842,744800.0
2006-11-16 11:00:00,45.23,45.25,45.1,45.1,182400.0,31.5842,31.5982,31.4934,31.4934,182400.0
2006-11-16 11:30:00,45.12,45.12,44.94,44.99,190800.0,31.5074,31.5074,31.3817,31.4166,190800.0
2006-11-16 12:00:00,44.99,45.07,44.92,44.97,122600.0,31.4166,31.4725,31.3677,31.4026,122600.0
2006-11-16 12:30:00,44.99,44.99,44.86,44.9,104800.0,31.4166,31.4166,31.3258,31.3537,104800.0
2006-11-16 13:00:00,44.9,44.99,44.86,44.96,203600.0,31.3537,31.4166,31.3258,31.3956,203600.0
2006-11-16 13:30:00,44.95,44.97,44.85,44.91,485800.0,31.3887,31.4026,31.3188,31.3607,485800.0
2006-11-16 14:00:00,44.89,44.94,44.81,44.94,269000.0,31.3468,31.3817,31.2909,31.3817,269000.0
2006-11-16 14:30:00,44.94,44.94,44.81,44.84,162400.0,31.3817,31.3817,31.2909,31.3118,162400.0
2006-11-16 15:00:00,44.82,44.9,44.74,44.77,247600.0,31.2979,31.3537,31.242,31.263,247600.0
2006-11-16 15:30:00,44.77,44.85,44.66,44.7,437400.0,31.263,31.3188,31.1862,31.2141,437400.0
2006-11-17 09:30:00,44.71,44.82,44.56,44.65,803000.0,31.2211,31.2979,31.1163,31.1792,803000.0
2006-11-17 10:00:00,44.65,44.77,44.55,44.77,216000.0,31.1792,31.263,31.1093,31.263,216000.0
2006-11-17 10:30:00,44.76,44.88,44.69,44.71,271600.0,31.256,31.3398,31.2071,31.2211,271600.0
2006-11-17 11:00:00,44.71,44.88,44.63,44.77,357400.0,31.2211,31.3398,31.1652,31.263,357400.0
2006-11-17 11:30:00,44.77,44.79,44.66,44.74,159000.0,31.263,31.2769,31.1862,31.242,159000.0
2006-11-17 12:00:00,44.73,44.95,44.73,44.92,152600.0,31.235,31.3887,31.235,31.3677,152600.0
2006-11-17 12:30:00,44.92,45.0,44.84,44.87,192800.0,31.3677,31.4236,31.3118,31.3328,192800.0
2006-11-17 13:00:00,44.88,44.99,44.83,44.98,102200.0,31.3398,31.4166,31.3049,31.4096,102200.0
2006-11-17 13:30:00,44.98,45.17,44.96,45.01,317000.0,31.4096,31.5423,31.3956,31.4306,317000.0
2006-11-17 14:00:00,45.01,45.11,44.9,45.07,229200.0,31.4306,31.5004,31.3537,31.4725,229200.0
2006-11-17 14:30:00,45.07,45.1,45.04,45.08,189200.0,31.4725,31.4934,31.4515,31.4794,189200.0
2006-11-17 15:00:00,45.08,45.14,44.99,45.13,245400.0,31.4794,31.5213,31.4166,31.5144,245400.0
2006-11-17 15:30:00,45.14,45.19,45.02,45.19,682200.0,31.5213,31.5563,31.4375,31.5563,682200.0
2006-11-20 09:30:00,45.19,45.32,44.92,45.26,882800.0,31.5563,31.647,31.3677,31.6051,882800.0
2006-11-20 10:00:00,45.27,45.38,45.21,45.27,455400.0,31.6121,31.6889,31.5702,31.6121,455400.0
2006-11-20 10:30:00,45.26,45.38,45.2,45.25,242000.0,31.6051,31.6889,31.5632,31.5982,242000.0
2006-11-20 11:00:00,45.24,45.42,45.24,45.31,305400.0,31.5912,31.7169,31.5912,31.64,305400.0
2006-11-20 11:30:00,45.3,45.38,45.27,45.31,361800.0,31.6331,31.6889,31.6121,31.64,361800.0
2006-11-20 12:00:00,45.32,45.37,45.27,45.27,132000.0,31.647,31.6819,31.6121,31.6121,132000.0
2006-11-20 12:30:00,45.26,45.33,45.13,45.27,262400.0,31.6051,31.654,31.5144,31.6121,262400.0
2006-11-20 13:00:00,45.27,45.37,45.26,45.32,203400.0,31.6121,31.6819,31.6051,31.647,203400.0
2006-11-20 13:30:00,45.32,45.34,45.21,45.22,138600.0,31.647,31.661,31.5702,31.5772,138600.0
2006-11-20 14:00:00,45.21,45.27,45.09,45.14,390800.0,31.5702,31.6121,31.4864,31.5213,390800.0
2006-11-20 14:30:00,45.15,45.15,44.98,45.05,421000.0,31.5283,31.5283,31.4096,31.4585,421000.0
2006-11-20 15:00:00,45.05,45.07,44.64,44.65,553000.0,31.4585,31.4725,31.1722,31.1792,553000.0
2006-11-20 15:30:00,44.64,44.77,44.57,44.7,831800.0,31.1722,31.263,31.1233,31.2141,831800.0
2006-11-21 09:30:00,43.26,45.55,43.26,45.13,5704600.0,30.2085,31.8076,30.2085,31.5144,5704600.0
2006-11-21 10:00:00,45.01,47.41,45.0,47.29,6432000.0,31.4306,33.1065,31.4236,33.0227,6432000.0
2006-11-21 10:30:00,47.29,47.52,46.55,46.59,4544400.0,33.0227,33.1833,32.5059,32.5339,4544400.0
2006-11-21 11:00:00,46.58,46.9,46.3,46.68,2009200.0,32.5269,32.7503,32.3314,32.5967,2009200.0
2006-11-21 11:30:00,46.66,46.94,46.65,46.8,1228800.0,32.5828,32.7783,32.5758,32.6805,1228800.0
2006-11-21 12:00:00,46.82,46.87,46.54,46.65,990000.0,32.6945,32.7294,32.499,32.5758,990000.0
2006-11-21 12:30:00,46.65,46.75,46.4,46.4,797000.0,32.5758,32.6456,32.4012,32.4012,797000.0
2006-11-21 13:00:00,46.41,46.75,46.38,46.63,712000.0,32.4082,32.6456,32.3872,32.5618,712000.0
2006-11-21 13:30:00,46.63,46.99,46.62,46.9,765800.0,32.5618,32.8132,32.5548,32.7503,765800.0
2006-11-21 14:00:00,46.91,47.07,46.68,47.07,580400.0,32.7573,32.8691,32.5967,32.8691,580400.0
2006-11-21 14:30:00,47.07,47.4,47.02,47.33,877800.0,32.8691,33.0995,32.8341,33.0506,877800.0
2006-11-21 15:00:00,47.33,47.49,47.32,47.41,1052800.0,33.0506,33.1623,33.0436,33.1065,1052800.0
2006-11-21 15:30:00,47.41,47.77,47.35,47.67,2279200.0,33.1065,33.3579,33.0646,33.288,2279200.0
2006-11-22 09:30:00,48.45,50.62,48.25,50.32,5093400.0,33.8327,35.348,33.6931,35.1385,5093400.0
2006-11-22 10:00:00,50.32,50.7,49.51,49.66,4355800.0,35.1385,35.4039,34.5729,34.6777,4355800.0
2006-11-22 10:30:00,49.65,50.34,49.6,49.77,2366600.0,34.6707,35.1525,34.6358,34.7545,2366600.0
2006-11-22 11:00:00,49.76,50.0,49.51,49.56,1501000.0,34.7475,34.9151,34.5729,34.6078,1501000.0
2006-11-22 11:30:00,49.56,49.72,49.3,49.71,1224200.0,34.6078,34.7196,34.4263,34.7126,1224200.0
2006-11-22 12:00:00,49.7,49.73,49.31,49.32,750800.0,34.7056,34.7265,34.4333,34.4402,750800.0
2006-11-22 12:30:00,49.31,49.5,49.18,49.18,579200.0,34.4333,34.5659,34.3425,34.3425,579200.0
2006-11-22 13:00:00,49.18,49.22,48.81,48.91,1032800.0,34.3425,34.3704,34.0841,34.1539,1032800.0
2006-11-22 13:30:00,48.9,48.96,48.77,48.94,852400.0,34.147,34.1888,34.0562,34.1749,852400.0
2006-11-22 14:00:00,48.94,49.01,48.65,48.73,824800.0,34.1749,34.2238,33.9724,34.0282,824800.0
2006-11-22 14:30:00,48.72,49.34,48.68,49.31,657000.0,34.0213,34.4542,33.9933,34.4333,657000.0
2006-11-22 15:00:00,49.31,49.31,49.07,49.24,626200.0,34.4333,34.4333,34.2657,34.3844,626200.0
2006-11-22 15:30:00,49.24,49.32,49.08,49.08,855000.0,34.3844,34.4402,34.2726,34.2726,855000.0
2006-11-24 09:30:00,48.2,48.77,48.2,48.73,796000.0,33.6581,34.0562,33.6581,34.0282,796000.0
2006-11-24 10:00:00,48.74,48.91,48.45,48.72,705600.0,34.0352,34.1539,33.8327,34.0213,705600.0
2006-11-24 10:30:00,48.74,48.8,48.56,48.73,325000.0,34.0352,34.0771,33.9095,34.0282,325000.0
2006-11-24 11:00:00,48.72,48.93,48.66,48.82,240000.0,34.0213,34.1679,33.9794,34.0911,240000.0
2006-11-24 11:30:00,48.82,48.85,48.6,48.63,226800.0,34.0911,34.112,33.9375,33.9584,226800.0
2006-11-24 12:00:00,48.62,48.8,48.6,48.77,303600.0,33.9514,34.0771,33.9375,34.0562,303600.0
2006-11-24 12:30:00,48.77,48.85,48.5,48.56,409400.0,34.0562,34.112,33.8676,33.9095,409400.0
2006-11-24 13:00:00,48.55,48.56,48.51,48.51,127000.0,33.9025,33.9095,33.8746,33.8746,127000.0
2006-11-24 13:30:00,48.87,48.87,48.54,48.54,400.0,34.126,34.126,33.8956,33.8956,400.0
2006-11-24 14:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:30:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:30:00,48.55,48.55,48.55,48.55,800.0,33.9025,33.9025,33.9025,33.9025,800.0
2006-11-27 09:30:00,48.13,48.69,47.9,48.21,1133200.0,33.6093,34.0003,33.4486,33.6651,1133200.0
2006-11-27 10:00:00,48.2,48.32,47.8,48.08,573200.0,33.6581,33.7419,33.3788,33.5743,573200.0
2006-11-27 10:30:00,48.08,48.2,47.94,48.14,291000.0,33.5743,33.6581,33.4766,33.6162,291000.0
2006-11-27 11:00:00,48.15,48.16,47.69,47.8,533000.0,33.6232,33.6302,33.302,33.3788,533000.0
2006-11-27 11:30:00,47.8,47.93,47.67,47.68,259200.0,33.3788,33.4696,33.288,33.295,259200.0
2006-11-27 12:00:00,47.67,47.79,47.62,47.63,363600.0,33.288,33.3718,33.2531,33.2601,363600.0
2006-11-27 12:30:00,47.62,47.7,47.53,47.54,265400.0,33.2531,33.309,33.1903,33.1973,265400.0
2006-11-27 13:00:00,47.53,47.63,47.49,47.63,293400.0,33.1903,33.2601,33.1623,33.2601,293400.0
2006-11-27 13:30:00,47.63,47.74,47.62,47.66,327400.0,33.2601,33.3369,33.2531,33.2811,327400.0
2006-11-27 14:00:00,47.67,47.77,47.59,47.74,241000.0,33.288,33.3579,33.2322,33.3369,241000.0
2006-11-27 14:30:00,47.7,47.78,47.55,47.55,259000.0,33.309,33.3649,33.2042,33.2042,259000.0
2006-11-27 15:00:00,47.56,47.68,47.51,47.58,271200.0,33.2112,33.295,33.1763,33.2252,271200.0
2006-11-27 15:30:00,47.59,47.72,47.54,47.6,500800.0,33.2322,33.323,33.1973,33.2392,500800.0
2006-11-28 09:30:00,47.59,47.9,47.45,47.85,771200.0,33.2322,33.4486,33.1344,33.4137,771200.0
2006-11-28 10:00:00,47.85,48.12,47.44,47.67,834800.0,33.4137,33.6023,33.1274,33.288,834800.0
2006-11-28 10:30:00,47.67,47.77,47.39,47.42,675600.0,33.288,33.3579,33.0925,33.1135,675600.0
2006-11-28 11:00:00,47.42,47.46,47.18,47.3,411400.0,33.1135,33.1414,32.9459,33.0297,411400.0
2006-11-28 11:30:00,47.3,47.44,47.16,47.18,230400.0,33.0297,33.1274,32.9319,32.9459,230400.0
2006-11-28 12:00:00,47.18,47.29,47.13,47.24,211600.0,32.9459,33.0227,32.911,32.9878,211600.0
2006-11-28 12:30:00,47.24,47.29,47.0,47.07,292800.0,32.9878,33.0227,32.8202,32.8691,292800.0
2006-11-28 13:00:00,47.07,47.31,47.02,47.05,342800.0,32.8691,33.0367,32.8341,32.8551,342800.0
2006-11-28 13:30:00,47.05,47.08,46.96,47.02,382000.0,32.8551,32.876,32.7922,32.8341,382000.0
2006-11-28 14:00:00,47.03,47.22,47.02,47.16,288800.0,32.8411,32.9738,32.8341,32.9319,288800.0
2006-11-28 14:30:00,47.18,47.27,47.1,47.24,265200.0,32.9459,33.0087,32.89,32.9878,265200.0
2006-11-28 15:00:00,47.23,47.35,47.13,47.29,297000.0,32.9808,33.0646,32.911,33.0227,297000.0
2006-11-28 15:30:00,47.29,47.42,47.27,47.37,516800.0,33.0227,33.1135,33.0087,33.0785,516800.0
2006-11-29 09:30:00,47.75,48.35,47.73,48.3,621600.0,33.3439,33.7629,33.3299,33.728,621600.0
2006-11-29 10:00:00,48.3,48.67,48.09,48.3,517800.0,33.728,33.9863,33.5813,33.728,517800.0
2006-11-29 10:30:00,48.3,48.57,48.22,48.3,217200.0,33.728,33.9165,33.6721,33.728,217200.0
2006-11-29 11:00:00,48.32,48.67,48.27,48.55,365400.0,33.7419,33.9863,33.707,33.9025,365400.0
2006-11-29 11:30:00,48.52,48.6,48.35,48.47,144400.0,33.8816,33.9375,33.7629,33.8467,144400.0
2006-11-29 12:00:00,48.48,48.49,48.32,48.34,149600.0,33.8537,33.8606,33.7419,33.7559,149600.0
2006-11-29 12:30:00,48.35,48.42,48.31,48.4,101200.0,33.7629,33.8118,33.735,33.7978,101200.0
2006-11-29 13:00:00,48.41,48.41,48.02,48.03,212600.0,33.8048,33.8048,33.5324,33.5394,212600.0
2006-11-29 13:30:00,48.02,48.12,48.0,48.05,230200.0,33.5324,33.6023,33.5185,33.5534,230200.0
2006-11-29 14:00:00,48.04,48.1,47.8,47.8,160600.0,33.5464,33.5883,33.3788,33.3788,160600.0
2006-11-29 14:30:00,47.81,48.33,47.8,48.3,410800.0,33.3858,33.7489,33.3788,33.728,410800.0
2006-11-29 15:00:00,48.29,48.37,48.13,48.14,233600.0,33.721,33.7769,33.6093,33.6162,233600.0
2006-11-29 15:30:00,48.15,48.35,48.15,48.27,331600.0,33.6232,33.7629,33.6232,33.707,331600.0
2006-11-30 09:30:00,48.33,48.38,47.96,48.35,369400.0,33.7489,33.7838,33.4905,33.7629,369400.0
2006-11-30 10:00:00,48.32,48.32,47.6,47.77,657200.0,33.7419,33.7419,33.2392,33.3579,657200.0
2006-11-30 10:30:00,47.77,47.88,47.6,47.81,226600.0,33.3579,33.4347,33.2392,33.3858,226600.0
2006-11-30 11:00:00,47.81,47.9,47.58,47.85,432200.0,33.3858,33.4486,33.2252,33.4137,432200.0
2006-11-30 11:30:00,47.87,47.94,47.69,47.83,243200.0,33.4277,33.4766,33.302,33.3998,243200.0
2006-11-30 12:00:00,47.79,47.81,47.69,47.79,263200.0,33.3718,33.3858,33.302,33.3718,263200.0
2006-11-30 12:30:00,47.79,48.02,47.63,47.77,523400.0,33.3718,33.5324,33.2601,33.3579,523400.0
2006-11-30 13:00:00,47.77,47.96,47.74,47.9,229400.0,33.3579,33.4905,33.3369,33.4486,229400.0
2006-11-30 13:30:00,47.91,47.97,47.79,47.79,276600.0,33.4556,33.4975,33.3718,33.3718,276600.0
2006-11-30 14:00:00,47.78,48.16,47.78,48.1,239000.0,33.3649,33.6302,33.3649,33.5883,239000.0
2006-11-30 14:30:00,48.1,48.35,48.06,48.26,292800.0,33.5883,33.7629,33.5604,33.7,292800.0
2006-11-30 15:00:00,48.27,48.29,48.06,48.17,339000.0,33.707,33.721,33.5604,33.6372,339000.0
2006-11-30 15:30:00,48.18,48.24,47.97,48.02,406800.0,33.6442,33.6861,33.4975,33.5324,406800.0
2006-12-01 09:30:00,47.99,48.46,47.99,48.29,298400.0,33.5115,33.8397,33.5115,33.721,298400.0
2006-12-01 10:00:00,48.27,48.27,47.53,47.62,408800.0,33.707,33.707,33.1903,33.2531,408800.0
2006-12-01 10:30:00,47.62,47.64,47.11,47.19,471800.0,33.2531,33.2671,32.897,32.9529,471800.0
2006-12-01 11:00:00,47.19,47.49,47.19,47.26,240800.0,32.9529,33.1623,32.9529,33.0017,240800.0
2006-12-01 11:30:00,47.27,47.44,47.05,47.41,479800.0,33.0087,33.1274,32.8551,33.1065,479800.0
2006-12-01 12:00:00,47.41,47.45,47.09,47.15,196600.0,33.1065,33.1344,32.883,32.9249,196600.0
2006-12-01 12:30:00,47.15,47.29,47.08,47.24,134400.0,32.9249,33.0227,32.876,32.9878,134400.0
2006-12-01 13:00:00,47.24,47.24,47.01,47.15,226800.0,32.9878,32.9878,32.8272,32.9249,226800.0
2006-12-01 13:30:00,47.15,47.18,46.94,46.97,269400.0,32.9249,32.9459,32.7783,32.7992,269400.0
2006-12-01 14:00:00,46.97,47.05,46.89,46.95,391400.0,32.7992,32.8551,32.7434,32.7853,391400.0
2006-12-01 14:30:00,46.95,46.99,46.77,46.98,265800.0,32.7853,32.8132,32.6596,32.8062,265800.0
2006-12-01 15:00:00,46.99,47.24,46.97,47.14,464400.0,32.8132,32.9878,32.7992,32.9179,464400.0
2006-12-01 15:30:00,47.14,47.25,47.06,47.24,432800.0,32.9179,32.9948,32.8621,32.9878,432800.0
2006-12-04 09:30:00,47.48,47.72,47.34,47.58,424200.0,33.1554,33.323,33.0576,33.2252,424200.0
2006-12-04 10:00:00,47.55,47.65,47.47,47.55,192000.0,33.2042,33.2741,33.1484,33.2042,192000.0
2006-12-04 10:30:00,47.54,47.56,47.32,47.47,140600.0,33.1973,33.2112,33.0436,33.1484,140600.0
2006-12-04 11:00:00,47.45,47.72,47.45,47.63,200600.0,33.1344,33.323,33.1344,33.2601,200600.0
2006-12-04 11:30:00,47.63,47.73,47.57,47.73,79800.0,33.2601,33.3299,33.2182,33.3299,79800.0
2006-12-04 12:00:00,47.72,47.86,47.67,47.67,176200.0,33.323,33.4207,33.288,33.288,176200.0
2006-12-04 12:30:00,47.68,47.8,47.67,47.78,86800.0,33.295,33.3788,33.288,33.3649,86800.0
2006-12-04 13:00:00,47.77,47.92,47.75,47.92,124200.0,33.3579,33.4626,33.3439,33.4626,124200.0
2006-12-04 13:30:00,47.93,48.1,47.91,48.02,220200.0,33.4696,33.5883,33.4556,33.5324,220200.0
2006-12-04 14:00:00,48.02,48.06,47.83,47.84,132800.0,33.5324,33.5604,33.3998,33.4068,132800.0
2006-12-04 14:30:00,47.84,48.11,47.81,48.08,186600.0,33.4068,33.5953,33.3858,33.5743,186600.0
2006-12-04 15:00:00,48.08,48.12,47.91,47.92,136400.0,33.5743,33.6023,33.4556,33.4626,136400.0
2006-12-04 15:30:00,47.91,48.02,47.84,48.01,334400.0,33.4556,33.5324,33.4068,33.5255,334400.0
2006-12-05 09:30:00,48.25,48.31,47.74,47.76,386000.0,33.6931,33.735,33.3369,33.3509,386000.0
2006-12-05 10:00:00,47.77,48.09,47.67,47.98,308800.0,33.3579,33.5813,33.288,33.5045,308800.0
2006-12-05 10:30:00,47.99,48.08,47.76,47.98,155800.0,33.5115,33.5743,33.3509,33.5045,155800.0
2006-12-05 11:00:00,47.99,48.03,47.89,47.98,156800.0,33.5115,33.5394,33.4417,33.5045,156800.0
2006-12-05 11:30:00,48.01,48.08,47.96,47.99,113400.0,33.5255,33.5743,33.4905,33.5115,113400.0
2006-12-05 12:00:00,47.99,48.02,47.95,48.01,88200.0,33.5115,33.5324,33.4836,33.5255,88200.0
2006-12-05 12:30:00,47.99,48.09,47.93,48.06,107800.0,33.5115,33.5813,33.4696,33.5604,107800.0
2006-12-05 13:00:00,48.08,48.09,47.8,47.85,151200.0,33.5743,33.5813,33.3788,33.4137,151200.0
2006-12-05 13:30:00,47.85,47.88,47.79,47.85,253600.0,33.4137,33.4347,33.3718,33.4137,253600.0
2006-12-05 14:00:00,47.84,47.88,47.77,47.8,319200.0,33.4068,33.4347,33.3579,33.3788,319200.0
2006-12-05 14:30:00,47.8,47.85,47.79,47.85,202600.0,33.3788,33.4137,33.3718,33.4137,202600.0
2006-12-05 15:00:00,47.85,47.85,47.67,47.69,401200.0,33.4137,33.4137,33.288,33.302,401200.0
2006-12-05 15:30:00,47.7,47.8,47.63,47.77,350600.0,33.309,33.3788,33.2601,33.3579,350600.0
2006-12-06 09:30:00,47.74,48.41,47.54,48.4,450600.0,33.3369,33.8048,33.1973,33.7978,450600.0
2006-12-06 10:00:00,48.41,49.05,48.33,48.78,2704800.0,33.8048,34.2517,33.7489,34.0632,2704800.0
2006-12-06 10:30:00,48.77,49.1,48.38,48.49,1020600.0,34.0562,34.2866,33.7838,33.8606,1020600.0
2006-12-06 11:00:00,48.49,48.63,48.42,48.63,581600.0,33.8606,33.9584,33.8118,33.9584,581600.0
2006-12-06 11:30:00,48.63,48.87,48.6,48.81,275400.0,33.9584,34.126,33.9375,34.0841,275400.0
2006-12-06 12:00:00,48.8,48.84,48.7,48.77,280800.0,34.0771,34.1051,34.0073,34.0562,280800.0
2006-12-06 12:30:00,48.77,49.0,48.75,48.92,307600.0,34.0562,34.2168,34.0422,34.1609,307600.0
2006-12-06 13:00:00,48.93,48.99,48.81,48.94,135600.0,34.1679,34.2098,34.0841,34.1749,135600.0
2006-12-06 13:30:00,48.94,49.17,48.74,48.77,663800.0,34.1749,34.3355,34.0352,34.0562,663800.0
2006-12-06 14:00:00,48.77,49.22,48.77,49.02,644800.0,34.0562,34.3704,34.0562,34.2307,644800.0
2006-12-06 14:30:00,49.03,49.09,48.9,49.0,324200.0,34.2377,34.2796,34.147,34.2168,324200.0
2006-12-06 15:00:00,48.99,49.22,48.95,49.01,640800.0,34.2098,34.3704,34.1819,34.2238,640800.0
2006-12-06 15:30:00,49.01,49.1,48.89,48.99,626000.0,34.2238,34.2866,34.14,34.2098,626000.0
2006-12-07 09:30:00,49.07,49.26,48.77,49.08,750200.0,34.2657,34.3983,34.0562,34.2726,750200.0
2006-12-07 10:00:00,49.08,49.08,48.65,48.7,418200.0,34.2726,34.2726,33.9724,34.0073,418200.0
2006-12-07 10:30:00,48.7,48.76,48.52,48.56,323000.0,34.0073,34.0492,33.8816,33.9095,323000.0
2006-12-07 11:00:00,48.56,48.66,48.51,48.58,337200.0,33.9095,33.9794,33.8746,33.9235,337200.0
2006-12-07 11:30:00,48.56,48.82,48.56,48.78,171600.0,33.9095,34.0911,33.9095,34.0632,171600.0
2006-12-07 12:00:00,48.78,48.82,48.65,48.8,138600.0,34.0632,34.0911,33.9724,34.0771,138600.0
2006-12-07 12:30:00,48.81,48.82,48.7,48.76,101000.0,34.0841,34.0911,34.0073,34.0492,101000.0
2006-12-07 13:00:00,48.75,48.85,48.65,48.85,127800.0,34.0422,34.112,33.9724,34.112,127800.0
2006-12-07 13:30:00,48.85,48.9,48.67,48.67,101600.0,34.112,34.147,33.9863,33.9863,101600.0
2006-12-07 14:00:00,48.67,48.67,48.5,48.51,160600.0,33.9863,33.9863,33.8676,33.8746,160600.0
2006-12-07 14:30:00,48.52,48.57,48.45,48.45,211000.0,33.8816,33.9165,33.8327,33.8327,211000.0
2006-12-07 15:00:00,48.45,48.48,48.31,48.32,251600.0,33.8327,33.8537,33.735,33.7419,251600.0
2006-12-07 15:30:00,48.31,48.49,48.22,48.34,413200.0,33.735,33.8606,33.6721,33.7559,413200.0
2006-12-08 09:30:00,48.03,48.6,48.03,48.58,386200.0,33.5394,33.9375,33.5394,33.9235,386200.0
2006-12-08 10:00:00,48.6,48.74,48.22,48.54,303800.0,33.9375,34.0352,33.6721,33.8956,303800.0
2006-12-08 10:30:00,48.54,48.8,48.49,48.62,174200.0,33.8956,34.0771,33.8606,33.9514,174200.0
2006-12-08 11:00:00,48.62,48.93,48.6,48.84,328800.0,33.9514,34.1679,33.9375,34.1051,328800.0
2006-12-08 11:30:00,48.85,48.99,48.72,48.74,246600.0,34.112,34.2098,34.0213,34.0352,246600.0
2006-12-08 12:00:00,48.73,48.76,48.6,48.63,165800.0,34.0282,34.0492,33.9375,33.9584,165800.0
2006-12-08 12:30:00,48.63,48.7,48.4,48.45,187000.0,33.9584,34.0073,33.7978,33.8327,187000.0
2006-12-08 13:00:00,48.46,48.46,48.4,48.4,84800.0,33.8397,33.8397,33.7978,33.7978,84800.0
2006-12-08 13:30:00,48.41,48.44,48.34,48.39,108200.0,33.8048,33.8257,33.7559,33.7908,108200.0
2006-12-08 14:00:00,48.38,48.51,48.38,48.38,112600.0,33.7838,33.8746,33.7838,33.7838,112600.0
2006-12-08 14:30:00,48.39,48.5,48.38,48.42,83200.0,33.7908,33.8676,33.7838,33.8118,83200.0
2006-12-08 15:00:00,48.42,48.46,48.35,48.4,137200.0,33.8118,33.8397,33.7629,33.7978,137200.0
2006-12-08 15:30:00,48.4,48.55,48.38,48.54,254200.0,33.7978,33.9025,33.7838,33.8956,254200.0
2006-12-11 09:30:00,48.56,48.62,48.1,48.48,440400.0,33.9095,33.9514,33.5883,33.8537,440400.0
2006-12-11 10:00:00,48.49,48.63,48.41,48.58,372600.0,33.8606,33.9584,33.8048,33.9235,372600.0
2006-12-11 10:30:00,48.59,48.72,48.57,48.64,352800.0,33.9305,34.0213,33.9165,33.9654,352800.0
2006-12-11 11:00:00,48.67,48.75,48.6,48.74,366400.0,33.9863,34.0422,33.9375,34.0352,366400.0
2006-12-11 11:30:00,48.74,48.84,48.73,48.8,248200.0,34.0352,34.1051,34.0282,34.0771,248200.0
2006-12-11 12:00:00,48.8,48.85,48.72,48.72,311400.0,34.0771,34.112,34.0213,34.0213,311400.0
2006-12-11 12:30:00,48.72,48.83,48.69,48.77,357600.0,34.0213,34.0981,34.0003,34.0562,357600.0
2006-12-11 13:00:00,48.77,48.83,48.72,48.74,233600.0,34.0562,34.0981,34.0213,34.0352,233600.0
2006-12-11 13:30:00,48.73,48.73,48.53,48.56,258000.0,34.0282,34.0282,33.8886,33.9095,258000.0
2006-12-11 14:00:00,48.55,48.56,48.41,48.52,250800.0,33.9025,33.9095,33.8048,33.8816,250800.0
2006-12-11 14:30:00,48.52,48.59,48.49,48.5,148800.0,33.8816,33.9305,33.8606,33.8676,148800.0
2006-12-11 15:00:00,48.5,48.55,48.46,48.53,187200.0,33.8676,33.9025,33.8397,33.8886,187200.0
2006-12-11 15:30:00,48.52,48.62,48.46,48.56,287400.0,33.8816,33.9514,33.8397,33.9095,287400.0
2006-12-12 09:30:00,48.58,48.87,48.2,48.27,228800.0,33.9235,34.126,33.6581,33.707,228800.0
2006-12-12 10:00:00,48.27,48.32,48.1,48.13,258400.0,33.707,33.7419,33.5883,33.6093,258400.0
2006-12-12 10:30:00,48.13,48.2,48.02,48.05,220000.0,33.6093,33.6581,33.5324,33.5534,220000.0
2006-12-12 11:00:00,48.05,48.08,47.8,47.81,294200.0,33.5534,33.5743,33.3788,33.3858,294200.0
2006-12-12 11:30:00,47.79,47.8,47.63,47.7,285400.0,33.3718,33.3788,33.2601,33.309,285400.0
2006-12-12 12:00:00,47.68,47.68,47.27,47.29,346000.0,33.295,33.295,33.0087,33.0227,346000.0
2006-12-12 12:30:00,47.29,47.41,47.2,47.24,306600.0,33.0227,33.1065,32.9598,32.9878,306600.0
2006-12-12 13:00:00,47.23,47.33,47.13,47.29,298800.0,32.9808,33.0506,32.911,33.0227,298800.0
2006-12-12 13:30:00,47.29,47.38,47.18,47.24,170400.0,33.0227,33.0855,32.9459,32.9878,170400.0
2006-12-12 14:00:00,47.24,47.62,47.15,47.51,545200.0,32.9878,33.2531,32.9249,33.1763,545200.0
2006-12-12 14:30:00,47.51,47.59,47.23,47.34,338200.0,33.1763,33.2322,32.9808,33.0576,338200.0
2006-12-12 15:00:00,47.34,47.42,47.27,47.35,317600.0,33.0576,33.1135,33.0087,33.0646,317600.0
2006-12-12 15:30:00,47.33,47.34,47.1,47.23,662200.0,33.0506,33.0576,32.89,32.9808,662200.0
2006-12-13 09:30:00,47.51,47.63,47.13,47.52,484600.0,33.1763,33.2601,32.911,33.1833,484600.0
2006-12-13 10:00:00,47.52,47.6,47.33,47.38,422800.0,33.1833,33.2392,33.0506,33.0855,422800.0
2006-12-13 10:30:00,47.38,47.5,47.16,47.48,299000.0,33.0855,33.1693,32.9319,33.1554,299000.0
2006-12-13 11:00:00,47.48,47.56,47.43,47.55,135200.0,33.1554,33.2112,33.1204,33.2042,135200.0
2006-12-13 11:30:00,47.55,47.55,47.46,47.51,140400.0,33.2042,33.2042,33.1414,33.1763,140400.0
2006-12-13 12:00:00,47.51,47.56,47.41,47.44,120800.0,33.1763,33.2112,33.1065,33.1274,120800.0
2006-12-13 12:30:00,47.43,47.45,47.38,47.39,86400.0,33.1204,33.1344,33.0855,33.0925,86400.0
2006-12-13 13:00:00,47.39,47.4,47.36,47.4,53800.0,33.0925,33.0995,33.0716,33.0995,53800.0
2006-12-13 13:30:00,47.38,47.4,47.24,47.37,114600.0,33.0855,33.0995,32.9878,33.0785,114600.0
2006-12-13 14:00:00,47.38,47.5,47.31,47.35,130400.0,33.0855,33.1693,33.0367,33.0646,130400.0
2006-12-13 14:30:00,47.34,47.41,47.29,47.34,82200.0,33.0576,33.1065,33.0227,33.0576,82200.0
2006-12-13 15:00:00,47.34,47.44,47.33,47.4,107400.0,33.0576,33.1274,33.0506,33.0995,107400.0
2006-12-13 15:30:00,47.4,47.41,47.34,47.37,241400.0,33.0995,33.1065,33.0576,33.0785,241400.0
2006-12-14 09:30:00,47.82,48.22,47.55,48.18,765800.0,33.3928,33.6721,33.2042,33.6442,765800.0
2006-12-14 10:00:00,48.14,48.26,47.98,48.15,346000.0,33.6162,33.7,33.5045,33.6232,346000.0
2006-12-14 10:30:00,48.15,48.15,47.77,47.91,385800.0,33.6232,33.6232,33.3579,33.4556,385800.0
2006-12-14 11:00:00,47.91,48.08,47.85,47.98,219600.0,33.4556,33.5743,33.4137,33.5045,219600.0
2006-12-14 11:30:00,47.98,48.0,47.9,47.95,98400.0,33.5045,33.5185,33.4486,33.4836,98400.0
2006-12-14 12:00:00,47.95,47.99,47.92,47.93,132400.0,33.4836,33.5115,33.4626,33.4696,132400.0
2006-12-14 12:30:00,47.93,48.02,47.9,47.96,403000.0,33.4696,33.5324,33.4486,33.4905,403000.0
2006-12-14 13:00:00,47.96,47.97,47.83,47.83,397400.0,33.4905,33.4975,33.3998,33.3998,397400.0
2006-12-14 13:30:00,47.82,48.0,47.81,47.99,141600.0,33.3928,33.5185,33.3858,33.5115,141600.0
2006-12-14 14:00:00,47.99,48.1,47.87,48.04,327600.0,33.5115,33.5883,33.4277,33.5464,327600.0
2006-12-14 14:30:00,48.04,48.13,47.99,48.1,330000.0,33.5464,33.6093,33.5115,33.5883,330000.0
2006-12-14 15:00:00,48.1,48.16,47.94,48.13,328200.0,33.5883,33.6302,33.4766,33.6093,328200.0
2006-12-14 15:30:00,48.13,48.17,48.02,48.05,342600.0,33.6093,33.6372,33.5324,33.5534,342600.0
2006-12-15 09:30:00,48.23,48.45,47.95,48.12,893800.0,33.6791,33.8327,33.4836,33.6023,893800.0
2006-12-15 10:00:00,48.1,48.15,47.88,48.12,158000.0,33.5883,33.6232,33.4347,33.6023,158000.0
2006-12-15 10:30:00,48.14,48.22,47.87,47.92,212000.0,33.6162,33.6721,33.4277,33.4626,212000.0
2006-12-15 11:00:00,47.93,47.96,47.77,47.77,162200.0,33.4696,33.4905,33.3579,33.3579,162200.0
2006-12-15 11:30:00,47.75,47.82,47.64,47.78,165000.0,33.3439,33.3928,33.2671,33.3649,165000.0
2006-12-15 12:00:00,47.78,47.84,47.71,47.8,142400.0,33.3649,33.4068,33.316,33.3788,142400.0
2006-12-15 12:30:00,47.78,47.85,47.69,47.82,75400.0,33.3649,33.4137,33.302,33.3928,75400.0
2006-12-15 13:00:00,47.8,47.8,47.59,47.6,119200.0,33.3788,33.3788,33.2322,33.2392,119200.0
2006-12-15 13:30:00,47.6,47.71,47.52,47.66,146000.0,33.2392,33.316,33.1833,33.2811,146000.0
2006-12-15 14:00:00,47.65,47.77,47.64,47.77,200400.0,33.2741,33.3579,33.2671,33.3579,200400.0
2006-12-15 14:30:00,47.75,47.76,47.71,47.73,339800.0,33.3439,33.3509,33.316,33.3299,339800.0
2006-12-15 15:00:00,47.73,47.79,47.71,47.74,150000.0,33.3299,33.3718,33.316,33.3369,150000.0
2006-12-15 15:30:00,47.75,47.88,47.74,47.85,303200.0,33.3439,33.4347,33.3369,33.4137,303200.0
2006-12-18 09:30:00,48.07,48.27,47.99,48.26,372200.0,33.5674,33.707,33.5115,33.7,372200.0
2006-12-18 10:00:00,48.27,48.38,48.19,48.29,210000.0,33.707,33.7838,33.6512,33.721,210000.0
2006-12-18 10:30:00,48.29,48.36,48.16,48.2,193000.0,33.721,33.7699,33.6302,33.6581,193000.0
2006-12-18 11:00:00,48.2,48.35,48.04,48.35,251600.0,33.6581,33.7629,33.5464,33.7629,251600.0
2006-12-18 11:30:00,48.35,48.42,48.17,48.17,354200.0,33.7629,33.8118,33.6372,33.6372,354200.0
2006-12-18 12:00:00,48.17,48.26,48.1,48.25,338600.0,33.6372,33.7,33.5883,33.6931,338600.0
2006-12-18 12:30:00,48.24,48.25,48.13,48.13,152400.0,33.6861,33.6931,33.6093,33.6093,152400.0
2006-12-18 13:00:00,48.13,48.25,48.09,48.24,160600.0,33.6093,33.6931,33.5813,33.6861,160600.0
2006-12-18 13:30:00,48.24,48.31,48.2,48.24,161600.0,33.6861,33.735,33.6581,33.6861,161600.0
2006-12-18 14:00:00,48.24,48.29,48.18,48.18,257400.0,33.6861,33.721,33.6442,33.6442,257400.0
2006-12-18 14:30:00,48.19,48.24,48.04,48.1,308200.0,33.6512,33.6861,33.5464,33.5883,308200.0
2006-12-18 15:00:00,48.1,48.1,47.88,47.93,284200.0,33.5883,33.5883,33.4347,33.4696,284200.0
2006-12-18 15:30:00,47.93,48.07,47.88,47.96,308800.0,33.4696,33.5674,33.4347,33.4905,308800.0
2006-12-19 09:30:00,47.99,48.02,47.8,47.91,399000.0,33.5115,33.5324,33.3788,33.4556,399000.0
2006-12-19 10:00:00,47.9,47.99,47.84,47.99,240600.0,33.4486,33.5115,33.4068,33.5115,240600.0
2006-12-19 10:30:00,47.99,48.0,47.91,47.95,298600.0,33.5115,33.5185,33.4556,33.4836,298600.0
2006-12-19 11:00:00,47.96,47.99,47.73,47.74,202400.0,33.4905,33.5115,33.3299,33.3369,202400.0
2006-12-19 11:30:00,47.74,47.88,47.73,47.88,142400.0,33.3369,33.4347,33.3299,33.4347,142400.0
2006-12-19 12:00:00,47.88,47.93,47.78,47.86,243800.0,33.4347,33.4696,33.3649,33.4207,243800.0
2006-12-19 12:30:00,47.85,48.05,47.85,48.04,164400.0,33.4137,33.5534,33.4137,33.5464,164400.0
2006-12-19 13:00:00,48.04,48.13,47.99,48.04,185800.0,33.5464,33.6093,33.5115,33.5464,185800.0
2006-12-19 13:30:00,48.02,48.26,48.02,48.26,133600.0,33.5324,33.7,33.5324,33.7,133600.0
2006-12-19 14:00:00,48.26,48.43,48.26,48.38,266400.0,33.7,33.8187,33.7,33.7838,266400.0
2006-12-19 14:30:00,48.38,48.46,48.33,48.43,151400.0,33.7838,33.8397,33.7489,33.8187,151400.0
2006-12-19 15:00:00,48.43,48.66,48.42,48.61,284800.0,33.8187,33.9794,33.8118,33.9444,284800.0
2006-12-19 15:30:00,48.61,48.61,48.5,48.51,322400.0,33.9444,33.9444,33.8676,33.8746,322400.0
2006-12-20 09:30:00,48.3,48.57,48.15,48.29,274400.0,33.728,33.9165,33.6232,33.721,274400.0
2006-12-20 10:00:00,48.29,48.58,48.24,48.51,272800.0,33.721,33.9235,33.6861,33.8746,272800.0
2006-12-20 10:30:00,48.51,48.6,48.4,48.55,253000.0,33.8746,33.9375,33.7978,33.9025,253000.0
2006-12-20 11:00:00,48.55,48.74,48.55,48.6,272600.0,33.9025,34.0352,33.9025,33.9375,272600.0
2006-12-20 11:30:00,48.6,48.69,48.57,48.6,162600.0,33.9375,34.0003,33.9165,33.9375,162600.0
2006-12-20 12:00:00,48.6,48.68,48.53,48.63,176200.0,33.9375,33.9933,33.8886,33.9584,176200.0
2006-12-20 12:30:00,48.63,48.72,48.56,48.72,145600.0,33.9584,34.0213,33.9095,34.0213,145600.0
2006-12-20 13:00:00,48.72,48.81,48.68,48.8,185400.0,34.0213,34.0841,33.9933,34.0771,185400.0
2006-12-20 13:30:00,48.79,48.84,48.7,48.76,239400.0,34.0701,34.1051,34.0073,34.0492,239400.0
2006-12-20 14:00:00,48.75,48.8,48.7,48.72,128000.0,34.0422,34.0771,34.0073,34.0213,128000.0
2006-12-20 14:30:00,48.72,48.76,48.61,48.65,104200.0,34.0213,34.0492,33.9444,33.9724,104200.0
2006-12-20 15:00:00,48.63,48.74,48.6,48.74,126800.0,33.9584,34.0352,33.9375,34.0352,126800.0
2006-12-20 15:30:00,48.73,48.75,48.56,48.56,295000.0,34.0282,34.0422,33.9095,33.9095,295000.0
2006-12-21 09:30:00,48.63,48.64,48.49,48.54,138800.0,33.9584,33.9654,33.8606,33.8956,138800.0
2006-12-21 10:00:00,48.54,48.65,48.41,48.59,158000.0,33.8956,33.9724,33.8048,33.9305,158000.0
2006-12-21 10:30:00,48.59,48.65,48.53,48.56,103200.0,33.9305,33.9724,33.8886,33.9095,103200.0
2006-12-21 11:00:00,48.55,48.56,48.45,48.55,156400.0,33.9025,33.9095,33.8327,33.9025,156400.0
2006-12-21 11:30:00,48.55,48.59,48.45,48.51,100200.0,33.9025,33.9305,33.8327,33.8746,100200.0
2006-12-21 12:00:00,48.47,48.47,48.14,48.22,200200.0,33.8467,33.8467,33.6162,33.6721,200200.0
2006-12-21 12:30:00,48.22,48.22,48.05,48.06,118200.0,33.6721,33.6721,33.5534,33.5604,118200.0
2006-12-21 13:00:00,48.05,48.06,47.88,47.97,147400.0,33.5534,33.5604,33.4347,33.4975,147400.0
2006-12-21 13:30:00,47.97,47.99,47.77,47.79,133200.0,33.4975,33.5115,33.3579,33.3718,133200.0
2006-12-21 14:00:00,47.79,47.87,47.7,47.75,195000.0,33.3718,33.4277,33.309,33.3439,195000.0
2006-12-21 14:30:00,47.74,47.79,47.66,47.79,173400.0,33.3369,33.3718,33.2811,33.3718,173400.0
2006-12-21 15:00:00,47.77,47.92,47.74,47.85,194400.0,33.3579,33.4626,33.3369,33.4137,194400.0
2006-12-21 15:30:00,47.86,47.98,47.82,47.94,330400.0,33.4207,33.5045,33.3928,33.4766,330400.0
2006-12-22 09:30:00,47.99,48.0,47.54,47.69,230000.0,33.5115,33.5185,33.1973,33.302,230000.0
2006-12-22 10:00:00,47.69,47.72,47.53,47.6,190600.0,33.302,33.323,33.1903,33.2392,190600.0
2006-12-22 10:30:00,47.6,47.6,47.48,47.48,168400.0,33.2392,33.2392,33.1554,33.1554,168400.0
2006-12-22 11:00:00,47.48,47.5,47.43,47.43,74600.0,33.1554,33.1693,33.1204,33.1204,74600.0
2006-12-22 11:30:00,47.44,47.44,47.26,47.3,120600.0,33.1274,33.1274,33.0017,33.0297,120600.0
2006-12-22 12:00:00,47.29,47.48,47.23,47.47,148800.0,33.0227,33.1554,32.9808,33.1484,148800.0
2006-12-22 12:30:00,47.47,47.48,47.35,47.38,102800.0,33.1484,33.1554,33.0646,33.0855,102800.0
2006-12-22 13:00:00,47.38,47.44,47.28,47.34,206600.0,33.0855,33.1274,33.0157,33.0576,206600.0
2006-12-22 13:30:00,47.33,47.34,47.19,47.24,116600.0,33.0506,33.0576,32.9529,32.9878,116600.0
2006-12-22 14:00:00,47.24,47.3,47.2,47.23,272200.0,32.9878,33.0297,32.9598,32.9808,272200.0
2006-12-22 14:30:00,47.21,47.25,47.16,47.21,232000.0,32.9668,32.9948,32.9319,32.9668,232000.0
2006-12-22 15:00:00,47.21,47.24,47.12,47.19,155000.0,32.9668,32.9878,32.904,32.9529,155000.0
2006-12-22 15:30:00,47.2,47.24,47.09,47.12,299000.0,32.9598,32.9878,32.883,32.904,299000.0
2006-12-26 09:30:00,47.1,47.69,47.02,47.57,140000.0,32.89,33.302,32.8341,33.2182,140000.0
2006-12-26 10:00:00,47.58,47.85,47.55,47.75,122200.0,33.2252,33.4137,33.2042,33.3439,122200.0
2006-12-26 10:30:00,47.75,47.76,47.53,47.56,80200.0,33.3439,33.3509,33.1903,33.2112,80200.0
2006-12-26 11:00:00,47.56,47.68,47.54,47.64,66600.0,33.2112,33.295,33.1973,33.2671,66600.0
2006-12-26 11:30:00,47.64,47.72,47.61,47.62,42400.0,33.2671,33.323,33.2461,33.2531,42400.0
2006-12-26 12:00:00,47.62,47.74,47.59,47.68,89200.0,33.2531,33.3369,33.2322,33.295,89200.0
2006-12-26 12:30:00,47.67,47.77,47.67,47.72,129200.0,33.288,33.3579,33.288,33.323,129200.0
2006-12-26 13:00:00,47.71,47.72,47.66,47.71,55800.0,33.316,33.323,33.2811,33.316,55800.0
2006-12-26 13:30:00,47.69,47.74,47.65,47.73,51400.0,33.302,33.3369,33.2741,33.3299,51400.0
2006-12-26 14:00:00,47.73,47.75,47.65,47.68,66400.0,33.3299,33.3439,33.2741,33.295,66400.0
2006-12-26 14:30:00,47.68,47.73,47.68,47.71,32600.0,33.295,33.3299,33.295,33.316,32600.0
2006-12-26 15:00:00,47.71,47.87,47.71,47.87,153000.0,33.316,33.4277,33.316,33.4277,153000.0
2006-12-26 15:30:00,47.88,47.98,47.85,47.85,244800.0,33.4347,33.5045,33.4137,33.4137,244800.0
2006-12-27 09:30:00,48.0,48.0,47.74,47.83,253000.0,33.6713,33.6713,33.4889,33.5521,253000.0
2006-12-27 10:00:00,47.81,48.19,47.81,48.16,365600.0,33.538,33.8046,33.538,33.7836,365600.0
2006-12-27 10:30:00,48.16,48.31,48.09,48.28,272800.0,33.7836,33.8888,33.7345,33.8677,272800.0
2006-12-27 11:00:00,48.25,48.4,48.21,48.29,294400.0,33.8467,33.9519,33.8186,33.8748,294400.0
2006-12-27 11:30:00,48.29,48.45,48.19,48.41,304400.0,33.8748,33.987,33.8046,33.9589,304400.0
2006-12-27 12:00:00,48.43,48.55,48.38,48.47,273400.0,33.973,34.0571,33.9379,34.001,273400.0
2006-12-27 12:30:00,48.45,48.55,48.38,48.43,269800.0,33.987,34.0571,33.9379,33.973,269800.0
2006-12-27 13:00:00,48.43,48.46,48.35,48.43,90200.0,33.973,33.994,33.9168,33.973,90200.0
2006-12-27 13:30:00,48.43,48.45,48.31,48.38,98800.0,33.973,33.987,33.8888,33.9379,98800.0
2006-12-27 14:00:00,48.38,48.4,48.31,48.38,115000.0,33.9379,33.9519,33.8888,33.9379,115000.0
2006-12-27 14:30:00,48.38,48.41,48.35,48.37,74200.0,33.9379,33.9589,33.9168,33.9309,74200.0
2006-12-27 15:00:00,48.37,48.41,48.24,48.25,325000.0,33.9309,33.9589,33.8397,33.8467,325000.0
2006-12-27 15:30:00,48.24,48.34,48.23,48.25,267600.0,33.8397,33.9098,33.8327,33.8467,267600.0
2006-12-28 09:30:00,48.02,48.17,47.93,48.01,388800.0,33.6854,33.7906,33.6222,33.6783,388800.0
2006-12-28 10:00:00,48.02,48.1,47.81,47.97,546600.0,33.6854,33.7415,33.538,33.6503,546600.0
2006-12-28 10:30:00,47.97,48.1,47.9,48.01,339600.0,33.6503,33.7415,33.6012,33.6783,339600.0
2006-12-28 11:00:00,47.99,48.07,47.82,47.85,429200.0,33.6643,33.7204,33.5451,33.5661,429200.0
2006-12-28 11:30:00,47.84,47.85,47.69,47.7,141400.0,33.5591,33.5661,33.4539,33.4609,141400.0
2006-12-28 12:00:00,47.71,47.77,47.65,47.77,86600.0,33.4679,33.51,33.4258,33.51,86600.0
2006-12-28 12:30:00,47.77,47.86,47.72,47.86,58000.0,33.51,33.5731,33.4749,33.5731,58000.0
2006-12-28 13:00:00,47.86,47.86,47.8,47.83,61200.0,33.5731,33.5731,33.531,33.5521,61200.0
2006-12-28 13:30:00,47.84,47.94,47.84,47.87,69000.0,33.5591,33.6292,33.5591,33.5801,69000.0
2006-12-28 14:00:00,47.87,48.02,47.85,47.91,92400.0,33.5801,33.6854,33.5661,33.6082,92400.0
2006-12-28 14:30:00,47.91,48.01,47.91,47.96,102000.0,33.6082,33.6783,33.6082,33.6433,102000.0
2006-12-28 15:00:00,47.96,47.96,47.82,47.85,160200.0,33.6433,33.6433,33.5451,33.5661,160200.0
2006-12-28 15:30:00,47.85,47.91,47.81,47.84,129600.0,33.5661,33.6082,33.538,33.5591,129600.0
2006-12-29 09:30:00,47.93,48.12,47.83,47.9,296000.0,33.6222,33.7555,33.5521,33.6012,296000.0
2006-12-29 10:00:00,47.91,47.98,47.82,47.85,177200.0,33.6082,33.6573,33.5451,33.5661,177200.0
2006-12-29 10:30:00,47.85,47.9,47.79,47.79,100200.0,33.5661,33.6012,33.524,33.524,100200.0
2006-12-29 11:00:00,47.79,47.85,47.74,47.77,57600.0,33.524,33.5661,33.4889,33.51,57600.0
2006-12-29 11:30:00,47.79,47.82,47.71,47.72,39200.0,33.524,33.5451,33.4679,33.4749,39200.0
2006-12-29 12:00:00,47.72,47.8,47.72,47.75,25400.0,33.4749,33.531,33.4749,33.496,25400.0
2006-12-29 12:30:00,47.75,47.75,47.66,47.66,40400.0,33.496,33.496,33.4328,33.4328,40400.0
2006-12-29 13:00:00,47.66,47.71,47.6,47.66,81400.0,33.4328,33.4679,33.3907,33.4328,81400.0
2006-12-29 13:30:00,47.66,47.73,47.55,47.55,54800.0,33.4328,33.4819,33.3557,33.3557,54800.0
2006-12-29 14:00:00,47.57,47.57,47.5,47.51,66000.0,33.3697,33.3697,33.3206,33.3276,66000.0
2006-12-29 14:30:00,47.51,47.56,47.5,47.55,103000.0,33.3276,33.3627,33.3206,33.3557,103000.0
2006-12-29 15:00:00,47.56,47.61,47.51,47.55,137200.0,33.3627,33.3977,33.3276,33.3557,137200.0
2006-12-29 15:30:00,47.54,47.67,47.47,47.49,309600.0,33.3486,33.4398,33.2995,33.3136,309600.0
2007-01-03 09:30:00,47.85,48.25,47.14,47.15,466800.0,33.5661,33.8467,33.068,33.0751,466800.0
2007-01-03 10:00:00,47.13,47.75,47.12,47.68,397000.0,33.061,33.496,33.054,33.4469,397000.0
2007-01-03 10:30:00,47.69,47.73,47.43,47.43,175400.0,33.4539,33.4819,33.2715,33.2715,175400.0
2007-01-03 11:00:00,47.43,47.48,47.32,47.32,121400.0,33.2715,33.3066,33.1943,33.1943,121400.0
2007-01-03 11:30:00,47.31,47.5,47.31,47.31,139400.0,33.1873,33.3206,33.1873,33.1873,139400.0
2007-01-03 12:00:00,47.3,47.34,47.14,47.14,177400.0,33.1803,33.2083,33.068,33.068,177400.0
2007-01-03 12:30:00,47.14,47.19,47.01,47.19,156200.0,33.068,33.1031,32.9769,33.1031,156200.0
2007-01-03 13:00:00,47.18,47.19,46.91,47.01,168800.0,33.0961,33.1031,32.9067,32.9769,168800.0
2007-01-03 13:30:00,47.0,47.02,46.82,46.92,235600.0,32.9698,32.9839,32.8436,32.9137,235600.0
2007-01-03 14:00:00,46.92,46.93,46.48,46.69,456800.0,32.9137,32.9207,32.6051,32.7524,456800.0
2007-01-03 14:30:00,46.69,46.72,46.55,46.69,316400.0,32.7524,32.7734,32.6542,32.7524,316400.0
2007-01-03 15:00:00,46.67,46.79,46.65,46.65,275200.0,32.7383,32.8225,32.7243,32.7243,275200.0
2007-01-03 15:30:00,46.66,46.91,46.66,46.78,517000.0,32.7313,32.9067,32.7313,32.8155,517000.0
2007-01-04 09:30:00,47.59,47.59,46.17,46.4,440800.0,33.3837,33.3837,32.3876,32.5489,440800.0
2007-01-04 10:00:00,46.4,46.4,46.1,46.16,418400.0,32.5489,32.5489,32.3385,32.3806,418400.0
2007-01-04 10:30:00,46.16,46.24,45.93,46.0,504200.0,32.3806,32.4367,32.2193,32.2684,504200.0
2007-01-04 11:00:00,45.99,46.21,45.97,46.18,321400.0,32.2613,32.4157,32.2473,32.3946,321400.0
2007-01-04 11:30:00,46.19,46.36,46.19,46.32,238600.0,32.4016,32.5209,32.4016,32.4928,238600.0
2007-01-04 12:00:00,46.32,46.4,46.24,46.27,142200.0,32.4928,32.5489,32.4367,32.4578,142200.0
2007-01-04 12:30:00,46.27,46.35,46.19,46.24,239600.0,32.4578,32.5139,32.4016,32.4367,239600.0
2007-01-04 13:00:00,46.24,46.32,46.11,46.2,108400.0,32.4367,32.4928,32.3455,32.4087,108400.0
2007-01-04 13:30:00,46.19,46.19,45.94,46.01,362200.0,32.4016,32.4016,32.2263,32.2754,362200.0
2007-01-04 14:00:00,46.0,46.1,45.9,45.92,267000.0,32.2684,32.3385,32.1982,32.2122,267000.0
2007-01-04 14:30:00,45.91,46.21,45.87,46.19,283600.0,32.2052,32.4157,32.1772,32.4016,283600.0
2007-01-04 15:00:00,46.19,46.28,46.15,46.19,199600.0,32.4016,32.4648,32.3736,32.4016,199600.0
2007-01-04 15:30:00,46.19,46.27,45.96,46.06,697000.0,32.4016,32.4578,32.2403,32.3104,697000.0
2007-01-05 09:30:00,46.09,46.1,45.38,45.55,499600.0,32.3315,32.3385,31.8334,31.9527,499600.0
2007-01-05 10:00:00,45.52,45.89,45.49,45.82,491600.0,31.9316,32.1912,31.9106,32.1421,491600.0
2007-01-05 10:30:00,45.82,45.87,45.79,45.79,356800.0,32.1421,32.1772,32.121,32.121,356800.0
2007-01-05 11:00:00,45.8,45.83,45.51,45.54,473400.0,32.1281,32.1491,31.9246,31.9457,473400.0
2007-01-05 11:30:00,45.52,45.68,45.5,45.51,344800.0,31.9316,32.0439,31.9176,31.9246,344800.0
2007-01-05 12:00:00,45.52,45.64,45.44,45.55,228400.0,31.9316,32.0158,31.8755,31.9527,228400.0
2007-01-05 12:30:00,45.55,45.63,45.52,45.57,134400.0,31.9527,32.0088,31.9316,31.9667,134400.0
2007-01-05 13:00:00,45.56,45.59,45.48,45.49,225400.0,31.9597,31.9807,31.9036,31.9106,225400.0
2007-01-05 13:30:00,45.49,45.54,45.44,45.47,216200.0,31.9106,31.9457,31.8755,31.8966,216200.0
2007-01-05 14:00:00,45.48,45.52,45.19,45.21,559000.0,31.9036,31.9316,31.7002,31.7142,559000.0
2007-01-05 14:30:00,45.2,45.27,45.16,45.19,493800.0,31.7072,31.7563,31.6791,31.7002,493800.0
2007-01-05 15:00:00,45.2,45.33,45.12,45.32,429400.0,31.7072,31.7984,31.651,31.7913,429400.0
2007-01-05 15:30:00,45.33,45.5,45.27,45.39,627400.0,31.7984,31.9176,31.7563,31.8404,627400.0
2007-01-08 09:30:00,45.45,45.71,45.27,45.45,348200.0,31.8825,32.0649,31.7563,31.8825,348200.0
2007-01-08 10:00:00,45.44,45.69,45.32,45.45,267600.0,31.8755,32.0509,31.7913,31.8825,267600.0
2007-01-08 10:30:00,45.45,45.72,45.43,45.57,186400.0,31.8825,32.0719,31.8685,31.9667,186400.0
2007-01-08 11:00:00,45.59,45.79,45.52,45.58,271000.0,31.9807,32.121,31.9316,31.9737,271000.0
2007-01-08 11:30:00,45.58,45.8,45.56,45.77,134800.0,31.9737,32.1281,31.9597,32.107,134800.0
2007-01-08 12:00:00,45.77,45.91,45.71,45.88,150000.0,32.107,32.2052,32.0649,32.1842,150000.0
2007-01-08 12:30:00,45.88,45.97,45.84,45.93,181600.0,32.1842,32.2473,32.1561,32.2193,181600.0
2007-01-08 13:00:00,45.93,45.97,45.85,45.88,204200.0,32.2193,32.2473,32.1631,32.1842,204200.0
2007-01-08 13:30:00,45.88,46.05,45.87,45.95,278400.0,32.1842,32.3034,32.1772,32.2333,278400.0
2007-01-08 14:00:00,45.95,46.05,45.9,45.96,255800.0,32.2333,32.3034,32.1982,32.2403,255800.0
2007-01-08 14:30:00,45.96,45.99,45.67,45.67,305000.0,32.2403,32.2613,32.0369,32.0369,305000.0
2007-01-08 15:00:00,45.67,45.82,45.67,45.68,402200.0,32.0369,32.1421,32.0369,32.0439,402200.0
2007-01-08 15:30:00,45.68,45.68,45.58,45.67,376400.0,32.0439,32.0439,31.9737,32.0369,376400.0
2007-01-09 09:30:00,45.65,45.82,45.44,45.55,412000.0,32.0228,32.1421,31.8755,31.9527,412000.0
2007-01-09 10:00:00,45.54,45.78,45.45,45.77,294400.0,31.9457,32.114,31.8825,32.107,294400.0
2007-01-09 10:30:00,45.75,45.89,45.69,45.78,196400.0,32.093,32.1912,32.0509,32.114,196400.0
2007-01-09 11:00:00,45.78,45.91,45.55,45.61,235400.0,32.114,32.2052,31.9527,31.9948,235400.0
2007-01-09 11:30:00,45.61,45.72,45.52,45.58,149800.0,31.9948,32.0719,31.9316,31.9737,149800.0
2007-01-09 12:00:00,45.56,45.74,45.52,45.68,232400.0,31.9597,32.086,31.9316,32.0439,232400.0
2007-01-09 12:30:00,45.67,45.82,45.64,45.75,202200.0,32.0369,32.1421,32.0158,32.093,202200.0
2007-01-09 13:00:00,45.78,45.78,45.63,45.65,265600.0,32.114,32.114,32.0088,32.0228,265600.0
2007-01-09 13:30:00,45.65,45.74,45.62,45.63,307600.0,32.0228,32.086,32.0018,32.0088,307600.0
2007-01-09 14:00:00,45.64,45.74,45.6,45.65,363600.0,32.0158,32.086,31.9878,32.0228,363600.0
2007-01-09 14:30:00,45.63,45.94,45.62,45.92,311000.0,32.0088,32.2263,32.0018,32.2122,311000.0
2007-01-09 15:00:00,45.89,46.12,45.84,46.06,617600.0,32.1912,32.3525,32.1561,32.3104,617600.0
2007-01-09 15:30:00,46.05,46.21,46.04,46.1,608800.0,32.3034,32.4157,32.2964,32.3385,608800.0
2007-01-10 09:30:00,45.98,46.16,45.73,45.9,510800.0,32.2543,32.3806,32.079,32.1982,510800.0
2007-01-10 10:00:00,45.88,46.06,45.83,45.9,440200.0,32.1842,32.3104,32.1491,32.1982,440200.0
2007-01-10 10:30:00,45.88,46.07,45.82,45.91,400800.0,32.1842,32.3175,32.1421,32.2052,400800.0
2007-01-10 11:00:00,45.92,45.97,45.73,45.74,383600.0,32.2122,32.2473,32.079,32.086,383600.0
2007-01-10 11:30:00,45.74,45.77,45.65,45.73,255000.0,32.086,32.107,32.0228,32.079,255000.0
2007-01-10 12:00:00,45.73,45.8,45.63,45.66,236800.0,32.079,32.1281,32.0088,32.0298,236800.0
2007-01-10 12:30:00,45.65,45.81,45.57,45.74,269200.0,32.0228,32.1351,31.9667,32.086,269200.0
2007-01-10 13:00:00,45.77,46.07,45.75,46.02,271000.0,32.107,32.3175,32.093,32.2824,271000.0
2007-01-10 13:30:00,46.05,46.12,45.96,46.09,233200.0,32.3034,32.3525,32.2403,32.3315,233200.0
2007-01-10 14:00:00,46.1,46.35,46.05,46.18,449200.0,32.3385,32.5139,32.3034,32.3946,449200.0
2007-01-10 14:30:00,46.18,46.35,46.13,46.35,205600.0,32.3946,32.5139,32.3595,32.5139,205600.0
2007-01-10 15:00:00,46.35,46.54,46.35,46.4,445800.0,32.5139,32.6472,32.5139,32.5489,445800.0
2007-01-10 15:30:00,46.39,46.44,46.26,46.33,631200.0,32.5419,32.577,32.4507,32.4998,631200.0
2007-01-11 09:30:00,46.33,46.74,46.18,46.66,632200.0,32.4998,32.7875,32.3946,32.7313,632200.0
2007-01-11 10:00:00,46.65,46.86,46.65,46.85,402600.0,32.7243,32.8716,32.7243,32.8646,402600.0
2007-01-11 10:30:00,46.81,47.36,46.79,47.35,667200.0,32.8366,33.2224,32.8225,33.2154,667200.0
2007-01-11 11:00:00,47.35,47.41,47.24,47.27,339200.0,33.2154,33.2574,33.1382,33.1592,339200.0
2007-01-11 11:30:00,47.27,47.4,47.24,47.38,300200.0,33.1592,33.2504,33.1382,33.2364,300200.0
2007-01-11 12:00:00,47.38,47.62,47.37,47.6,354000.0,33.2364,33.4048,33.2294,33.3907,354000.0
2007-01-11 12:30:00,47.6,47.72,47.55,47.63,360600.0,33.3907,33.4749,33.3557,33.4118,360600.0
2007-01-11 13:00:00,47.63,47.66,47.52,47.54,488600.0,33.4118,33.4328,33.3346,33.3486,488600.0
2007-01-11 13:30:00,47.54,47.7,47.53,47.62,324600.0,33.3486,33.4609,33.3416,33.4048,324600.0
2007-01-11 14:00:00,47.61,47.62,47.26,47.5,362400.0,33.3977,33.4048,33.1522,33.3206,362400.0
2007-01-11 14:30:00,47.49,47.69,47.49,47.6,325400.0,33.3136,33.4539,33.3136,33.3907,325400.0
2007-01-11 15:00:00,47.59,47.75,47.56,47.6,477800.0,33.3837,33.496,33.3627,33.3907,477800.0
2007-01-11 15:30:00,47.61,47.71,47.54,47.7,596400.0,33.3977,33.4679,33.3486,33.4609,596400.0
2007-01-12 09:30:00,48.33,48.99,48.12,48.9,1599400.0,33.9028,34.3658,33.7555,34.3027,1599400.0
2007-01-12 10:00:00,48.88,49.19,48.56,48.57,984800.0,34.2886,34.5061,34.0642,34.0712,984800.0
2007-01-12 10:30:00,48.55,48.6,48.13,48.5,808000.0,34.0571,34.0922,33.7625,34.0221,808000.0
2007-01-12 11:00:00,48.47,48.55,48.37,48.44,330000.0,34.001,34.0571,33.9309,33.98,330000.0
2007-01-12 11:30:00,48.43,48.65,48.4,48.62,286800.0,33.973,34.1273,33.9519,34.1062,286800.0
2007-01-12 12:00:00,48.63,48.66,48.49,48.59,347400.0,34.1133,34.1343,34.0151,34.0852,347400.0
2007-01-12 12:30:00,48.59,48.9,48.53,48.88,268000.0,34.0852,34.3027,34.0431,34.2886,268000.0
2007-01-12 13:00:00,48.88,49.45,48.84,49.38,853800.0,34.2886,34.6885,34.2606,34.6394,853800.0
2007-01-12 13:30:00,49.37,49.55,49.18,49.49,628600.0,34.6324,34.7586,34.4991,34.7165,628600.0
2007-01-12 14:00:00,49.48,49.58,49.44,49.52,486000.0,34.7095,34.7797,34.6815,34.7376,486000.0
2007-01-12 14:30:00,49.51,49.67,49.47,49.56,453000.0,34.7306,34.8428,34.7025,34.7656,453000.0
2007-01-12 15:00:00,49.57,49.65,49.4,49.63,467600.0,34.7727,34.8288,34.6534,34.8147,467600.0
2007-01-12 15:30:00,49.63,49.8,49.57,49.66,789600.0,34.8147,34.934,34.7727,34.8358,789600.0
2007-01-16 09:30:00,49.87,49.88,49.53,49.68,876400.0,34.9831,34.9901,34.7446,34.8498,876400.0
2007-01-16 10:00:00,49.66,49.66,49.14,49.26,670800.0,34.8358,34.8358,34.471,34.5552,670800.0
2007-01-16 10:30:00,49.24,49.4,49.12,49.13,318800.0,34.5412,34.6534,34.457,34.464,318800.0
2007-01-16 11:00:00,49.13,49.24,49.12,49.19,238400.0,34.464,34.5412,34.457,34.5061,238400.0
2007-01-16 11:30:00,49.19,49.34,49.18,49.26,159600.0,34.5061,34.6113,34.4991,34.5552,159600.0
2007-01-16 12:00:00,49.27,49.32,49.19,49.24,120600.0,34.5622,34.5973,34.5061,34.5412,120600.0
2007-01-16 12:30:00,49.25,49.34,49.13,49.17,175800.0,34.5482,34.6113,34.464,34.4921,175800.0
2007-01-16 13:00:00,49.17,49.23,49.02,49.09,170000.0,34.4921,34.5342,34.3868,34.4359,170000.0
2007-01-16 13:30:00,49.1,49.26,49.07,49.26,164200.0,34.443,34.5552,34.4219,34.5552,164200.0
2007-01-16 14:00:00,49.25,49.46,49.23,49.37,166400.0,34.5482,34.6955,34.5342,34.6324,166400.0
2007-01-16 14:30:00,49.37,49.54,49.35,49.46,183800.0,34.6324,34.7516,34.6183,34.6955,183800.0
2007-01-16 15:00:00,49.48,49.61,49.42,49.54,175000.0,34.7095,34.8007,34.6674,34.7516,175000.0
2007-01-16 15:30:00,49.53,49.63,49.43,49.58,295000.0,34.7446,34.8147,34.6745,34.7797,295000.0
2007-01-17 09:30:00,49.55,49.98,49.55,49.87,512000.0,34.7586,35.0603,34.7586,34.9831,512000.0
2007-01-17 10:00:00,49.88,49.88,49.55,49.68,311200.0,34.9901,34.9901,34.7586,34.8498,311200.0
2007-01-17 10:30:00,49.67,49.71,49.57,49.65,211000.0,34.8428,34.8709,34.7727,34.8288,211000.0
2007-01-17 11:00:00,49.65,49.99,49.65,49.9,229400.0,34.8288,35.0673,34.8288,35.0041,229400.0
2007-01-17 11:30:00,49.88,50.31,49.87,50.24,565400.0,34.9901,35.2918,34.9831,35.2427,565400.0
2007-01-17 12:00:00,50.24,50.48,50.22,50.36,407200.0,35.2427,35.411,35.2286,35.3268,407200.0
2007-01-17 12:30:00,50.36,50.45,50.2,50.37,311600.0,35.3268,35.39,35.2146,35.3338,311600.0
2007-01-17 13:00:00,50.37,50.41,50.09,50.19,200600.0,35.3338,35.3619,35.1374,35.2076,200600.0
2007-01-17 13:30:00,50.19,50.27,50.09,50.16,100800.0,35.2076,35.2637,35.1374,35.1865,100800.0
2007-01-17 14:00:00,50.15,50.25,49.88,49.96,246800.0,35.1795,35.2497,34.9901,35.0462,246800.0
2007-01-17 14:30:00,49.96,50.06,49.88,50.05,269400.0,35.0462,35.1164,34.9901,35.1094,269400.0
2007-01-17 15:00:00,50.05,50.14,49.93,49.97,565200.0,35.1094,35.1725,35.0252,35.0533,565200.0
2007-01-17 15:30:00,49.97,50.07,49.92,49.96,290400.0,35.0533,35.1234,35.0182,35.0462,290400.0
2007-01-18 09:30:00,49.11,50.23,47.31,49.97,435400.0,34.45,35.2356,33.1873,35.0533,435400.0
2007-01-18 10:00:00,49.97,50.08,49.83,49.96,350200.0,35.0533,35.1304,34.955,35.0462,350200.0
2007-01-18 10:30:00,49.97,50.31,49.95,50.13,328600.0,35.0533,35.2918,35.0392,35.1655,328600.0
2007-01-18 11:00:00,50.14,50.29,49.9,49.93,351000.0,35.1725,35.2777,35.0041,35.0252,351000.0
2007-01-18 11:30:00,49.93,50.08,49.91,49.97,195200.0,35.0252,35.1304,35.0112,35.0533,195200.0
2007-01-18 12:00:00,49.97,50.04,49.8,49.83,255600.0,35.0533,35.1024,34.934,34.955,255600.0
2007-01-18 12:30:00,49.83,50.02,49.78,49.95,130400.0,34.955,35.0883,34.92,35.0392,130400.0
2007-01-18 13:00:00,49.95,50.1,49.94,50.04,139000.0,35.0392,35.1444,35.0322,35.1024,139000.0
2007-01-18 13:30:00,50.04,50.07,49.98,50.01,102600.0,35.1024,35.1234,35.0603,35.0813,102600.0
2007-01-18 14:00:00,50.0,50.06,49.92,49.98,141600.0,35.0743,35.1164,35.0182,35.0603,141600.0
2007-01-18 14:30:00,49.98,50.03,49.85,49.85,209800.0,35.0603,35.0953,34.9691,34.9691,209800.0
2007-01-18 15:00:00,49.85,50.05,49.85,49.99,191600.0,34.9691,35.1094,34.9691,35.0673,191600.0
2007-01-18 15:30:00,50.0,50.08,49.98,50.04,254800.0,35.0743,35.1304,35.0603,35.1024,254800.0
2007-01-19 09:30:00,50.0,50.0,49.5,49.73,759200.0,35.0743,35.0743,34.7236,34.8849,759200.0
2007-01-19 10:00:00,49.74,49.8,49.6,49.69,476000.0,34.8919,34.934,34.7937,34.8568,476000.0
2007-01-19 10:30:00,49.7,49.83,49.65,49.68,435400.0,34.8639,34.955,34.8288,34.8498,435400.0
2007-01-19 11:00:00,49.69,49.72,49.63,49.65,214400.0,34.8568,34.8779,34.8147,34.8288,214400.0
2007-01-19 11:30:00,49.62,49.65,49.39,49.46,272000.0,34.8077,34.8288,34.6464,34.6955,272000.0
2007-01-19 12:00:00,49.47,49.51,49.31,49.38,267200.0,34.7025,34.7306,34.5903,34.6394,267200.0
2007-01-19 12:30:00,49.38,49.51,49.37,49.44,154000.0,34.6394,34.7306,34.6324,34.6815,154000.0
2007-01-19 13:00:00,49.45,49.5,49.3,49.32,307400.0,34.6885,34.7236,34.5833,34.5973,307400.0
2007-01-19 13:30:00,49.33,49.37,49.22,49.33,316200.0,34.6043,34.6324,34.5271,34.6043,316200.0
2007-01-19 14:00:00,49.33,49.44,49.31,49.42,273800.0,34.6043,34.6815,34.5903,34.6674,273800.0
2007-01-19 14:30:00,49.43,49.46,49.34,49.44,377000.0,34.6745,34.6955,34.6113,34.6815,377000.0
2007-01-19 15:00:00,49.43,49.55,49.4,49.49,316400.0,34.6745,34.7586,34.6534,34.7165,316400.0
2007-01-19 15:30:00,49.49,49.52,49.31,49.35,549600.0,34.7165,34.7376,34.5903,34.6183,549600.0
2007-01-22 09:30:00,49.58,49.65,49.02,49.11,506800.0,34.7797,34.8288,34.3868,34.45,506800.0
2007-01-22 10:00:00,49.11,49.11,48.66,48.67,451000.0,34.45,34.45,34.1343,34.1413,451000.0
2007-01-22 10:30:00,48.69,48.71,48.53,48.57,433200.0,34.1554,34.1694,34.0431,34.0712,433200.0
2007-01-22 11:00:00,48.57,48.6,48.35,48.51,423000.0,34.0712,34.0922,33.9168,34.0291,423000.0
2007-01-22 11:30:00,48.52,48.65,48.46,48.58,156000.0,34.0361,34.1273,33.994,34.0782,156000.0
2007-01-22 12:00:00,48.59,48.66,48.56,48.62,183400.0,34.0852,34.1343,34.0642,34.1062,183400.0
2007-01-22 12:30:00,48.62,48.62,48.38,48.38,170400.0,34.1062,34.1062,33.9379,33.9379,170400.0
2007-01-22 13:00:00,48.38,48.55,48.32,48.53,199000.0,33.9379,34.0571,33.8958,34.0431,199000.0
2007-01-22 13:30:00,48.52,48.55,48.43,48.51,203600.0,34.0361,34.0571,33.973,34.0291,203600.0
2007-01-22 14:00:00,48.51,48.57,48.44,48.52,188400.0,34.0291,34.0712,33.98,34.0361,188400.0
2007-01-22 14:30:00,48.52,48.54,48.31,48.32,288400.0,34.0361,34.0501,33.8888,33.8958,288400.0
2007-01-22 15:00:00,48.33,48.5,48.31,48.42,282400.0,33.9028,34.0221,33.8888,33.966,282400.0
2007-01-22 15:30:00,48.42,48.46,48.26,48.39,596600.0,33.966,33.994,33.8537,33.9449,596600.0
2007-01-23 09:30:00,48.5,49.24,48.5,49.07,607600.0,34.0221,34.5412,34.0221,34.4219,607600.0
2007-01-23 10:00:00,49.08,49.21,48.94,48.94,736600.0,34.4289,34.5201,34.3307,34.3307,736600.0
2007-01-23 10:30:00,48.93,49.35,48.91,49.27,286000.0,34.3237,34.6183,34.3097,34.5622,286000.0
2007-01-23 11:00:00,49.27,49.52,49.27,49.5,270800.0,34.5622,34.7376,34.5622,34.7236,270800.0
2007-01-23 11:30:00,49.5,49.63,49.4,49.63,223200.0,34.7236,34.8147,34.6534,34.8147,223200.0
2007-01-23 12:00:00,49.62,49.63,49.52,49.59,268600.0,34.8077,34.8147,34.7376,34.7867,268600.0
2007-01-23 12:30:00,49.59,49.7,49.5,49.68,196000.0,34.7867,34.8639,34.7236,34.8498,196000.0
2007-01-23 13:00:00,49.68,49.75,49.65,49.69,216400.0,34.8498,34.8989,34.8288,34.8568,216400.0
2007-01-23 13:30:00,49.69,49.74,49.63,49.74,150400.0,34.8568,34.8919,34.8147,34.8919,150400.0
2007-01-23 14:00:00,49.74,49.78,49.63,49.74,330600.0,34.8919,34.92,34.8147,34.8919,330600.0
2007-01-23 14:30:00,49.73,49.78,49.58,49.69,237400.0,34.8849,34.92,34.7797,34.8568,237400.0
2007-01-23 15:00:00,49.7,49.85,49.69,49.85,262400.0,34.8639,34.9691,34.8568,34.9691,262400.0
2007-01-23 15:30:00,49.85,49.87,49.68,49.78,525400.0,34.9691,34.9831,34.8498,34.92,525400.0
2007-01-24 09:30:00,49.3,49.69,49.18,49.27,315800.0,34.5833,34.8568,34.4991,34.5622,315800.0
2007-01-24 10:00:00,49.25,49.27,48.94,49.04,281600.0,34.5482,34.5622,34.3307,34.4009,281600.0
2007-01-24 10:30:00,49.04,49.15,48.98,49.08,254800.0,34.4009,34.478,34.3588,34.4289,254800.0
2007-01-24 11:00:00,49.09,49.42,49.07,49.37,235200.0,34.4359,34.6674,34.4219,34.6324,235200.0
2007-01-24 11:30:00,49.37,49.5,49.26,49.29,216600.0,34.6324,34.7236,34.5552,34.5762,216600.0
2007-01-24 12:00:00,49.29,49.33,49.18,49.28,106000.0,34.5762,34.6043,34.4991,34.5692,106000.0
2007-01-24 12:30:00,49.28,49.53,49.27,49.44,184200.0,34.5692,34.7446,34.5622,34.6815,184200.0
2007-01-24 13:00:00,49.44,49.52,49.32,49.51,76600.0,34.6815,34.7376,34.5973,34.7306,76600.0
2007-01-24 13:30:00,49.51,49.57,49.4,49.48,74800.0,34.7306,34.7727,34.6534,34.7095,74800.0
2007-01-24 14:00:00,49.48,49.58,49.47,49.56,100200.0,34.7095,34.7797,34.7025,34.7656,100200.0
2007-01-24 14:30:00,49.58,49.65,49.5,49.55,147200.0,34.7797,34.8288,34.7236,34.7586,147200.0
2007-01-24 15:00:00,49.56,49.68,49.52,49.61,168800.0,34.7656,34.8498,34.7376,34.8007,168800.0
2007-01-24 15:30:00,49.6,49.64,49.41,49.51,369600.0,34.7937,34.8218,34.6604,34.7306,369600.0
2007-01-25 09:30:00,49.37,49.8,49.37,49.68,250200.0,34.6324,34.934,34.6324,34.8498,250200.0
2007-01-25 10:00:00,49.65,49.75,49.52,49.55,133000.0,34.8288,34.8989,34.7376,34.7586,133000.0
2007-01-25 10:30:00,49.55,49.63,49.44,49.55,151400.0,34.7586,34.8147,34.6815,34.7586,151400.0
2007-01-25 11:00:00,49.55,49.63,49.5,49.54,194600.0,34.7586,34.8147,34.7236,34.7516,194600.0
2007-01-25 11:30:00,49.55,49.55,49.35,49.44,136600.0,34.7586,34.7586,34.6183,34.6815,136600.0
2007-01-25 12:00:00,49.45,49.5,49.14,49.16,204600.0,34.6885,34.7236,34.471,34.485,204600.0
2007-01-25 12:30:00,49.17,49.25,49.07,49.08,140800.0,34.4921,34.5482,34.4219,34.4289,140800.0
2007-01-25 13:00:00,49.1,49.16,49.04,49.06,126400.0,34.443,34.485,34.4009,34.4149,126400.0
2007-01-25 13:30:00,49.06,49.07,48.89,48.9,138400.0,34.4149,34.4219,34.2956,34.3027,138400.0
2007-01-25 14:00:00,48.88,48.94,48.85,48.88,189800.0,34.2886,34.3307,34.2676,34.2886,189800.0
2007-01-25 14:30:00,48.88,48.91,48.82,48.86,104600.0,34.2886,34.3097,34.2465,34.2746,104600.0
2007-01-25 15:00:00,48.87,48.87,48.51,48.56,377200.0,34.2816,34.2816,34.0291,34.0642,377200.0
2007-01-25 15:30:00,48.56,48.62,48.49,48.59,410200.0,34.0642,34.1062,34.0151,34.0852,410200.0
2007-01-26 09:30:00,49.18,49.18,48.4,48.55,510200.0,34.4991,34.4991,33.9519,34.0571,510200.0
2007-01-26 10:00:00,48.55,48.94,48.46,48.94,247400.0,34.0571,34.3307,33.994,34.3307,247400.0
2007-01-26 10:30:00,48.93,49.0,48.76,48.82,189000.0,34.3237,34.3728,34.2045,34.2465,189000.0
2007-01-26 11:00:00,48.8,48.9,48.66,48.83,165800.0,34.2325,34.3027,34.1343,34.2536,165800.0
2007-01-26 11:30:00,48.83,48.83,48.58,48.79,252000.0,34.2536,34.2536,34.0782,34.2255,252000.0
2007-01-26 12:00:00,48.77,48.85,48.58,48.84,155800.0,34.2115,34.2676,34.0782,34.2606,155800.0
2007-01-26 12:30:00,48.83,48.85,48.74,48.8,108800.0,34.2536,34.2676,34.1904,34.2325,108800.0
2007-01-26 13:00:00,48.8,48.91,48.73,48.84,107600.0,34.2325,34.3097,34.1834,34.2606,107600.0
2007-01-26 13:30:00,48.84,49.0,48.84,48.99,109000.0,34.2606,34.3728,34.2606,34.3658,109000.0
2007-01-26 14:00:00,48.97,49.08,48.92,49.06,135800.0,34.3518,34.4289,34.3167,34.4149,135800.0
2007-01-26 14:30:00,49.04,49.21,48.98,49.13,226400.0,34.4009,34.5201,34.3588,34.464,226400.0
2007-01-26 15:00:00,49.12,49.27,49.1,49.24,246600.0,34.457,34.5622,34.443,34.5412,246600.0
2007-01-26 15:30:00,49.24,49.29,49.1,49.16,220400.0,34.5412,34.5762,34.443,34.485,220400.0
2007-01-29 09:30:00,49.24,49.85,48.99,49.72,484400.0,34.5412,34.9691,34.3658,34.8779,484400.0
2007-01-29 10:00:00,49.72,49.75,49.34,49.35,249200.0,34.8779,34.8989,34.6113,34.6183,249200.0
2007-01-29 10:30:00,49.35,49.52,49.31,49.44,143000.0,34.6183,34.7376,34.5903,34.6815,143000.0
2007-01-29 11:00:00,49.42,49.51,49.31,49.35,172200.0,34.6674,34.7306,34.5903,34.6183,172200.0
2007-01-29 11:30:00,49.35,49.35,49.13,49.28,173800.0,34.6183,34.6183,34.464,34.5692,173800.0
2007-01-29 12:00:00,49.29,49.44,49.27,49.38,89000.0,34.5762,34.6815,34.5622,34.6394,89000.0
2007-01-29 12:30:00,49.38,49.59,49.37,49.57,83400.0,34.6394,34.7867,34.6324,34.7727,83400.0
2007-01-29 13:00:00,49.58,49.62,49.46,49.52,96800.0,34.7797,34.8077,34.6955,34.7376,96800.0
2007-01-29 13:30:00,49.51,49.52,49.31,49.31,170000.0,34.7306,34.7376,34.5903,34.5903,170000.0
2007-01-29 14:00:00,49.3,49.38,49.19,49.32,223800.0,34.5833,34.6394,34.5061,34.5973,223800.0
2007-01-29 14:30:00,49.31,49.43,49.29,49.33,128400.0,34.5903,34.6745,34.5762,34.6043,128400.0
2007-01-29 15:00:00,49.33,49.48,49.32,49.44,170000.0,34.6043,34.7095,34.5973,34.6815,170000.0
2007-01-29 15:30:00,49.45,49.48,49.25,49.27,241000.0,34.6885,34.7095,34.5482,34.5622,241000.0
2007-01-30 09:30:00,49.45,49.62,49.28,49.38,316600.0,34.6885,34.8077,34.5692,34.6394,316600.0
2007-01-30 10:00:00,49.38,49.43,49.22,49.4,126600.0,34.6394,34.6745,34.5271,34.6534,126600.0
2007-01-30 10:30:00,49.4,49.45,49.23,49.38,177000.0,34.6534,34.6885,34.5342,34.6394,177000.0
2007-01-30 11:00:00,49.37,49.57,49.35,49.44,241000.0,34.6324,34.7727,34.6183,34.6815,241000.0
2007-01-30 11:30:00,49.45,49.55,49.43,49.53,186600.0,34.6885,34.7586,34.6745,34.7446,186600.0
2007-01-30 12:00:00,49.54,49.76,49.49,49.75,198600.0,34.7516,34.9059,34.7165,34.8989,198600.0
2007-01-30 12:30:00,49.75,49.84,49.74,49.77,144000.0,34.8989,34.9621,34.8919,34.913,144000.0
2007-01-30 13:00:00,49.78,49.82,49.69,49.82,118000.0,34.92,34.948,34.8568,34.948,118000.0
2007-01-30 13:30:00,49.82,49.95,49.74,49.89,160200.0,34.948,35.0392,34.8919,34.9971,160200.0
2007-01-30 14:00:00,49.89,49.94,49.8,49.88,141400.0,34.9971,35.0322,34.934,34.9901,141400.0
2007-01-30 14:30:00,49.88,49.94,49.8,49.91,163000.0,34.9901,35.0322,34.934,35.0112,163000.0
2007-01-30 15:00:00,49.92,49.94,49.83,49.85,275400.0,35.0182,35.0322,34.955,34.9691,275400.0
2007-01-30 15:30:00,49.85,50.0,49.83,49.96,339600.0,34.9691,35.0743,34.955,35.0462,339600.0
2007-01-31 09:30:00,49.85,50.24,49.85,49.86,373000.0,34.9691,35.2427,34.9691,34.9761,373000.0
2007-01-31 10:00:00,49.85,49.94,49.56,49.69,241400.0,34.9691,35.0322,34.7656,34.8568,241400.0
2007-01-31 10:30:00,49.69,49.98,49.69,49.87,201200.0,34.8568,35.0603,34.8568,34.9831,201200.0
2007-01-31 11:00:00,49.87,49.87,49.47,49.49,203000.0,34.9831,34.9831,34.7025,34.7165,203000.0
2007-01-31 11:30:00,49.49,49.54,49.19,49.28,343400.0,34.7165,34.7516,34.5061,34.5692,343400.0
2007-01-31 12:00:00,49.29,49.33,49.18,49.21,237200.0,34.5762,34.6043,34.4991,34.5201,237200.0
2007-01-31 12:30:00,49.2,49.33,49.19,49.32,199000.0,34.5131,34.6043,34.5061,34.5973,199000.0
2007-01-31 13:00:00,49.32,49.33,49.25,49.32,89000.0,34.5973,34.6043,34.5482,34.5973,89000.0
2007-01-31 13:30:00,49.32,49.45,49.31,49.35,138600.0,34.5973,34.6885,34.5903,34.6183,138600.0
2007-01-31 14:00:00,49.36,49.74,49.35,49.74,250200.0,34.6253,34.8919,34.6183,34.8919,250200.0
2007-01-31 14:30:00,49.73,50.0,49.73,49.97,289200.0,34.8849,35.0743,34.8849,35.0533,289200.0
2007-01-31 15:00:00,49.96,50.18,49.93,50.09,196400.0,35.0462,35.2006,35.0252,35.1374,196400.0
2007-01-31 15:30:00,50.08,50.26,50.08,50.19,442200.0,35.1304,35.2567,35.1304,35.2076,442200.0
2007-02-01 09:30:00,50.22,51.22,50.22,51.21,1020000.0,35.2286,35.9301,35.2286,35.9231,1020000.0
2007-02-01 10:00:00,51.21,51.32,50.88,51.02,722200.0,35.9231,36.0003,35.6916,35.7898,722200.0
2007-02-01 10:30:00,51.02,51.23,50.98,51.21,409600.0,35.7898,35.9371,35.7618,35.9231,409600.0
2007-02-01 11:00:00,51.21,51.21,50.69,50.83,436600.0,35.9231,35.9231,35.5583,35.6565,436600.0
2007-02-01 11:30:00,50.83,51.06,50.83,50.99,220600.0,35.6565,35.8179,35.6565,35.7688,220600.0
2007-02-01 12:00:00,50.99,51.0,50.84,50.93,170400.0,35.7688,35.7758,35.6635,35.7267,170400.0
2007-02-01 12:30:00,50.93,51.12,50.85,51.08,221200.0,35.7267,35.86,35.6706,35.8319,221200.0
2007-02-01 13:00:00,51.08,51.13,50.88,50.9,363400.0,35.8319,35.867,35.6916,35.7056,363400.0
2007-02-01 13:30:00,50.9,51.15,50.87,50.99,363000.0,35.7056,35.881,35.6846,35.7688,363000.0
2007-02-01 14:00:00,50.99,51.29,50.99,51.28,377600.0,35.7688,35.9792,35.7688,35.9722,377600.0
2007-02-01 14:30:00,51.27,51.37,51.22,51.35,226800.0,35.9652,36.0353,35.9301,36.0213,226800.0
2007-02-01 15:00:00,51.37,51.55,51.35,51.47,380600.0,36.0353,36.1616,36.0213,36.1055,380600.0
2007-02-01 15:30:00,51.48,51.59,51.36,51.49,506400.0,36.1125,36.1897,36.0283,36.1195,506400.0
2007-02-02 09:30:00,51.51,51.75,51.19,51.49,742600.0,36.1335,36.3019,35.9091,36.1195,742600.0
2007-02-02 10:00:00,51.46,51.56,51.25,51.53,349800.0,36.0985,36.1686,35.9512,36.1476,349800.0
2007-02-02 10:30:00,51.55,51.85,51.52,51.65,248000.0,36.1616,36.372,36.1406,36.2317,248000.0
2007-02-02 11:00:00,51.62,51.72,51.54,51.57,174000.0,36.2107,36.2809,36.1546,36.1756,174000.0
2007-02-02 11:30:00,51.6,51.76,51.46,51.76,164400.0,36.1967,36.3089,36.0985,36.3089,164400.0
2007-02-02 12:00:00,51.75,52.0,51.68,51.96,298800.0,36.3019,36.4773,36.2528,36.4492,298800.0
2007-02-02 12:30:00,51.96,51.99,51.8,51.84,135400.0,36.4492,36.4703,36.337,36.365,135400.0
2007-02-02 13:00:00,51.84,52.2,51.84,52.16,191400.0,36.365,36.6176,36.365,36.5895,191400.0
2007-02-02 13:30:00,52.18,52.34,52.14,52.31,354800.0,36.6035,36.7158,36.5755,36.6947,354800.0
2007-02-02 14:00:00,52.31,52.33,52.21,52.27,281000.0,36.6947,36.7088,36.6246,36.6667,281000.0
2007-02-02 14:30:00,52.27,52.36,52.24,52.3,309400.0,36.6667,36.7298,36.6456,36.6877,309400.0
2007-02-02 15:00:00,52.32,52.35,52.15,52.2,318400.0,36.7017,36.7228,36.5825,36.6176,318400.0
2007-02-02 15:30:00,52.19,52.23,52.15,52.19,302800.0,36.6106,36.6386,36.5825,36.6106,302800.0
2007-02-05 09:30:00,52.17,54.44,51.91,51.99,370800.0,36.5965,38.1889,36.4141,36.4703,370800.0
2007-02-05 10:00:00,51.99,52.16,51.76,52.16,319800.0,36.4703,36.5895,36.3089,36.5895,319800.0
2007-02-05 10:30:00,52.15,52.34,52.15,52.24,199600.0,36.5825,36.7158,36.5825,36.6456,199600.0
2007-02-05 11:00:00,52.24,52.24,51.99,52.13,177600.0,36.6456,36.6456,36.4703,36.5685,177600.0
2007-02-05 11:30:00,52.15,52.22,52.08,52.22,193200.0,36.5825,36.6316,36.5334,36.6316,193200.0
2007-02-05 12:00:00,52.22,52.25,52.09,52.25,173200.0,36.6316,36.6526,36.5404,36.6526,173200.0
2007-02-05 12:30:00,52.27,52.35,52.13,52.35,121400.0,36.6667,36.7228,36.5685,36.7228,121400.0
2007-02-05 13:00:00,52.35,52.45,52.35,52.38,191800.0,36.7228,36.7929,36.7228,36.7438,191800.0
2007-02-05 13:30:00,52.38,52.84,52.12,52.19,258000.0,36.7438,37.0665,36.5614,36.6106,258000.0
2007-02-05 14:00:00,52.19,52.31,52.12,52.15,349200.0,36.6106,36.6947,36.5614,36.5825,349200.0
2007-02-05 14:30:00,52.17,52.38,52.08,52.35,386000.0,36.5965,36.7438,36.5334,36.7228,386000.0
2007-02-05 15:00:00,52.35,52.35,52.09,52.15,220400.0,36.7228,36.7228,36.5404,36.5825,220400.0
2007-02-05 15:30:00,52.15,52.15,51.94,52.05,334800.0,36.5825,36.5825,36.4352,36.5123,334800.0
2007-02-06 09:30:00,52.38,52.49,52.18,52.44,272200.0,36.7438,36.821,36.6035,36.7859,272200.0
2007-02-06 10:00:00,52.44,52.5,52.34,52.48,203400.0,36.7859,36.828,36.7158,36.814,203400.0
2007-02-06 10:30:00,52.48,52.5,52.24,52.31,270800.0,36.814,36.828,36.6456,36.6947,270800.0
2007-02-06 11:00:00,52.31,52.49,52.25,52.46,179600.0,36.6947,36.821,36.6526,36.8,179600.0
2007-02-06 11:30:00,52.46,52.5,52.43,52.48,176800.0,36.8,36.828,36.7789,36.814,176800.0
2007-02-06 12:00:00,52.47,52.49,52.38,52.49,175000.0,36.807,36.821,36.7438,36.821,175000.0
2007-02-06 12:30:00,52.49,52.5,52.38,52.42,323200.0,36.821,36.828,36.7438,36.7719,323200.0
2007-02-06 13:00:00,52.43,52.5,52.42,52.49,170800.0,36.7789,36.828,36.7719,36.821,170800.0
2007-02-06 13:30:00,52.5,52.57,52.42,52.48,295400.0,36.828,36.8771,36.7719,36.814,295400.0
2007-02-06 14:00:00,52.47,52.48,52.33,52.44,186200.0,36.807,36.814,36.7088,36.7859,186200.0
2007-02-06 14:30:00,52.44,52.46,52.38,52.42,136600.0,36.7859,36.8,36.7438,36.7719,136600.0
2007-02-06 15:00:00,52.42,52.43,52.38,52.39,155600.0,36.7719,36.7789,36.7438,36.7508,155600.0
2007-02-06 15:30:00,52.38,52.43,52.27,52.33,323800.0,36.7438,36.7789,36.6667,36.7088,323800.0
2007-02-07 09:30:00,52.35,52.38,52.15,52.38,250800.0,36.7228,36.7438,36.5825,36.7438,250800.0
2007-02-07 10:00:00,52.37,52.47,52.24,52.32,267800.0,36.7368,36.807,36.6456,36.7017,267800.0
2007-02-07 10:30:00,52.31,52.45,52.24,52.35,336200.0,36.6947,36.7929,36.6456,36.7228,336200.0
2007-02-07 11:00:00,52.33,52.38,52.21,52.23,242600.0,36.7088,36.7438,36.6246,36.6386,242600.0
2007-02-07 11:30:00,52.24,52.27,52.07,52.11,220000.0,36.6456,36.6667,36.5264,36.5544,220000.0
2007-02-07 12:00:00,52.1,52.16,52.02,52.11,216200.0,36.5474,36.5895,36.4913,36.5544,216200.0
2007-02-07 12:30:00,52.1,52.12,51.89,51.97,208000.0,36.5474,36.5614,36.4001,36.4562,208000.0
2007-02-07 13:00:00,51.97,52.04,51.88,51.97,314800.0,36.4562,36.5053,36.3931,36.4562,314800.0
2007-02-07 13:30:00,51.97,52.02,51.93,52.0,251800.0,36.4562,36.4913,36.4282,36.4773,251800.0
2007-02-07 14:00:00,52.0,52.01,51.83,51.87,260200.0,36.4773,36.4843,36.358,36.3861,260200.0
2007-02-07 14:30:00,51.87,51.88,51.71,51.77,322000.0,36.3861,36.3931,36.2738,36.3159,322000.0
2007-02-07 15:00:00,51.76,51.89,51.74,51.79,240800.0,36.3089,36.4001,36.2949,36.33,240800.0
2007-02-07 15:30:00,51.79,51.85,51.73,51.75,611200.0,36.33,36.372,36.2879,36.3019,611200.0
2007-02-09 09:30:00,51.67,51.98,51.34,51.59,463000.0,36.2458,36.4632,36.0143,36.1897,463000.0
2007-02-09 10:00:00,51.59,51.93,51.56,51.8,300000.0,36.1897,36.4282,36.1686,36.337,300000.0
2007-02-09 10:30:00,51.8,51.88,51.66,51.69,203800.0,36.337,36.3931,36.2388,36.2598,203800.0
2007-02-09 11:00:00,51.71,51.88,51.71,51.85,142800.0,36.2738,36.3931,36.2738,36.372,142800.0
2007-02-09 11:30:00,51.85,52.12,51.85,52.01,150600.0,36.372,36.5614,36.372,36.4843,150600.0
2007-02-09 12:00:00,52.0,52.08,51.98,52.01,126200.0,36.4773,36.5334,36.4632,36.4843,126200.0
2007-02-09 12:30:00,52.01,52.02,51.71,51.87,211600.0,36.4843,36.4913,36.2738,36.3861,211600.0
2007-02-09 13:00:00,51.85,52.02,51.81,52.01,176200.0,36.372,36.4913,36.344,36.4843,176200.0
2007-02-09 13:30:00,52.01,52.02,51.79,51.88,260600.0,36.4843,36.4913,36.33,36.3931,260600.0
2007-02-09 14:00:00,51.88,51.91,51.75,51.8,204600.0,36.3931,36.4141,36.3019,36.337,204600.0
2007-02-09 14:30:00,51.8,51.83,51.38,51.44,241800.0,36.337,36.358,36.0423,36.0844,241800.0
2007-02-09 15:00:00,51.45,51.63,51.45,51.59,156200.0,36.0915,36.2177,36.0915,36.1897,156200.0
2007-02-09 15:30:00,51.59,51.6,51.38,51.45,297000.0,36.1897,36.1967,36.0423,36.0915,297000.0
2007-02-12 09:30:00,51.46,51.88,51.41,51.7,301400.0,36.0985,36.3931,36.0634,36.2668,301400.0
2007-02-12 10:00:00,51.69,51.69,51.21,51.25,334600.0,36.2598,36.2598,35.9231,35.9512,334600.0
2007-02-12 10:30:00,51.27,51.3,51.13,51.21,204200.0,35.9652,35.9862,35.867,35.9231,204200.0
2007-02-12 11:00:00,51.21,51.26,51.1,51.12,141800.0,35.9231,35.9582,35.8459,35.86,141800.0
2007-02-12 11:30:00,51.12,51.42,51.07,51.42,163800.0,35.86,36.0704,35.8249,36.0704,163800.0
2007-02-12 12:00:00,51.42,51.55,51.29,51.53,144600.0,36.0704,36.1616,35.9792,36.1476,144600.0
2007-02-12 12:30:00,51.54,51.68,51.54,51.63,123400.0,36.1546,36.2528,36.1546,36.2177,123400.0
2007-02-12 13:00:00,51.63,51.65,51.48,51.63,149200.0,36.2177,36.2317,36.1125,36.2177,149200.0
2007-02-12 13:30:00,51.64,51.67,51.54,51.58,88600.0,36.2247,36.2458,36.1546,36.1826,88600.0
2007-02-12 14:00:00,51.58,51.67,51.52,51.52,106600.0,36.1826,36.2458,36.1406,36.1406,106600.0
2007-02-12 14:30:00,51.52,51.65,51.46,51.6,139400.0,36.1406,36.2317,36.0985,36.1967,139400.0
2007-02-12 15:00:00,51.59,51.75,51.55,51.73,177600.0,36.1897,36.3019,36.1616,36.2879,177600.0
2007-02-12 15:30:00,51.74,51.75,51.6,51.65,136000.0,36.2949,36.3019,36.1967,36.2317,136000.0
2007-02-13 09:30:00,51.62,52.1,51.59,51.68,225600.0,36.2107,36.5474,36.1897,36.2528,225600.0
2007-02-13 10:00:00,51.62,51.83,51.41,51.52,178000.0,36.2107,36.358,36.0634,36.1406,178000.0
2007-02-13 10:30:00,51.54,51.58,51.33,51.38,120600.0,36.1546,36.1826,36.0073,36.0423,120600.0
2007-02-13 11:00:00,51.38,51.55,51.38,51.41,115400.0,36.0423,36.1616,36.0423,36.0634,115400.0
2007-02-13 11:30:00,51.43,51.6,51.4,51.47,242800.0,36.0774,36.1967,36.0564,36.1055,242800.0
2007-02-13 12:00:00,51.48,51.6,51.39,51.57,141800.0,36.1125,36.1967,36.0494,36.1756,141800.0
2007-02-13 12:30:00,51.58,51.65,51.49,51.55,122600.0,36.1826,36.2317,36.1195,36.1616,122600.0
2007-02-13 13:00:00,51.55,51.63,51.48,51.55,89800.0,36.1616,36.2177,36.1125,36.1616,89800.0
2007-02-13 13:30:00,51.55,51.55,51.33,51.34,139200.0,36.1616,36.1616,36.0073,36.0143,139200.0
2007-02-13 14:00:00,51.34,51.46,51.33,51.33,210000.0,36.0143,36.0985,36.0073,36.0073,210000.0
2007-02-13 14:30:00,51.34,51.4,51.26,51.27,213000.0,36.0143,36.0564,35.9582,35.9652,213000.0
2007-02-13 15:00:00,51.27,51.31,51.26,51.29,214200.0,35.9652,35.9932,35.9582,35.9792,214200.0
2007-02-13 15:30:00,51.29,51.43,51.29,51.43,413400.0,35.9792,36.0774,35.9792,36.0774,413400.0
2007-02-14 09:30:00,54.24,56.09,54.08,55.36,5461200.0,38.0486,39.3463,37.9364,38.8343,5461200.0
2007-02-14 10:00:00,55.35,55.63,54.65,54.81,1961200.0,38.8272,39.0237,38.3362,38.4484,1961200.0
2007-02-14 10:30:00,54.81,55.3,54.5,55.04,1233000.0,38.4484,38.7922,38.231,38.6098,1233000.0
2007-02-14 11:00:00,55.04,55.69,55.01,55.63,881000.0,38.6098,39.0658,38.5887,39.0237,881000.0
2007-02-14 11:30:00,55.63,56.23,55.63,56.02,1365200.0,39.0237,39.4446,39.0237,39.2972,1365200.0
2007-02-14 12:00:00,56.02,56.43,55.87,56.35,795800.0,39.2972,39.5849,39.192,39.5287,795800.0
2007-02-14 12:30:00,56.35,56.75,56.2,56.63,908200.0,39.5287,39.8093,39.4235,39.7252,908200.0
2007-02-14 13:00:00,56.63,56.64,56.29,56.33,886200.0,39.7252,39.7322,39.4866,39.5147,886200.0
2007-02-14 13:30:00,56.34,56.45,56.2,56.23,616600.0,39.5217,39.5989,39.4235,39.4446,616600.0
2007-02-14 14:00:00,56.24,56.62,56.22,56.6,614800.0,39.4516,39.7181,39.4375,39.7041,614800.0
2007-02-14 14:30:00,56.6,56.6,56.41,56.48,920600.0,39.7041,39.7041,39.5708,39.6199,920600.0
2007-02-14 15:00:00,56.51,56.86,56.42,56.65,939400.0,39.641,39.8865,39.5778,39.7392,939400.0
2007-02-14 15:30:00,56.65,56.66,55.79,56.08,1784800.0,39.7392,39.7462,39.1359,39.3393,1784800.0
2007-02-15 09:30:00,56.27,56.38,55.75,55.86,1304000.0,39.4726,39.5498,39.1078,39.185,1304000.0
2007-02-15 10:00:00,55.85,55.93,55.58,55.72,620600.0,39.178,39.2341,38.9886,39.0868,620600.0
2007-02-15 10:30:00,55.71,55.8,55.51,55.6,511600.0,39.0798,39.1429,38.9395,39.0026,511600.0
2007-02-15 11:00:00,55.6,56.08,55.57,55.95,460200.0,39.0026,39.3393,38.9816,39.2481,460200.0
2007-02-15 11:30:00,55.94,56.5,55.85,56.44,346200.0,39.2411,39.634,39.178,39.5919,346200.0
2007-02-15 12:00:00,56.44,56.79,56.22,56.69,552200.0,39.5919,39.8374,39.4375,39.7672,552200.0
2007-02-15 12:30:00,56.69,56.96,56.6,56.93,369200.0,39.7672,39.9566,39.7041,39.9356,369200.0
2007-02-15 13:00:00,56.93,57.0,56.72,56.87,389800.0,39.9356,39.9847,39.7883,39.8935,389800.0
2007-02-15 13:30:00,56.87,56.9,56.55,56.6,296600.0,39.8935,39.9146,39.669,39.7041,296600.0
2007-02-15 14:00:00,56.6,56.8,56.4,56.4,372200.0,39.7041,39.8444,39.5638,39.5638,372200.0
2007-02-15 14:30:00,56.43,56.71,56.37,56.58,448400.0,39.5849,39.7813,39.5428,39.6901,448400.0
2007-02-15 15:00:00,56.58,56.85,56.58,56.82,405200.0,39.6901,39.8795,39.6901,39.8584,405200.0
2007-02-15 15:30:00,56.81,56.87,56.6,56.72,467600.0,39.8514,39.8935,39.7041,39.7883,467600.0
2007-02-16 09:30:00,56.27,56.4,56.01,56.05,948400.0,39.4726,39.5638,39.2902,39.3183,948400.0
2007-02-16 10:00:00,56.06,56.55,56.0,56.54,540800.0,39.3253,39.669,39.2832,39.662,540800.0
2007-02-16 10:30:00,56.54,56.68,56.46,56.58,246400.0,39.662,39.7602,39.6059,39.6901,246400.0
2007-02-16 11:00:00,56.58,56.67,56.5,56.52,159600.0,39.6901,39.7532,39.634,39.648,159600.0
2007-02-16 11:30:00,56.52,56.53,56.46,56.49,195400.0,39.648,39.655,39.6059,39.6269,195400.0
2007-02-16 12:00:00,56.49,56.55,56.48,56.51,180600.0,39.6269,39.669,39.6199,39.641,180600.0
2007-02-16 12:30:00,56.5,56.52,56.38,56.51,162200.0,39.634,39.648,39.5498,39.641,162200.0
2007-02-16 13:00:00,56.52,56.63,56.48,56.59,142800.0,39.648,39.7252,39.6199,39.6971,142800.0
2007-02-16 13:30:00,56.57,56.62,56.52,56.6,214600.0,39.6831,39.7181,39.648,39.7041,214600.0
2007-02-16 14:00:00,56.6,56.84,56.55,56.74,340200.0,39.7041,39.8725,39.669,39.8023,340200.0
2007-02-16 14:30:00,56.74,56.8,56.68,56.76,253600.0,39.8023,39.8444,39.7602,39.8163,253600.0
2007-02-16 15:00:00,56.74,56.86,56.68,56.83,317600.0,39.8023,39.8865,39.7602,39.8654,317600.0
2007-02-16 15:30:00,56.82,57.15,56.77,56.97,650000.0,39.8584,40.0899,39.8234,39.9637,650000.0
2007-02-20 09:30:00,56.58,56.88,56.55,56.74,829400.0,39.6901,39.9005,39.669,39.8023,829400.0
2007-02-20 10:00:00,56.76,56.9,56.54,56.59,535200.0,39.8163,39.9146,39.662,39.6971,535200.0
2007-02-20 10:30:00,56.58,56.87,56.45,56.73,404600.0,39.6901,39.8935,39.5989,39.7953,404600.0
2007-02-20 11:00:00,56.73,56.88,56.55,56.7,317400.0,39.7953,39.9005,39.669,39.7743,317400.0
2007-02-20 11:30:00,56.7,56.78,56.6,56.6,201800.0,39.7743,39.8304,39.7041,39.7041,201800.0
2007-02-20 12:00:00,56.6,56.77,56.6,56.74,132000.0,39.7041,39.8234,39.7041,39.8023,132000.0
2007-02-20 12:30:00,56.73,56.78,56.64,56.7,119400.0,39.7953,39.8304,39.7322,39.7743,119400.0
2007-02-20 13:00:00,56.73,56.74,56.51,56.51,207000.0,39.7953,39.8023,39.641,39.641,207000.0
2007-02-20 13:30:00,56.49,56.72,56.45,56.67,197000.0,39.6269,39.7883,39.5989,39.7532,197000.0
2007-02-20 14:00:00,56.67,56.78,56.63,56.72,246200.0,39.7532,39.8304,39.7252,39.7883,246200.0
2007-02-20 14:30:00,56.72,56.75,56.6,56.61,199800.0,39.7883,39.8093,39.7041,39.7111,199800.0
2007-02-20 15:00:00,56.61,56.77,56.59,56.75,273200.0,39.7111,39.8234,39.6971,39.8093,273200.0
2007-02-20 15:30:00,56.75,56.82,56.66,56.69,374200.0,39.8093,39.8584,39.7462,39.7672,374200.0
2007-02-21 09:30:00,56.68,56.77,56.55,56.72,411800.0,39.7602,39.8234,39.669,39.7883,411800.0
2007-02-21 10:00:00,56.73,57.45,56.7,57.42,569400.0,39.7953,40.3004,39.7743,40.2793,569400.0
2007-02-21 10:30:00,57.43,57.68,57.22,57.65,735600.0,40.2863,40.4617,40.139,40.4407,735600.0
2007-02-21 11:00:00,57.66,58.13,57.62,57.92,825400.0,40.4477,40.7774,40.4196,40.6301,825400.0
2007-02-21 11:30:00,57.92,58.06,57.81,57.94,478600.0,40.6301,40.7283,40.5529,40.6441,478600.0
2007-02-21 12:00:00,57.93,58.02,57.82,57.99,189600.0,40.6371,40.7002,40.5599,40.6792,189600.0
2007-02-21 12:30:00,57.99,58.19,57.93,58.07,274000.0,40.6792,40.8195,40.6371,40.7353,274000.0
2007-02-21 13:00:00,58.08,58.08,57.87,57.93,218800.0,40.7423,40.7423,40.595,40.6371,218800.0
2007-02-21 13:30:00,57.92,57.97,57.69,57.7,245200.0,40.6301,40.6651,40.4687,40.4757,245200.0
2007-02-21 14:00:00,57.68,57.91,57.6,57.89,230000.0,40.4617,40.6231,40.4056,40.609,230000.0
2007-02-21 14:30:00,57.88,58.24,57.83,58.16,790800.0,40.602,40.8545,40.5669,40.7984,790800.0
2007-02-21 15:00:00,58.17,58.17,57.95,57.99,371600.0,40.8054,40.8054,40.6511,40.6792,371600.0
2007-02-21 15:30:00,57.98,58.09,57.9,57.96,548200.0,40.6722,40.7493,40.616,40.6581,548200.0
2007-02-22 09:30:00,57.88,58.25,57.0,57.15,824200.0,40.602,40.8616,39.9847,40.0899,824200.0
2007-02-22 10:00:00,57.15,57.4,57.02,57.05,785800.0,40.0899,40.2653,39.9987,40.0198,785800.0
2007-02-22 10:30:00,57.04,57.05,56.77,56.91,474800.0,40.0128,40.0198,39.8234,39.9216,474800.0
2007-02-22 11:00:00,56.91,56.95,56.53,56.6,365400.0,39.9216,39.9496,39.655,39.7041,365400.0
2007-02-22 11:30:00,56.6,56.63,56.17,56.27,616200.0,39.7041,39.7252,39.4025,39.4726,616200.0
2007-02-22 12:00:00,56.3,56.45,56.23,56.3,295200.0,39.4937,39.5989,39.4446,39.4937,295200.0
2007-02-22 12:30:00,56.3,56.33,56.13,56.18,390600.0,39.4937,39.5147,39.3744,39.4095,390600.0
2007-02-22 13:00:00,56.18,56.19,56.07,56.16,237000.0,39.4095,39.4165,39.3323,39.3955,237000.0
2007-02-22 13:30:00,56.15,56.62,56.15,56.57,394000.0,39.3884,39.7181,39.3884,39.6831,394000.0
2007-02-22 14:00:00,56.57,56.58,56.4,56.52,299800.0,39.6831,39.6901,39.5638,39.648,299800.0
2007-02-22 14:30:00,56.52,56.52,56.35,56.47,271400.0,39.648,39.648,39.5287,39.6129,271400.0
2007-02-22 15:00:00,56.47,56.57,56.43,56.51,330800.0,39.6129,39.6831,39.5849,39.641,330800.0
2007-02-22 15:30:00,56.5,56.62,56.46,56.48,347200.0,39.634,39.7181,39.6059,39.6199,347200.0
2007-02-23 09:30:00,56.7,56.75,56.07,56.51,440800.0,39.7743,39.8093,39.3323,39.641,440800.0
2007-02-23 10:00:00,56.51,56.51,56.18,56.27,434400.0,39.641,39.641,39.4095,39.4726,434400.0
2007-02-23 10:30:00,56.27,56.58,56.21,56.41,431400.0,39.4726,39.6901,39.4305,39.5708,431400.0
2007-02-23 11:00:00,56.41,56.55,56.35,56.42,340400.0,39.5708,39.669,39.5287,39.5778,340400.0
2007-02-23 11:30:00,56.42,56.85,56.42,56.7,392000.0,39.5778,39.8795,39.5778,39.7743,392000.0
2007-02-23 12:00:00,56.7,56.71,56.52,56.59,170600.0,39.7743,39.7813,39.648,39.6971,170600.0
2007-02-23 12:30:00,56.58,56.65,56.42,56.62,129200.0,39.6901,39.7392,39.5778,39.7181,129200.0
2007-02-23 13:00:00,56.63,56.73,56.47,56.51,124800.0,39.7252,39.7953,39.6129,39.641,124800.0
2007-02-23 13:30:00,56.51,56.52,56.34,56.4,245400.0,39.641,39.648,39.5217,39.5638,245400.0
2007-02-23 14:00:00,56.41,56.72,56.36,56.57,228400.0,39.5708,39.7883,39.5357,39.6831,228400.0
2007-02-23 14:30:00,56.57,56.69,56.54,56.61,143400.0,39.6831,39.7672,39.662,39.7111,143400.0
2007-02-23 15:00:00,56.6,56.72,56.59,56.67,154000.0,39.7041,39.7883,39.6971,39.7532,154000.0
2007-02-23 15:30:00,56.67,56.71,56.58,56.65,307600.0,39.7532,39.7813,39.6901,39.7392,307600.0
2007-02-26 09:30:00,57.0,57.33,56.68,56.68,392000.0,39.9847,40.2162,39.7602,39.7602,392000.0
2007-02-26 10:00:00,56.67,57.12,56.62,56.99,331000.0,39.7532,40.0689,39.7181,39.9777,331000.0
2007-02-26 10:30:00,56.98,56.98,56.74,56.85,194600.0,39.9707,39.9707,39.8023,39.8795,194600.0
2007-02-26 11:00:00,56.85,56.97,56.71,56.76,347400.0,39.8795,39.9637,39.7813,39.8163,347400.0
2007-02-26 11:30:00,56.76,56.78,56.62,56.69,173200.0,39.8163,39.8304,39.7181,39.7672,173200.0
2007-02-26 12:00:00,56.69,56.74,56.4,56.41,231800.0,39.7672,39.8023,39.5638,39.5708,231800.0
2007-02-26 12:30:00,56.42,56.43,56.08,56.16,319000.0,39.5778,39.5849,39.3393,39.3955,319000.0
2007-02-26 13:00:00,56.15,56.23,56.09,56.11,150400.0,39.3884,39.4446,39.3463,39.3604,150400.0
2007-02-26 13:30:00,56.12,56.22,56.08,56.2,242400.0,39.3674,39.4375,39.3393,39.4235,242400.0
2007-02-26 14:00:00,56.2,56.43,56.15,56.41,246000.0,39.4235,39.5849,39.3884,39.5708,246000.0
2007-02-26 14:30:00,56.41,56.52,56.35,56.38,180400.0,39.5708,39.648,39.5287,39.5498,180400.0
2007-02-26 15:00:00,56.38,56.59,56.35,56.59,283600.0,39.5498,39.6971,39.5287,39.6971,283600.0
2007-02-26 15:30:00,56.59,56.69,56.49,56.63,381000.0,39.6971,39.7672,39.6269,39.7252,381000.0
2007-02-27 09:30:00,55.11,55.5,54.02,54.75,1311400.0,38.6589,38.9325,37.8943,38.4064,1311400.0
2007-02-27 10:00:00,54.71,55.25,54.5,55.12,587600.0,38.3783,38.7571,38.231,38.6659,587600.0
2007-02-27 10:30:00,55.13,55.57,54.5,55.38,378600.0,38.6729,38.9816,38.231,38.8483,378600.0
2007-02-27 11:00:00,55.39,55.6,55.21,55.33,447600.0,38.8553,39.0026,38.729,38.8132,447600.0
2007-02-27 11:30:00,55.33,55.52,55.21,55.21,389400.0,38.8132,38.9465,38.729,38.729,389400.0
2007-02-27 12:00:00,55.26,55.26,54.9,55.0,313200.0,38.7641,38.7641,38.5116,38.5817,313200.0
2007-02-27 12:30:00,54.99,55.09,54.94,55.02,203800.0,38.5747,38.6449,38.5396,38.5958,203800.0
2007-02-27 13:00:00,55.02,55.07,54.88,54.88,232400.0,38.5958,38.6308,38.4975,38.4975,232400.0
2007-02-27 13:30:00,54.88,54.97,54.69,54.79,309800.0,38.4975,38.5607,38.3643,38.4344,309800.0
2007-02-27 14:00:00,54.78,54.78,54.12,54.14,493600.0,38.4274,38.4274,37.9644,37.9784,493600.0
2007-02-27 14:30:00,54.13,54.29,53.38,53.84,582200.0,37.9714,38.0837,37.4453,37.768,582200.0
2007-02-27 15:00:00,53.47,54.43,53.25,54.2,676000.0,37.5085,38.1819,37.3541,38.0205,676000.0
2007-02-27 15:30:00,54.2,54.42,54.06,54.15,266800.0,38.0205,38.1749,37.9223,37.9855,266800.0
2007-02-28 09:30:00,54.16,54.45,53.25,53.71,1284200.0,37.9925,38.1959,37.3541,37.6768,1284200.0
2007-02-28 10:00:00,53.7,53.9,53.25,53.72,702600.0,37.6698,37.8101,37.3541,37.6838,702600.0
2007-02-28 10:30:00,53.74,54.42,53.32,54.13,434800.0,37.6979,38.1749,37.4032,37.9714,434800.0
2007-02-28 11:00:00,54.22,54.62,53.97,54.55,343000.0,38.0346,38.3152,37.8592,38.2661,343000.0
2007-02-28 11:30:00,54.12,54.6,54.07,54.08,276000.0,37.9644,38.3011,37.9293,37.9364,276000.0
2007-02-28 12:00:00,54.08,54.27,53.88,54.18,303200.0,37.9364,38.0696,37.7961,38.0065,303200.0
2007-02-28 12:30:00,54.17,54.5,54.15,54.41,195200.0,37.9995,38.231,37.9855,38.1679,195200.0
2007-02-28 13:00:00,54.41,54.67,54.26,54.59,238800.0,38.1679,38.3502,38.0626,38.2941,238800.0
2007-02-28 13:30:00,54.59,54.67,54.23,54.32,411000.0,38.2941,38.3502,38.0416,38.1047,411000.0
2007-02-28 14:00:00,54.33,54.45,54.09,54.25,334200.0,38.1117,38.1959,37.9434,38.0556,334200.0
2007-02-28 14:30:00,54.24,54.37,54.11,54.35,229800.0,38.0486,38.1398,37.9574,38.1258,229800.0
2007-02-28 15:00:00,54.35,54.55,54.23,54.41,198000.0,38.1258,38.2661,38.0416,38.1679,198000.0
2007-02-28 15:30:00,54.38,54.51,54.07,54.16,331800.0,38.1468,38.238,37.9293,37.9925,331800.0
2007-03-01 09:30:00,53.25,53.38,52.76,52.95,722000.0,37.3541,37.4453,37.0104,37.1437,722000.0
2007-03-01 10:00:00,52.96,53.95,52.86,53.74,523800.0,37.1507,37.8452,37.0805,37.6979,523800.0
2007-03-01 10:30:00,53.74,54.38,53.53,54.33,450800.0,37.6979,38.1468,37.5505,38.1117,450800.0
2007-03-01 11:00:00,53.71,54.49,53.56,54.31,450800.0,37.6768,38.224,37.5716,38.0977,450800.0
2007-03-01 11:30:00,54.32,54.49,53.96,54.2,375200.0,38.1047,38.224,37.8522,38.0205,375200.0
2007-03-01 12:00:00,54.2,54.47,53.86,53.9,302000.0,38.0205,38.2099,37.782,37.8101,302000.0
2007-03-01 12:30:00,53.9,54.36,53.81,54.24,192000.0,37.8101,38.1328,37.747,38.0486,192000.0
2007-03-01 13:00:00,54.26,54.34,54.16,54.3,89400.0,38.0626,38.1187,37.9925,38.0907,89400.0
2007-03-01 13:30:00,54.3,54.47,54.07,54.41,174800.0,38.0907,38.2099,37.9293,38.1679,174800.0
2007-03-01 14:00:00,54.42,54.73,54.26,54.28,274600.0,38.1749,38.3923,38.0626,38.0767,274600.0
2007-03-01 14:30:00,54.27,54.54,54.27,54.42,160600.0,38.0696,38.259,38.0696,38.1749,160600.0
2007-03-01 15:00:00,54.45,54.49,54.01,54.19,321200.0,38.1959,38.224,37.8873,38.0135,321200.0
2007-03-01 15:30:00,54.19,54.25,53.93,54.05,448000.0,38.0135,38.0556,37.8311,37.9153,448000.0
2007-03-02 09:30:00,53.94,53.94,53.28,53.65,392800.0,37.8382,37.8382,37.3752,37.6347,392800.0
2007-03-02 10:00:00,53.66,53.75,53.13,53.31,429200.0,37.6417,37.7049,37.2699,37.3962,429200.0
2007-03-02 10:30:00,53.33,53.75,53.27,53.45,345800.0,37.4102,37.7049,37.3682,37.4944,345800.0
2007-03-02 11:00:00,53.49,53.6,53.15,53.16,245000.0,37.5225,37.5996,37.284,37.291,245000.0
2007-03-02 11:30:00,53.16,53.18,53.05,53.13,242400.0,37.291,37.305,37.2138,37.2699,242400.0
2007-03-02 12:00:00,53.13,53.17,52.77,52.88,283000.0,37.2699,37.298,37.0174,37.0946,283000.0
2007-03-02 12:30:00,52.88,52.94,52.64,52.85,219200.0,37.0946,37.1367,36.9262,37.0735,219200.0
2007-03-02 13:00:00,52.85,52.99,52.72,52.75,248000.0,37.0735,37.1717,36.9823,37.0034,248000.0
2007-03-02 13:30:00,52.77,52.84,52.63,52.7,182600.0,37.0174,37.0665,36.9192,36.9683,182600.0
2007-03-02 14:00:00,52.72,52.81,52.63,52.68,228200.0,36.9823,37.0455,36.9192,36.9543,228200.0
2007-03-02 14:30:00,52.7,53.06,52.66,52.76,236000.0,36.9683,37.2208,36.9403,37.0104,236000.0
2007-03-02 15:00:00,52.78,53.12,52.74,52.95,305800.0,37.0244,37.2629,36.9964,37.1437,305800.0
2007-03-02 15:30:00,52.94,52.97,52.55,52.55,429000.0,37.1367,37.1577,36.8631,36.8631,429000.0
2007-03-05 09:30:00,51.95,52.63,51.77,52.6,786200.0,36.4422,36.9192,36.3159,36.8982,786200.0
2007-03-05 10:00:00,52.6,52.96,52.24,52.53,577800.0,36.8982,37.1507,36.6456,36.8491,577800.0
2007-03-05 10:30:00,52.58,52.7,52.25,52.7,182000.0,36.8841,36.9683,36.6526,36.9683,182000.0
2007-03-05 11:00:00,52.67,52.99,52.6,52.85,388000.0,36.9473,37.1717,36.8982,37.0735,388000.0
2007-03-05 11:30:00,52.83,52.85,52.34,52.4,399200.0,37.0595,37.0735,36.7158,36.7579,399200.0
2007-03-05 12:00:00,52.38,52.65,52.32,52.6,201400.0,36.7438,36.9332,36.7017,36.8982,201400.0
2007-03-05 12:30:00,52.6,52.81,52.49,52.63,206800.0,36.8982,37.0455,36.821,36.9192,206800.0
2007-03-05 13:00:00,52.63,52.66,52.38,52.5,178800.0,36.9192,36.9403,36.7438,36.828,178800.0
2007-03-05 13:30:00,52.5,53.1,52.44,53.1,361200.0,36.828,37.2489,36.7859,37.2489,361200.0
2007-03-05 14:00:00,53.09,53.29,53.0,53.05,431800.0,37.2419,37.3822,37.1788,37.2138,431800.0
2007-03-05 14:30:00,53.05,53.07,52.91,52.94,355000.0,37.2138,37.2279,37.1156,37.1367,355000.0
2007-03-05 15:00:00,52.95,52.98,52.49,52.6,512400.0,37.1437,37.1647,36.821,36.8982,512400.0
2007-03-05 15:30:00,52.6,52.63,52.04,52.14,645400.0,36.8982,36.9192,36.5053,36.5755,645400.0
2007-03-06 09:30:00,52.84,53.41,52.73,53.28,821400.0,37.0665,37.4664,36.9894,37.3752,821400.0
2007-03-06 10:00:00,53.26,53.62,53.05,53.56,691200.0,37.3611,37.6137,37.2138,37.5716,691200.0
2007-03-06 10:30:00,53.56,53.81,52.99,53.03,979200.0,37.5716,37.747,37.1717,37.1998,979200.0
2007-03-06 11:00:00,53.03,53.27,52.97,53.17,428400.0,37.1998,37.3682,37.1577,37.298,428400.0
2007-03-06 11:30:00,53.17,53.35,53.05,53.29,450000.0,37.298,37.4243,37.2138,37.3822,450000.0
2007-03-06 12:00:00,53.27,53.36,53.13,53.24,178200.0,37.3682,37.4313,37.2699,37.3471,178200.0
2007-03-06 12:30:00,53.24,53.41,53.22,53.35,150400.0,37.3471,37.4664,37.3331,37.4243,150400.0
2007-03-06 13:00:00,53.37,53.56,53.29,53.5,312000.0,37.4383,37.5716,37.3822,37.5295,312000.0
2007-03-06 13:30:00,53.5,53.85,53.41,53.77,456200.0,37.5295,37.775,37.4664,37.7189,456200.0
2007-03-06 14:00:00,53.77,53.8,53.49,53.51,310200.0,37.7189,37.7399,37.5225,37.5365,310200.0
2007-03-06 14:30:00,53.52,53.88,53.51,53.88,243600.0,37.5435,37.7961,37.5365,37.7961,243600.0
2007-03-06 15:00:00,53.88,53.96,53.72,53.74,351400.0,37.7961,37.8522,37.6838,37.6979,351400.0
2007-03-06 15:30:00,53.74,53.77,53.46,53.48,744400.0,37.6979,37.7189,37.5014,37.5155,744400.0
2007-03-07 09:30:00,54.63,55.0,54.35,55.0,1147000.0,38.3222,38.5817,38.1258,38.5817,1147000.0
2007-03-07 10:00:00,55.0,55.55,54.97,55.4,1021600.0,38.5817,38.9675,38.5607,38.8623,1021600.0
2007-03-07 10:30:00,55.37,55.92,55.35,55.66,680400.0,38.8413,39.2271,38.8272,39.0447,680400.0
2007-03-07 11:00:00,55.63,55.67,55.41,55.54,369600.0,39.0237,39.0517,38.8693,38.9605,369600.0
2007-03-07 11:30:00,55.54,55.83,55.4,55.77,405800.0,38.9605,39.164,38.8623,39.1219,405800.0
2007-03-07 12:00:00,55.79,55.8,55.58,55.69,287400.0,39.1359,39.1429,38.9886,39.0658,287400.0
2007-03-07 12:30:00,55.69,55.9,55.67,55.81,254000.0,39.0658,39.2131,39.0517,39.1499,254000.0
2007-03-07 13:00:00,55.81,55.99,55.76,55.88,373800.0,39.1499,39.2762,39.1149,39.199,373800.0
2007-03-07 13:30:00,55.88,56.07,55.85,55.99,454400.0,39.199,39.3323,39.178,39.2762,454400.0
2007-03-07 14:00:00,55.99,56.07,55.76,55.81,416200.0,39.2762,39.3323,39.1149,39.1499,416200.0
2007-03-07 14:30:00,55.82,55.98,55.77,55.8,450200.0,39.1569,39.2692,39.1219,39.1429,450200.0
2007-03-07 15:00:00,55.79,55.91,55.56,55.6,570000.0,39.1359,39.2201,38.9746,39.0026,570000.0
2007-03-07 15:30:00,55.58,55.63,55.3,55.36,822600.0,38.9886,39.0237,38.7922,38.8343,822600.0
2007-03-08 09:30:00,55.91,56.44,55.75,55.92,707400.0,39.2201,39.5919,39.1078,39.2271,707400.0
2007-03-08 10:00:00,55.93,56.03,55.88,56.01,485000.0,39.2341,39.3043,39.199,39.2902,485000.0
2007-03-08 10:30:00,56.01,56.02,55.78,55.89,317800.0,39.2902,39.2972,39.1289,39.2061,317800.0
2007-03-08 11:00:00,55.89,55.9,55.56,55.89,330600.0,39.2061,39.2131,38.9746,39.2061,330600.0
2007-03-08 11:30:00,55.9,55.95,55.81,55.89,196800.0,39.2131,39.2481,39.1499,39.2061,196800.0
2007-03-08 12:00:00,55.89,55.9,55.73,55.77,140000.0,39.2061,39.2131,39.0938,39.1219,140000.0
2007-03-08 12:30:00,55.77,55.88,55.56,55.79,250600.0,39.1219,39.199,38.9746,39.1359,250600.0
2007-03-08 13:00:00,55.8,55.88,55.7,55.72,215200.0,39.1429,39.199,39.0728,39.0868,215200.0
2007-03-08 13:30:00,55.73,55.8,55.63,55.76,331400.0,39.0938,39.1429,39.0237,39.1149,331400.0
2007-03-08 14:00:00,55.74,55.74,55.29,55.5,436600.0,39.1008,39.1008,38.7852,38.9325,436600.0
2007-03-08 14:30:00,55.49,55.52,55.17,55.32,549400.0,38.9255,38.9465,38.701,38.8062,549400.0
2007-03-08 15:00:00,55.32,55.45,55.25,55.27,358200.0,38.8062,38.8974,38.7571,38.7711,358200.0
2007-03-08 15:30:00,55.26,55.45,55.04,55.35,497200.0,38.7641,38.8974,38.6098,38.8272,497200.0
2007-03-09 09:30:00,56.25,56.36,56.0,56.0,807400.0,39.4586,39.5357,39.2832,39.2832,807400.0
2007-03-09 10:00:00,56.01,56.93,56.01,56.92,1277800.0,39.2902,39.9356,39.2902,39.9286,1277800.0
2007-03-09 10:30:00,56.92,57.36,56.71,57.02,1340800.0,39.9286,40.2372,39.7813,39.9987,1340800.0
2007-03-09 11:00:00,57.02,57.06,56.62,56.74,783200.0,39.9987,40.0268,39.7181,39.8023,783200.0
2007-03-09 11:30:00,56.76,57.09,56.66,56.99,408800.0,39.8163,40.0478,39.7462,39.9777,408800.0
2007-03-09 12:00:00,56.99,57.33,56.92,57.23,361600.0,39.9777,40.2162,39.9286,40.146,361600.0
2007-03-09 12:30:00,57.22,57.25,56.94,56.99,279000.0,40.139,40.1601,39.9426,39.9777,279000.0
2007-03-09 13:00:00,56.98,57.23,56.95,57.05,422000.0,39.9707,40.146,39.9496,40.0198,422000.0
2007-03-09 13:30:00,57.05,57.09,56.77,56.77,501000.0,40.0198,40.0478,39.8234,39.8234,501000.0
2007-03-09 14:00:00,56.77,56.81,56.42,56.5,288200.0,39.8234,39.8514,39.5778,39.634,288200.0
2007-03-09 14:30:00,56.5,56.63,56.31,56.47,332200.0,39.634,39.7252,39.5007,39.6129,332200.0
2007-03-09 15:00:00,56.47,56.63,56.4,56.51,243800.0,39.6129,39.7252,39.5638,39.641,243800.0
2007-03-09 15:30:00,56.51,56.64,56.37,56.5,458600.0,39.641,39.7322,39.5428,39.634,458600.0
2007-03-12 09:30:00,56.5,56.6,55.76,55.88,570400.0,39.634,39.7041,39.1149,39.199,570400.0
2007-03-12 10:00:00,55.88,56.71,55.87,56.56,384400.0,39.199,39.7813,39.192,39.676,384400.0
2007-03-12 10:30:00,56.41,56.58,56.3,56.33,396200.0,39.5708,39.6901,39.4937,39.5147,396200.0
2007-03-12 11:00:00,56.33,56.37,56.25,56.35,182400.0,39.5147,39.5428,39.4586,39.5287,182400.0
2007-03-12 11:30:00,56.34,56.37,56.08,56.16,250000.0,39.5217,39.5428,39.3393,39.3955,250000.0
2007-03-12 12:00:00,56.17,56.36,56.16,56.33,162200.0,39.4025,39.5357,39.3955,39.5147,162200.0
2007-03-12 12:30:00,56.33,56.34,56.18,56.33,201800.0,39.5147,39.5217,39.4095,39.5147,201800.0
2007-03-12 13:00:00,56.33,56.42,56.26,56.29,332400.0,39.5147,39.5778,39.4656,39.4866,332400.0
2007-03-12 13:30:00,56.29,56.43,56.24,56.41,123400.0,39.4866,39.5849,39.4516,39.5708,123400.0
2007-03-12 14:00:00,56.41,56.75,56.24,56.67,412000.0,39.5708,39.8093,39.4516,39.7532,412000.0
2007-03-12 14:30:00,56.67,56.89,56.62,56.7,215000.0,39.7532,39.9075,39.7181,39.7743,215000.0
2007-03-12 15:00:00,56.71,56.83,56.63,56.64,189400.0,39.7813,39.8654,39.7252,39.7322,189400.0
2007-03-12 15:30:00,56.63,56.65,56.33,56.53,454800.0,39.7252,39.7392,39.5147,39.655,454800.0
2007-03-13 09:30:00,56.23,56.52,56.13,56.48,339200.0,39.4446,39.648,39.3744,39.6199,339200.0
2007-03-13 10:00:00,56.48,56.49,56.16,56.46,275000.0,39.6199,39.6269,39.3955,39.6059,275000.0
2007-03-13 10:30:00,56.46,56.77,56.42,56.72,300600.0,39.6059,39.8234,39.5778,39.7883,300600.0
2007-03-13 11:00:00,56.7,56.75,56.27,56.27,265000.0,39.7743,39.8093,39.4726,39.4726,265000.0
2007-03-13 11:30:00,56.27,56.38,56.1,56.24,202800.0,39.4726,39.5498,39.3534,39.4516,202800.0
2007-03-13 12:00:00,56.24,56.24,55.71,55.73,337400.0,39.4516,39.4516,39.0798,39.0938,337400.0
2007-03-13 12:30:00,55.74,55.83,55.42,55.54,330800.0,39.1008,39.164,38.8764,38.9605,330800.0
2007-03-13 13:00:00,55.54,55.72,55.38,55.4,275600.0,38.9605,39.0868,38.8483,38.8623,275600.0
2007-03-13 13:30:00,55.38,55.45,55.16,55.25,319200.0,38.8483,38.8974,38.694,38.7571,319200.0
2007-03-13 14:00:00,55.26,55.32,54.88,55.0,453600.0,38.7641,38.8062,38.4975,38.5817,453600.0
2007-03-13 14:30:00,55.0,55.12,54.91,55.05,306400.0,38.5817,38.6659,38.5186,38.6168,306400.0
2007-03-13 15:00:00,55.04,55.09,54.67,54.84,487600.0,38.6098,38.6449,38.3502,38.4695,487600.0
2007-03-13 15:30:00,54.85,54.99,54.53,54.62,816600.0,38.4765,38.5747,38.252,38.3152,816600.0
2007-03-14 09:30:00,54.67,55.17,54.32,54.38,658600.0,38.3502,38.701,38.1047,38.1468,658600.0
2007-03-14 10:00:00,54.38,55.12,54.13,54.82,493400.0,38.1468,38.6659,37.9714,38.4555,493400.0
2007-03-14 10:30:00,54.83,55.25,54.77,55.03,341800.0,38.4625,38.7571,38.4204,38.6028,341800.0
2007-03-14 11:00:00,55.04,55.04,54.7,54.72,193600.0,38.6098,38.6098,38.3713,38.3853,193600.0
2007-03-14 11:30:00,54.71,54.71,54.5,54.54,199000.0,38.3783,38.3783,38.231,38.259,199000.0
2007-03-14 12:00:00,54.54,54.57,54.06,54.33,424400.0,38.259,38.2801,37.9223,38.1117,424400.0
2007-03-14 12:30:00,54.31,54.43,53.95,54.1,197200.0,38.0977,38.1819,37.8452,37.9504,197200.0
2007-03-14 13:00:00,54.09,54.88,54.02,54.81,355400.0,37.9434,38.4975,37.8943,38.4484,355400.0
2007-03-14 13:30:00,54.82,55.12,54.81,55.04,658200.0,38.4555,38.6659,38.4484,38.6098,658200.0
2007-03-14 14:00:00,55.05,55.29,54.89,55.23,370600.0,38.6168,38.7852,38.5046,38.7431,370600.0
2007-03-14 14:30:00,55.23,55.54,55.21,55.29,451800.0,38.7431,38.9605,38.729,38.7852,451800.0
2007-03-14 15:00:00,55.29,55.59,55.22,55.49,442600.0,38.7852,38.9956,38.7361,38.9255,442600.0
2007-03-14 15:30:00,55.49,55.55,55.15,55.3,489000.0,38.9255,38.9675,38.687,38.7922,489000.0
2007-03-15 09:30:00,55.35,55.63,55.02,55.52,375800.0,38.8272,39.0237,38.5958,38.9465,375800.0
2007-03-15 10:00:00,55.52,55.77,55.38,55.72,430200.0,38.9465,39.1219,38.8483,39.0868,430200.0
2007-03-15 10:30:00,55.71,55.81,55.46,55.49,213000.0,39.0798,39.1499,38.9044,38.9255,213000.0
2007-03-15 11:00:00,55.5,55.63,55.29,55.58,168200.0,38.9325,39.0237,38.7852,38.9886,168200.0
2007-03-15 11:30:00,55.58,55.63,55.18,55.18,180200.0,38.9886,39.0237,38.708,38.708,180200.0
2007-03-15 12:00:00,55.19,55.6,55.12,55.49,331000.0,38.715,39.0026,38.6659,38.9255,331000.0
2007-03-15 12:30:00,55.49,55.51,55.29,55.3,179600.0,38.9255,38.9395,38.7852,38.7922,179600.0
2007-03-15 13:00:00,55.29,55.4,55.16,55.38,288800.0,38.7852,38.8623,38.694,38.8483,288800.0
2007-03-15 13:30:00,55.38,55.51,55.23,55.5,431600.0,38.8483,38.9395,38.7431,38.9325,431600.0
2007-03-15 14:00:00,55.5,55.6,55.41,55.54,494000.0,38.9325,39.0026,38.8693,38.9605,494000.0
2007-03-15 14:30:00,55.52,55.69,55.44,55.5,328800.0,38.9465,39.0658,38.8904,38.9325,328800.0
2007-03-15 15:00:00,55.5,55.71,55.46,55.48,377800.0,38.9325,39.0798,38.9044,38.9184,377800.0
2007-03-15 15:30:00,55.48,55.63,55.34,55.34,482000.0,38.9184,39.0237,38.8202,38.8202,482000.0
2007-03-16 09:30:00,55.35,56.34,55.35,56.01,1476400.0,38.8272,39.5217,38.8272,39.2902,1476400.0
2007-03-16 10:00:00,55.99,56.2,55.41,55.69,482000.0,39.2762,39.4235,38.8693,39.0658,482000.0
2007-03-16 10:30:00,55.68,55.68,55.39,55.4,256000.0,39.0587,39.0587,38.8553,38.8623,256000.0
2007-03-16 11:00:00,55.4,55.48,55.21,55.25,445800.0,38.8623,38.9184,38.729,38.7571,445800.0
2007-03-16 11:30:00,55.26,55.29,55.1,55.16,260800.0,38.7641,38.7852,38.6519,38.694,260800.0
2007-03-16 12:00:00,55.16,55.42,55.15,55.23,210800.0,38.694,38.8764,38.687,38.7431,210800.0
2007-03-16 12:30:00,55.23,55.31,55.15,55.2,202800.0,38.7431,38.7992,38.687,38.722,202800.0
2007-03-16 13:00:00,55.2,55.23,55.13,55.15,198800.0,38.722,38.7431,38.6729,38.687,198800.0
2007-03-16 13:30:00,55.15,55.2,55.01,55.07,204200.0,38.687,38.722,38.5887,38.6308,204200.0
2007-03-16 14:00:00,55.06,55.09,54.81,54.85,253000.0,38.6238,38.6449,38.4484,38.4765,253000.0
2007-03-16 14:30:00,54.84,54.94,54.74,54.92,192600.0,38.4695,38.5396,38.3993,38.5256,192600.0
2007-03-16 15:00:00,54.92,55.06,54.87,55.06,311800.0,38.5256,38.6238,38.4905,38.6238,311800.0
2007-03-16 15:30:00,55.06,55.12,54.96,55.0,450600.0,38.6238,38.6659,38.5537,38.5817,450600.0
2007-03-19 09:30:00,55.44,56.27,55.39,56.02,572600.0,38.8904,39.4726,38.8553,39.2972,572600.0
2007-03-19 10:00:00,56.01,56.23,55.84,56.16,287800.0,39.2902,39.4446,39.171,39.3955,287800.0
2007-03-19 10:30:00,56.16,56.44,56.13,56.43,376400.0,39.3955,39.5919,39.3744,39.5849,376400.0
2007-03-19 11:00:00,56.4,56.57,56.39,56.52,192600.0,39.5638,39.6831,39.5568,39.648,192600.0
2007-03-19 11:30:00,56.52,56.8,56.49,56.79,375800.0,39.648,39.8444,39.6269,39.8374,375800.0
2007-03-19 12:00:00,56.79,56.88,56.73,56.85,202800.0,39.8374,39.9005,39.7953,39.8795,202800.0
2007-03-19 12:30:00,56.84,56.84,56.66,56.78,145600.0,39.8725,39.8725,39.7462,39.8304,145600.0
2007-03-19 13:00:00,56.77,56.84,56.66,56.68,156200.0,39.8234,39.8725,39.7462,39.7602,156200.0
2007-03-19 13:30:00,56.69,56.73,56.52,56.55,207600.0,39.7672,39.7953,39.648,39.669,207600.0
2007-03-19 14:00:00,56.56,56.57,56.31,56.31,225400.0,39.676,39.6831,39.5007,39.5007,225400.0
2007-03-19 14:30:00,56.31,56.58,56.29,56.52,193800.0,39.5007,39.6901,39.4866,39.648,193800.0
2007-03-19 15:00:00,56.52,56.54,56.22,56.3,281600.0,39.648,39.662,39.4375,39.4937,281600.0
2007-03-19 15:30:00,56.29,56.41,56.26,56.35,338600.0,39.4866,39.5708,39.4656,39.5287,338600.0
2007-03-20 09:30:00,56.33,56.54,55.95,55.95,379200.0,39.5147,39.662,39.2481,39.2481,379200.0
2007-03-20 10:00:00,55.96,56.2,55.85,56.19,243600.0,39.2552,39.4235,39.178,39.4165,243600.0
2007-03-20 10:30:00,56.19,56.42,56.08,56.3,220200.0,39.4165,39.5778,39.3393,39.4937,220200.0
2007-03-20 11:00:00,56.3,56.36,56.22,56.24,93200.0,39.4937,39.5357,39.4375,39.4516,93200.0
2007-03-20 11:30:00,56.25,56.42,56.24,56.38,201600.0,39.4586,39.5778,39.4516,39.5498,201600.0
2007-03-20 12:00:00,56.38,56.54,56.35,56.5,197800.0,39.5498,39.662,39.5287,39.634,197800.0
2007-03-20 12:30:00,56.49,56.53,56.24,56.25,240000.0,39.6269,39.655,39.4516,39.4586,240000.0
2007-03-20 13:00:00,56.26,56.41,56.02,56.02,237200.0,39.4656,39.5708,39.2972,39.2972,237200.0
2007-03-20 13:30:00,56.02,56.03,55.85,55.98,242600.0,39.2972,39.3043,39.178,39.2692,242600.0
2007-03-20 14:00:00,55.98,56.08,55.97,56.01,218000.0,39.2692,39.3393,39.2622,39.2902,218000.0
2007-03-20 14:30:00,56.01,56.12,55.94,55.98,145200.0,39.2902,39.3674,39.2411,39.2692,145200.0
2007-03-20 15:00:00,55.99,56.12,55.95,55.99,187000.0,39.2762,39.3674,39.2481,39.2762,187000.0
2007-03-20 15:30:00,55.99,56.13,55.92,56.07,261000.0,39.2762,39.3744,39.2271,39.3323,261000.0
2007-03-21 09:30:00,56.2,56.27,55.96,56.21,186400.0,39.4235,39.4726,39.2552,39.4305,186400.0
2007-03-21 10:00:00,56.23,56.67,56.23,56.66,293800.0,39.4446,39.7532,39.4446,39.7462,293800.0
2007-03-21 10:30:00,56.64,56.79,56.52,56.73,353000.0,39.7322,39.8374,39.648,39.7953,353000.0
2007-03-21 11:00:00,56.72,56.74,56.52,56.63,184600.0,39.7883,39.8023,39.648,39.7252,184600.0
2007-03-21 11:30:00,56.63,56.63,56.52,56.54,112800.0,39.7252,39.7252,39.648,39.662,112800.0
2007-03-21 12:00:00,56.53,56.65,56.52,56.6,66600.0,39.655,39.7392,39.648,39.7041,66600.0
2007-03-21 12:30:00,56.59,56.85,56.56,56.85,152800.0,39.6971,39.8795,39.676,39.8795,152800.0
2007-03-21 13:00:00,56.85,57.02,56.81,56.94,221000.0,39.8795,39.9987,39.8514,39.9426,221000.0
2007-03-21 13:30:00,56.92,57.15,56.9,57.09,228600.0,39.9286,40.0899,39.9146,40.0478,228600.0
2007-03-21 14:00:00,57.09,57.5,56.97,57.49,589400.0,40.0478,40.3354,39.9637,40.3284,589400.0
2007-03-21 14:30:00,57.49,57.71,57.24,57.69,774800.0,40.3284,40.4828,40.1531,40.4687,774800.0
2007-03-21 15:00:00,57.69,57.79,57.43,57.5,620800.0,40.4687,40.5389,40.2863,40.3354,620800.0
2007-03-21 15:30:00,57.51,57.74,57.48,57.66,404600.0,40.3425,40.5038,40.3214,40.4477,404600.0
2007-03-22 09:30:00,56.7,57.25,56.13,56.29,1270600.0,39.7743,40.1601,39.3744,39.4866,1270600.0
2007-03-22 10:00:00,56.27,56.53,56.0,56.47,700600.0,39.4726,39.655,39.2832,39.6129,700600.0
2007-03-22 10:30:00,56.47,56.69,56.21,56.31,461400.0,39.6129,39.7672,39.4305,39.5007,461400.0
2007-03-22 11:00:00,56.32,56.38,55.94,56.09,463600.0,39.5077,39.5498,39.2411,39.3463,463600.0
2007-03-22 11:30:00,56.1,56.34,56.1,56.3,267200.0,39.3534,39.5217,39.3534,39.4937,267200.0
2007-03-22 12:00:00,56.31,56.53,56.27,56.3,265600.0,39.5007,39.655,39.4726,39.4937,265600.0
2007-03-22 12:30:00,56.31,56.46,56.28,56.33,197400.0,39.5007,39.6059,39.4796,39.5147,197400.0
2007-03-22 13:00:00,56.32,56.34,56.13,56.32,239800.0,39.5077,39.5217,39.3744,39.5077,239800.0
2007-03-22 13:30:00,56.32,56.4,56.24,56.38,271200.0,39.5077,39.5638,39.4516,39.5498,271200.0
2007-03-22 14:00:00,56.39,56.53,56.26,56.33,263400.0,39.5568,39.655,39.4656,39.5147,263400.0
2007-03-22 14:30:00,56.33,56.48,56.31,56.44,605800.0,39.5147,39.6199,39.5007,39.5919,605800.0
2007-03-22 15:00:00,56.44,56.45,56.22,56.38,367800.0,39.5919,39.5989,39.4375,39.5498,367800.0
2007-03-22 15:30:00,56.38,56.55,56.32,56.45,465800.0,39.5498,39.669,39.5077,39.5989,465800.0
2007-03-23 09:30:00,56.55,56.96,56.45,56.76,436800.0,39.669,39.9566,39.5989,39.8163,436800.0
2007-03-23 10:00:00,56.77,57.19,56.55,56.6,537000.0,39.8234,40.118,39.669,39.7041,537000.0
2007-03-23 10:30:00,56.63,56.63,56.21,56.23,404600.0,39.7252,39.7252,39.4305,39.4446,404600.0
2007-03-23 11:00:00,56.24,56.36,55.89,55.98,435400.0,39.4516,39.5357,39.2061,39.2692,435400.0
2007-03-23 11:30:00,56.0,56.21,55.91,56.2,257000.0,39.2832,39.4305,39.2201,39.4235,257000.0
2007-03-23 12:00:00,56.21,56.33,56.13,56.29,118800.0,39.4305,39.5147,39.3744,39.4866,118800.0
2007-03-23 12:30:00,56.27,56.38,56.2,56.38,85000.0,39.4726,39.5498,39.4235,39.5498,85000.0
2007-03-23 13:00:00,56.37,56.48,56.2,56.23,179800.0,39.5428,39.6199,39.4235,39.4446,179800.0
2007-03-23 13:30:00,56.23,56.31,56.18,56.24,187600.0,39.4446,39.5007,39.4095,39.4516,187600.0
2007-03-23 14:00:00,56.24,56.27,56.17,56.2,220600.0,39.4516,39.4726,39.4025,39.4235,220600.0
2007-03-23 14:30:00,56.21,56.31,56.2,56.25,312000.0,39.4305,39.5007,39.4235,39.4586,312000.0
2007-03-23 15:00:00,56.24,56.37,56.23,56.27,244600.0,39.4516,39.5428,39.4446,39.4726,244600.0
2007-03-23 15:30:00,56.27,56.31,55.98,56.06,693400.0,39.4726,39.5007,39.2692,39.3253,693400.0
2007-03-26 09:30:00,56.25,56.32,55.35,55.54,589200.0,39.4586,39.5077,38.8272,38.9605,589200.0
2007-03-26 10:00:00,55.52,55.52,54.66,54.9,940000.0,38.9465,38.9465,38.3432,38.5116,940000.0
2007-03-26 10:30:00,54.91,55.15,54.9,54.95,320400.0,38.5186,38.687,38.5116,38.5467,320400.0
2007-03-26 11:00:00,54.94,55.01,54.84,54.95,277400.0,38.5396,38.5887,38.4695,38.5467,277400.0
2007-03-26 11:30:00,54.93,55.06,54.85,55.03,285400.0,38.5326,38.6238,38.4765,38.6028,285400.0
2007-03-26 12:00:00,55.05,55.19,54.96,55.17,366400.0,38.6168,38.715,38.5537,38.701,366400.0
2007-03-26 12:30:00,55.18,55.24,54.96,55.0,311800.0,38.708,38.7501,38.5537,38.5817,311800.0
2007-03-26 13:00:00,55.0,55.07,54.91,55.01,174800.0,38.5817,38.6308,38.5186,38.5887,174800.0
2007-03-26 13:30:00,55.02,55.13,54.99,55.0,279000.0,38.5958,38.6729,38.5747,38.5817,279000.0
2007-03-26 14:00:00,55.02,55.13,55.02,55.1,221800.0,38.5958,38.6729,38.5958,38.6519,221800.0
2007-03-26 14:30:00,55.1,55.19,54.93,55.18,310800.0,38.6519,38.715,38.5326,38.708,310800.0
2007-03-26 15:00:00,55.19,55.3,55.12,55.18,307600.0,38.715,38.7922,38.6659,38.708,307600.0
2007-03-26 15:30:00,55.18,55.26,55.16,55.21,515800.0,38.708,38.7641,38.694,38.729,515800.0
2007-03-27 09:30:00,55.2,55.2,54.76,54.96,439200.0,38.722,38.722,38.4134,38.5537,439200.0
2007-03-27 10:00:00,54.96,55.04,54.07,54.1,755200.0,38.5537,38.6098,37.9293,37.9504,755200.0
2007-03-27 10:30:00,54.1,54.5,53.79,54.31,1302800.0,37.9504,38.231,37.7329,38.0977,1302800.0
2007-03-27 11:00:00,54.3,54.38,53.9,54.01,515400.0,38.0907,38.1468,37.8101,37.8873,515400.0
2007-03-27 11:30:00,53.98,54.2,53.87,54.0,409400.0,37.8662,38.0205,37.789,37.8802,409400.0
2007-03-27 12:00:00,54.0,54.26,53.94,54.22,263800.0,37.8802,38.0626,37.8382,38.0346,263800.0
2007-03-27 12:30:00,54.21,54.37,54.21,54.33,142800.0,38.0276,38.1398,38.0276,38.1117,142800.0
2007-03-27 13:00:00,54.33,54.54,54.33,54.46,196200.0,38.1117,38.259,38.1117,38.2029,196200.0
2007-03-27 13:30:00,54.46,54.5,54.32,54.39,145400.0,38.2029,38.231,38.1047,38.1538,145400.0
2007-03-27 14:00:00,54.39,54.41,54.25,54.33,277400.0,38.1538,38.1679,38.0556,38.1117,277400.0
2007-03-27 14:30:00,54.32,54.48,54.21,54.45,167200.0,38.1047,38.217,38.0276,38.1959,167200.0
2007-03-27 15:00:00,54.47,54.57,54.43,54.52,287200.0,38.2099,38.2801,38.1819,38.245,287200.0
2007-03-27 15:30:00,54.51,54.53,54.2,54.32,622600.0,38.238,38.252,38.0205,38.1047,622600.0
2007-03-28 09:30:00,54.01,54.42,53.71,54.09,562600.0,38.0453,38.3341,37.8339,38.1016,562600.0
2007-03-28 10:00:00,54.09,54.21,53.9,53.9,425200.0,38.1016,38.1862,37.9678,37.9678,425200.0
2007-03-28 10:30:00,53.9,53.9,53.4,53.62,967600.0,37.9678,37.9678,37.6156,37.7705,967600.0
2007-03-28 11:00:00,53.6,53.9,53.29,53.31,715600.0,37.7565,37.9678,37.5381,37.5522,715600.0
2007-03-28 11:30:00,53.33,53.52,53.29,53.4,542400.0,37.5663,37.7001,37.5381,37.6156,542400.0
2007-03-28 12:00:00,53.4,53.7,53.4,53.5,792800.0,37.6156,37.8269,37.6156,37.686,792800.0
2007-03-28 12:30:00,53.5,53.63,53.46,53.61,287800.0,37.686,37.7776,37.6578,37.7635,287800.0
2007-03-28 13:00:00,53.59,53.61,53.38,53.41,247800.0,37.7494,37.7635,37.6015,37.6226,247800.0
2007-03-28 13:30:00,53.43,53.59,53.33,53.49,321200.0,37.6367,37.7494,37.5663,37.679,321200.0
2007-03-28 14:00:00,53.49,53.54,53.26,53.32,300800.0,37.679,37.7142,37.517,37.5592,300800.0
2007-03-28 14:30:00,53.35,53.48,53.32,53.46,408600.0,37.5804,37.6719,37.5592,37.6578,408600.0
2007-03-28 15:00:00,53.45,53.5,52.88,53.03,1209600.0,37.6508,37.686,37.2493,37.3549,1209600.0
2007-03-28 15:30:00,53.03,53.04,52.74,52.84,969800.0,37.3549,37.362,37.1507,37.2211,969800.0
2007-03-29 09:30:00,53.59,54.07,53.27,54.02,1281000.0,37.7494,38.0875,37.524,38.0523,1281000.0
2007-03-29 10:00:00,54.02,54.17,53.82,54.08,587000.0,38.0523,38.158,37.9114,38.0946,587000.0
2007-03-29 10:30:00,54.07,54.1,53.51,53.7,926600.0,38.0875,38.1087,37.6931,37.8269,926600.0
2007-03-29 11:00:00,53.7,54.17,53.7,54.15,489800.0,37.8269,38.158,37.8269,38.1439,489800.0
2007-03-29 11:30:00,54.15,54.27,54.08,54.16,705400.0,38.1439,38.2284,38.0946,38.1509,705400.0
2007-03-29 12:00:00,54.16,54.19,53.96,53.97,619000.0,38.1509,38.1721,38.01,38.0171,619000.0
2007-03-29 12:30:00,53.98,54.01,53.79,53.9,337000.0,38.0241,38.0453,37.8903,37.9678,337000.0
2007-03-29 13:00:00,53.89,54.06,53.63,53.74,324800.0,37.9607,38.0805,37.7776,37.8551,324800.0
2007-03-29 13:30:00,53.72,53.81,53.52,53.72,280400.0,37.841,37.9044,37.7001,37.841,280400.0
2007-03-29 14:00:00,53.71,53.79,53.63,53.74,278000.0,37.8339,37.8903,37.7776,37.8551,278000.0
2007-03-29 14:30:00,53.74,54.1,53.69,54.02,424600.0,37.8551,38.1087,37.8199,38.0523,424600.0
2007-03-29 15:00:00,54.02,54.32,53.98,54.27,369800.0,38.0523,38.2636,38.0241,38.2284,369800.0
2007-03-29 15:30:00,54.27,54.54,54.14,54.24,1173400.0,38.2284,38.4186,38.1368,38.2073,1173400.0
2007-03-30 09:30:00,53.9,55.95,53.83,55.38,1855800.0,37.9678,39.4118,37.9185,39.0103,1855800.0
2007-03-30 10:00:00,55.36,55.42,54.8,54.95,742400.0,38.9962,39.0385,38.6018,38.7074,742400.0
2007-03-30 10:30:00,54.95,55.02,54.06,54.59,1087000.0,38.7074,38.7567,38.0805,38.4538,1087000.0
2007-03-30 11:00:00,54.58,54.68,54.08,54.09,399400.0,38.4468,38.5172,38.0946,38.1016,399400.0
2007-03-30 11:30:00,54.1,54.41,53.95,54.4,403800.0,38.1087,38.327,38.003,38.32,403800.0
2007-03-30 12:00:00,54.4,54.56,54.23,54.26,317600.0,38.32,38.4327,38.2002,38.2214,317600.0
2007-03-30 12:30:00,54.26,54.62,54.26,54.55,230000.0,38.2214,38.475,38.2214,38.4257,230000.0
2007-03-30 13:00:00,54.55,54.64,54.39,54.6,254600.0,38.4257,38.489,38.3129,38.4609,254600.0
2007-03-30 13:30:00,54.61,54.63,54.39,54.46,170400.0,38.4679,38.482,38.3129,38.3623,170400.0
2007-03-30 14:00:00,54.46,54.52,54.34,54.41,230800.0,38.3623,38.4045,38.2777,38.327,230800.0
2007-03-30 14:30:00,54.41,54.65,54.41,54.51,306600.0,38.327,38.4961,38.327,38.3975,306600.0
2007-03-30 15:00:00,54.51,54.52,54.27,54.31,269400.0,38.3975,38.4045,38.2284,38.2566,269400.0
2007-03-30 15:30:00,54.29,54.37,54.15,54.27,605800.0,38.2425,38.2989,38.1439,38.2284,605800.0
2007-04-02 09:30:00,54.13,54.13,53.17,53.19,1023400.0,38.1298,38.1298,37.4536,37.4677,1023400.0
2007-04-02 10:00:00,53.18,53.18,52.09,52.38,1843800.0,37.4606,37.4606,36.6928,36.8971,1843800.0
2007-04-02 10:30:00,52.37,52.76,52.27,52.65,1572800.0,36.89,37.1648,36.8196,37.0873,1572800.0
2007-04-02 11:00:00,52.64,52.69,52.45,52.55,831200.0,37.0802,37.1154,36.9464,37.0168,831200.0
2007-04-02 11:30:00,52.55,52.64,52.37,52.49,473400.0,37.0168,37.0802,36.89,36.9746,473400.0
2007-04-02 12:00:00,52.47,52.47,52.22,52.26,602600.0,36.9605,36.9605,36.7844,36.8125,602600.0
2007-04-02 12:30:00,52.27,52.27,51.92,51.95,544600.0,36.8196,36.8196,36.573,36.5942,544600.0
2007-04-02 13:00:00,51.95,52.02,51.59,51.91,1050600.0,36.5942,36.6435,36.3406,36.566,1050600.0
2007-04-02 13:30:00,51.92,52.15,51.8,51.94,954600.0,36.573,36.7351,36.4885,36.5871,954600.0
2007-04-02 14:00:00,51.93,51.98,51.75,51.9,698800.0,36.5801,36.6153,36.4533,36.559,698800.0
2007-04-02 14:30:00,51.91,52.13,51.83,51.9,637000.0,36.566,36.721,36.5097,36.559,637000.0
2007-04-02 15:00:00,51.88,52.31,51.88,52.17,903400.0,36.5449,36.8478,36.5449,36.7492,903400.0
2007-04-02 15:30:00,52.18,52.35,52.07,52.2,1418800.0,36.7562,36.8759,36.6787,36.7703,1418800.0
2007-04-03 09:30:00,52.67,52.82,52.17,52.52,948200.0,37.1014,37.207,36.7492,36.9957,948200.0
2007-04-03 10:00:00,52.5,52.93,52.5,52.79,714000.0,36.9816,37.2845,36.9816,37.1859,714000.0
2007-04-03 10:30:00,52.79,53.33,52.79,53.28,638600.0,37.1859,37.5663,37.1859,37.531,638600.0
2007-04-03 11:00:00,53.28,53.38,53.16,53.22,362600.0,37.531,37.6015,37.4465,37.4888,362600.0
2007-04-03 11:30:00,53.22,53.53,53.19,53.45,479200.0,37.4888,37.7072,37.4677,37.6508,479200.0
2007-04-03 12:00:00,53.45,53.45,53.27,53.35,294400.0,37.6508,37.6508,37.524,37.5804,294400.0
2007-04-03 12:30:00,53.35,53.46,53.31,53.38,247400.0,37.5804,37.6578,37.5522,37.6015,247400.0
2007-04-03 13:00:00,53.38,53.38,53.13,53.25,371800.0,37.6015,37.6015,37.4254,37.5099,371800.0
2007-04-03 13:30:00,53.24,53.36,53.24,53.3,330400.0,37.5029,37.5874,37.5029,37.5451,330400.0
2007-04-03 14:00:00,53.3,53.32,53.19,53.31,304400.0,37.5451,37.5592,37.4677,37.5522,304400.0
2007-04-03 14:30:00,53.31,53.6,53.29,53.47,433000.0,37.5522,37.7565,37.5381,37.6649,433000.0
2007-04-03 15:00:00,53.49,53.52,53.32,53.44,395200.0,37.679,37.7001,37.5592,37.6438,395200.0
2007-04-03 15:30:00,53.44,53.47,53.26,53.35,622000.0,37.6438,37.6649,37.517,37.5804,622000.0
2007-04-04 09:30:00,53.37,53.48,52.83,53.24,730800.0,37.5944,37.6719,37.2141,37.5029,730800.0
2007-04-04 10:00:00,53.24,53.55,53.17,53.55,430000.0,37.5029,37.7212,37.4536,37.7212,430000.0
2007-04-04 10:30:00,53.55,53.6,53.23,53.32,414800.0,37.7212,37.7565,37.4958,37.5592,414800.0
2007-04-04 11:00:00,53.32,53.51,53.24,53.48,335600.0,37.5592,37.6931,37.5029,37.6719,335600.0
2007-04-04 11:30:00,53.47,53.47,53.32,53.36,117800.0,37.6649,37.6649,37.5592,37.5874,117800.0
2007-04-04 12:00:00,53.36,53.48,53.33,53.37,214800.0,37.5874,37.6719,37.5663,37.5944,214800.0
2007-04-04 12:30:00,53.38,53.51,53.38,53.51,159600.0,37.6015,37.6931,37.6015,37.6931,159600.0
2007-04-04 13:00:00,53.5,53.51,53.34,53.35,185200.0,37.686,37.6931,37.5733,37.5804,185200.0
2007-04-04 13:30:00,53.35,53.42,53.3,53.37,225600.0,37.5804,37.6297,37.5451,37.5944,225600.0
2007-04-04 14:00:00,53.36,53.52,53.34,53.44,192200.0,37.5874,37.7001,37.5733,37.6438,192200.0
2007-04-04 14:30:00,53.44,53.51,53.44,53.48,156800.0,37.6438,37.6931,37.6438,37.6719,156800.0
2007-04-04 15:00:00,53.49,53.51,53.45,53.48,212000.0,37.679,37.6931,37.6508,37.6719,212000.0
2007-04-04 15:30:00,53.48,53.52,53.4,53.5,486400.0,37.6719,37.7001,37.6156,37.686,486400.0
2007-04-05 09:30:00,53.45,53.52,53.27,53.44,352600.0,37.6508,37.7001,37.524,37.6438,352600.0
2007-04-05 10:00:00,53.45,53.5,53.16,53.44,299400.0,37.6508,37.686,37.4465,37.6438,299400.0
2007-04-05 10:30:00,53.43,54.0,53.4,53.81,478400.0,37.6367,38.0382,37.6156,37.9044,478400.0
2007-04-05 11:00:00,53.8,53.87,53.58,53.74,280000.0,37.8973,37.9467,37.7424,37.8551,280000.0
2007-04-05 11:30:00,53.74,53.88,53.65,53.87,198600.0,37.8551,37.9537,37.7917,37.9467,198600.0
2007-04-05 12:00:00,53.85,54.0,53.85,53.99,343800.0,37.9326,38.0382,37.9326,38.0312,343800.0
2007-04-05 12:30:00,53.99,54.0,53.91,53.94,171600.0,38.0312,38.0382,37.9748,37.996,171600.0
2007-04-05 13:00:00,53.94,53.99,53.87,53.96,132200.0,37.996,38.0312,37.9467,38.01,132200.0
2007-04-05 13:30:00,53.97,54.13,53.96,53.97,203800.0,38.0171,38.1298,38.01,38.0171,203800.0
2007-04-05 14:00:00,53.99,54.06,53.93,54.03,148600.0,38.0312,38.0805,37.9889,38.0594,148600.0
2007-04-05 14:30:00,54.03,54.03,53.93,53.94,178600.0,38.0594,38.0594,37.9889,37.996,178600.0
2007-04-05 15:00:00,53.94,54.0,53.88,53.9,229600.0,37.996,38.0382,37.9537,37.9678,229600.0
2007-04-05 15:30:00,53.9,53.96,53.73,53.81,389600.0,37.9678,38.01,37.848,37.9044,389600.0
2007-04-09 09:30:00,54.24,54.68,54.19,54.68,510800.0,38.2073,38.5172,38.1721,38.5172,510800.0
2007-04-09 10:00:00,54.67,54.77,54.37,54.44,368600.0,38.5102,38.5806,38.2989,38.3482,368600.0
2007-04-09 10:30:00,54.44,54.57,54.4,54.56,174200.0,38.3482,38.4397,38.32,38.4327,174200.0
2007-04-09 11:00:00,54.52,54.85,54.51,54.69,206800.0,38.4045,38.637,38.3975,38.5243,206800.0
2007-04-09 11:30:00,54.69,54.77,54.6,54.68,172600.0,38.5243,38.5806,38.4609,38.5172,172600.0
2007-04-09 12:00:00,54.68,54.74,54.52,54.52,171800.0,38.5172,38.5595,38.4045,38.4045,171800.0
2007-04-09 12:30:00,54.52,54.68,54.48,54.5,121200.0,38.4045,38.5172,38.3763,38.3904,121200.0
2007-04-09 13:00:00,54.51,54.54,54.48,54.52,190400.0,38.3975,38.4186,38.3763,38.4045,190400.0
2007-04-09 13:30:00,54.52,54.54,54.29,54.3,252400.0,38.4045,38.4186,38.2425,38.2495,252400.0
2007-04-09 14:00:00,54.27,54.35,54.07,54.23,439000.0,38.2284,38.2848,38.0875,38.2002,439000.0
2007-04-09 14:30:00,54.21,54.45,54.21,54.38,209000.0,38.1862,38.3552,38.1862,38.3059,209000.0
2007-04-09 15:00:00,54.39,54.57,54.29,54.48,233600.0,38.3129,38.4397,38.2425,38.3763,233600.0
2007-04-09 15:30:00,54.48,54.58,54.22,54.28,540000.0,38.3763,38.4468,38.1932,38.2355,540000.0
2007-04-10 09:30:00,54.31,54.57,54.12,54.26,308000.0,38.2566,38.4397,38.1228,38.2214,308000.0
2007-04-10 10:00:00,54.28,54.57,54.16,54.38,237200.0,38.2355,38.4397,38.1509,38.3059,237200.0
2007-04-10 10:30:00,54.38,54.66,54.38,54.59,251200.0,38.3059,38.5031,38.3059,38.4538,251200.0
2007-04-10 11:00:00,54.6,54.6,54.22,54.37,200800.0,38.4609,38.4609,38.1932,38.2989,200800.0
2007-04-10 11:30:00,54.37,54.42,54.33,54.37,201000.0,38.2989,38.3341,38.2707,38.2989,201000.0
2007-04-10 12:00:00,54.36,54.53,54.2,54.2,210800.0,38.2918,38.4116,38.1791,38.1791,210800.0
2007-04-10 12:30:00,54.2,54.47,54.14,54.3,227200.0,38.1791,38.3693,38.1368,38.2495,227200.0
2007-04-10 13:00:00,54.29,54.6,54.27,54.44,260000.0,38.2425,38.4609,38.2284,38.3482,260000.0
2007-04-10 13:30:00,54.44,54.57,54.43,54.46,141400.0,38.3482,38.4397,38.3411,38.3623,141400.0
2007-04-10 14:00:00,54.45,54.54,54.44,54.48,154600.0,38.3552,38.4186,38.3482,38.3763,154600.0
2007-04-10 14:30:00,54.48,54.54,54.45,54.49,278400.0,38.3763,38.4186,38.3552,38.3834,278400.0
2007-04-10 15:00:00,54.49,54.56,54.45,54.46,258800.0,38.3834,38.4327,38.3552,38.3623,258800.0
2007-04-10 15:30:00,54.46,54.6,54.46,54.48,446800.0,38.3623,38.4609,38.3623,38.3763,446800.0
2007-04-11 09:30:00,54.51,54.82,54.51,54.77,395400.0,38.3975,38.6158,38.3975,38.5806,395400.0
2007-04-11 10:00:00,54.77,54.82,54.1,54.15,620400.0,38.5806,38.6158,38.1087,38.1439,620400.0
2007-04-11 10:30:00,54.13,54.29,53.81,53.85,723400.0,38.1298,38.2425,37.9044,37.9326,723400.0
2007-04-11 11:00:00,53.85,54.24,53.74,54.04,503800.0,37.9326,38.2073,37.8551,38.0664,503800.0
2007-04-11 11:30:00,54.04,54.27,53.94,54.17,213600.0,38.0664,38.2284,37.996,38.158,213600.0
2007-04-11 12:00:00,54.18,54.48,54.18,54.42,397000.0,38.165,38.3763,38.165,38.3341,397000.0
2007-04-11 12:30:00,54.42,54.43,54.34,54.35,256800.0,38.3341,38.3411,38.2777,38.2848,256800.0
2007-04-11 13:00:00,54.35,54.58,54.29,54.54,241800.0,38.2848,38.4468,38.2425,38.4186,241800.0
2007-04-11 13:30:00,54.54,54.56,54.32,54.32,242400.0,38.4186,38.4327,38.2636,38.2636,242400.0
2007-04-11 14:00:00,54.31,54.33,54.06,54.22,521800.0,38.2566,38.2707,38.0805,38.1932,521800.0
2007-04-11 14:30:00,54.21,54.24,54.02,54.13,227200.0,38.1862,38.2073,38.0523,38.1298,227200.0
2007-04-11 15:00:00,54.13,54.32,54.05,54.26,169200.0,38.1298,38.2636,38.0734,38.2214,169200.0
2007-04-11 15:30:00,54.25,54.33,54.18,54.22,286000.0,38.2143,38.2707,38.165,38.1932,286000.0
2007-04-12 09:30:00,54.22,54.22,53.38,53.47,488400.0,38.1932,38.1932,37.6015,37.6649,488400.0
2007-04-12 10:00:00,53.47,53.65,53.41,53.6,406400.0,37.6649,37.7917,37.6226,37.7565,406400.0
2007-04-12 10:30:00,53.58,53.75,53.56,53.7,235400.0,37.7424,37.8621,37.7283,37.8269,235400.0
2007-04-12 11:00:00,53.7,53.74,53.59,53.65,203800.0,37.8269,37.8551,37.7494,37.7917,203800.0
2007-04-12 11:30:00,53.66,53.7,53.56,53.6,208400.0,37.7987,37.8269,37.7283,37.7565,208400.0
2007-04-12 12:00:00,53.59,53.77,53.57,53.71,270600.0,37.7494,37.8762,37.7353,37.8339,270600.0
2007-04-12 12:30:00,53.71,53.85,53.65,53.85,162200.0,37.8339,37.9326,37.7917,37.9326,162200.0
2007-04-12 13:00:00,53.85,53.88,53.76,53.87,144200.0,37.9326,37.9537,37.8692,37.9467,144200.0
2007-04-12 13:30:00,53.85,53.98,53.85,53.91,163200.0,37.9326,38.0241,37.9326,37.9748,163200.0
2007-04-12 14:00:00,53.92,54.02,53.88,53.88,136200.0,37.9819,38.0523,37.9537,37.9537,136200.0
2007-04-12 14:30:00,53.89,53.99,53.85,53.89,197000.0,37.9607,38.0312,37.9326,37.9607,197000.0
2007-04-12 15:00:00,53.89,53.92,53.81,53.88,285600.0,37.9607,37.9819,37.9044,37.9537,285600.0
2007-04-12 15:30:00,53.87,54.06,53.84,53.93,710200.0,37.9467,38.0805,37.9255,37.9889,710200.0
2007-04-13 09:30:00,53.93,54.02,53.85,53.97,347800.0,37.9889,38.0523,37.9326,38.0171,347800.0
2007-04-13 10:00:00,53.96,53.97,53.44,53.73,408400.0,38.01,38.0171,37.6438,37.848,408400.0
2007-04-13 10:30:00,53.74,54.2,53.72,54.13,390800.0,37.8551,38.1791,37.841,38.1298,390800.0
2007-04-13 11:00:00,54.13,54.23,54.06,54.2,283400.0,38.1298,38.2002,38.0805,38.1791,283400.0
2007-04-13 11:30:00,54.18,54.21,54.1,54.13,131200.0,38.165,38.1862,38.1087,38.1298,131200.0
2007-04-13 12:00:00,54.12,54.16,54.07,54.14,123000.0,38.1228,38.1509,38.0875,38.1368,123000.0
2007-04-13 12:30:00,54.14,54.19,54.08,54.15,114200.0,38.1368,38.1721,38.0946,38.1439,114200.0
2007-04-13 13:00:00,54.14,54.31,54.13,54.18,184400.0,38.1368,38.2566,38.1298,38.165,184400.0
2007-04-13 13:30:00,54.18,54.44,54.17,54.42,188400.0,38.165,38.3482,38.158,38.3341,188400.0
2007-04-13 14:00:00,54.42,54.43,54.28,54.33,159800.0,38.3341,38.3411,38.2355,38.2707,159800.0
2007-04-13 14:30:00,54.33,54.36,54.25,54.26,188400.0,38.2707,38.2918,38.2143,38.2214,188400.0
2007-04-13 15:00:00,54.26,54.33,54.23,54.28,238000.0,38.2214,38.2707,38.2002,38.2355,238000.0
2007-04-13 15:30:00,54.29,54.49,54.26,54.38,721800.0,38.2425,38.3834,38.2214,38.3059,721800.0
2007-04-16 09:30:00,54.52,54.73,54.27,54.3,399600.0,38.4045,38.5524,38.2284,38.2495,399600.0
2007-04-16 10:00:00,54.3,54.56,54.3,54.49,293000.0,38.2495,38.4327,38.2495,38.3834,293000.0
2007-04-16 10:30:00,54.5,54.59,54.46,54.53,203000.0,38.3904,38.4538,38.3623,38.4116,203000.0
2007-04-16 11:00:00,54.54,54.57,54.45,54.45,133000.0,38.4186,38.4397,38.3552,38.3552,133000.0
2007-04-16 11:30:00,54.45,54.68,54.42,54.62,148800.0,38.3552,38.5172,38.3341,38.475,148800.0
2007-04-16 12:00:00,54.62,54.62,54.54,54.61,156200.0,38.475,38.475,38.4186,38.4679,156200.0
2007-04-16 12:30:00,54.62,54.69,54.59,54.63,89000.0,38.475,38.5243,38.4538,38.482,89000.0
2007-04-16 13:00:00,54.63,54.69,54.59,54.67,71800.0,38.482,38.5243,38.4538,38.5102,71800.0
2007-04-16 13:30:00,54.67,54.72,54.63,54.66,94000.0,38.5102,38.5454,38.482,38.5031,94000.0
2007-04-16 14:00:00,54.66,54.84,54.66,54.68,226600.0,38.5031,38.6299,38.5031,38.5172,226600.0
2007-04-16 14:30:00,54.68,54.74,54.66,54.68,69400.0,38.5172,38.5595,38.5031,38.5172,69400.0
2007-04-16 15:00:00,54.68,54.74,54.6,54.74,154000.0,38.5172,38.5595,38.4609,38.5595,154000.0
2007-04-16 15:30:00,54.74,54.79,54.66,54.77,352400.0,38.5595,38.5947,38.5031,38.5806,352400.0
2007-04-17 09:30:00,55.15,55.23,54.76,55.19,481000.0,38.8483,38.9047,38.5736,38.8765,481000.0
2007-04-17 10:00:00,55.21,55.55,55.21,55.46,473400.0,38.8906,39.1301,38.8906,39.0667,473400.0
2007-04-17 10:30:00,55.46,55.52,55.31,55.33,268200.0,39.0667,39.1089,38.961,38.9751,268200.0
2007-04-17 11:00:00,55.31,55.45,55.27,55.33,234200.0,38.961,39.0596,38.9328,38.9751,234200.0
2007-04-17 11:30:00,55.33,55.41,55.23,55.35,237000.0,38.9751,39.0314,38.9047,38.9892,237000.0
2007-04-17 12:00:00,55.38,55.49,55.36,55.38,107600.0,39.0103,39.0878,38.9962,39.0103,107600.0
2007-04-17 12:30:00,55.38,55.43,55.31,55.36,115000.0,39.0103,39.0455,38.961,38.9962,115000.0
2007-04-17 13:00:00,55.35,55.42,55.27,55.27,190200.0,38.9892,39.0385,38.9328,38.9328,190200.0
2007-04-17 13:30:00,55.27,55.32,55.23,55.25,259800.0,38.9328,38.968,38.9047,38.9187,259800.0
2007-04-17 14:00:00,55.25,55.38,55.19,55.37,229000.0,38.9187,39.0103,38.8765,39.0033,229000.0
2007-04-17 14:30:00,55.35,55.4,55.3,55.32,202600.0,38.9892,39.0244,38.954,38.968,202600.0
2007-04-17 15:00:00,55.32,55.44,55.3,55.44,431000.0,38.968,39.0526,38.954,39.0526,431000.0
2007-04-17 15:30:00,55.43,55.57,55.4,55.52,585000.0,39.0455,39.1442,39.0244,39.1089,585000.0
2007-04-18 09:30:00,55.55,56.0,55.25,55.5,455600.0,39.1301,39.447,38.9187,39.0948,455600.0
2007-04-18 10:00:00,55.47,55.63,55.35,55.48,399800.0,39.0737,39.1864,38.9892,39.0808,399800.0
2007-04-18 10:30:00,55.48,55.52,55.35,55.49,213000.0,39.0808,39.1089,38.9892,39.0878,213000.0
2007-04-18 11:00:00,55.5,55.79,55.44,55.74,368600.0,39.0948,39.2991,39.0526,39.2639,368600.0
2007-04-18 11:30:00,55.74,55.75,55.6,55.73,176000.0,39.2639,39.2709,39.1653,39.2569,176000.0
2007-04-18 12:00:00,55.72,56.19,55.72,56.14,456800.0,39.2498,39.5809,39.2498,39.5457,456800.0
2007-04-18 12:30:00,56.14,56.23,55.92,55.95,225800.0,39.5457,39.6091,39.3907,39.4118,225800.0
2007-04-18 13:00:00,55.94,56.2,55.86,56.09,247200.0,39.4048,39.5879,39.3484,39.5104,247200.0
2007-04-18 13:30:00,56.09,56.2,56.04,56.1,219400.0,39.5104,39.5879,39.4752,39.5175,219400.0
2007-04-18 14:00:00,56.1,56.16,56.08,56.08,266000.0,39.5175,39.5598,39.5034,39.5034,266000.0
2007-04-18 14:30:00,56.08,56.16,55.98,55.99,340200.0,39.5034,39.5598,39.433,39.44,340200.0
2007-04-18 15:00:00,55.98,56.2,55.98,56.18,349400.0,39.433,39.5879,39.433,39.5738,349400.0
2007-04-18 15:30:00,56.18,56.19,55.79,55.79,456800.0,39.5738,39.5809,39.2991,39.2991,456800.0
2007-04-19 09:30:00,55.79,55.9,55.13,55.88,411000.0,39.2991,39.3766,38.8342,39.3625,411000.0
2007-04-19 10:00:00,55.88,56.11,55.76,55.95,252600.0,39.3625,39.5245,39.278,39.4118,252600.0
2007-04-19 10:30:00,55.95,55.95,55.43,55.46,183800.0,39.4118,39.4118,39.0455,39.0667,183800.0
2007-04-19 11:00:00,55.46,55.46,55.13,55.17,279000.0,39.0667,39.0667,38.8342,38.8624,279000.0
2007-04-19 11:30:00,55.15,55.75,55.13,55.68,249600.0,38.8483,39.2709,38.8342,39.2216,249600.0
2007-04-19 12:00:00,55.66,55.88,55.51,55.81,143000.0,39.2075,39.3625,39.1019,39.3132,143000.0
2007-04-19 12:30:00,55.81,55.81,55.65,55.68,119800.0,39.3132,39.3132,39.2005,39.2216,119800.0
2007-04-19 13:00:00,55.68,55.84,55.68,55.76,112400.0,39.2216,39.3343,39.2216,39.278,112400.0
2007-04-19 13:30:00,55.76,55.76,55.52,55.67,107600.0,39.278,39.278,39.1089,39.2146,107600.0
2007-04-19 14:00:00,55.67,55.69,55.37,55.42,167400.0,39.2146,39.2287,39.0033,39.0385,167400.0
2007-04-19 14:30:00,55.42,55.57,55.32,55.43,153200.0,39.0385,39.1442,38.968,39.0455,153200.0
2007-04-19 15:00:00,55.43,55.47,55.32,55.44,213200.0,39.0455,39.0737,38.968,39.0526,213200.0
2007-04-19 15:30:00,55.45,55.48,55.23,55.33,395600.0,39.0596,39.0808,38.9047,38.9751,395600.0
2007-04-20 09:30:00,56.51,56.78,56.04,56.3,1265800.0,39.8063,39.9965,39.4752,39.6584,1265800.0
2007-04-20 10:00:00,56.28,56.67,56.27,56.32,516000.0,39.6443,39.919,39.6372,39.6725,516000.0
2007-04-20 10:30:00,56.33,56.33,56.03,56.21,466600.0,39.6795,39.6795,39.4682,39.595,466600.0
2007-04-20 11:00:00,56.21,56.35,55.93,55.96,452800.0,39.595,39.6936,39.3977,39.4189,452800.0
2007-04-20 11:30:00,55.95,56.12,55.93,56.07,192400.0,39.4118,39.5316,39.3977,39.4964,192400.0
2007-04-20 12:00:00,56.08,56.21,55.98,56.08,181000.0,39.5034,39.595,39.433,39.5034,181000.0
2007-04-20 12:30:00,56.1,56.12,55.85,55.92,164600.0,39.5175,39.5316,39.3414,39.3907,164600.0
2007-04-20 13:00:00,55.93,55.97,55.76,55.88,193200.0,39.3977,39.4259,39.278,39.3625,193200.0
2007-04-20 13:30:00,55.88,55.97,55.82,55.82,100800.0,39.3625,39.4259,39.3203,39.3203,100800.0
2007-04-20 14:00:00,55.82,55.92,55.79,55.9,153400.0,39.3203,39.3907,39.2991,39.3766,153400.0
2007-04-20 14:30:00,55.88,56.04,55.88,55.93,170400.0,39.3625,39.4752,39.3625,39.3977,170400.0
2007-04-20 15:00:00,55.93,55.98,55.82,55.85,253200.0,39.3977,39.433,39.3203,39.3414,253200.0
2007-04-20 15:30:00,55.85,55.91,55.71,55.73,526400.0,39.3414,39.3837,39.2428,39.2569,526400.0
2007-04-23 09:30:00,56.42,57.38,56.4,57.31,713800.0,39.7429,40.4191,39.7288,40.3698,713800.0
2007-04-23 10:00:00,57.3,57.35,57.02,57.35,475800.0,40.3628,40.398,40.1655,40.398,475800.0
2007-04-23 10:30:00,57.34,57.9,57.34,57.8,721000.0,40.391,40.7854,40.391,40.715,721000.0
2007-04-23 11:00:00,57.81,57.9,57.41,57.48,521800.0,40.722,40.7854,40.4403,40.4896,521800.0
2007-04-23 11:30:00,57.51,57.51,57.22,57.27,257800.0,40.5107,40.5107,40.3064,40.3417,257800.0
2007-04-23 12:00:00,57.27,57.32,57.05,57.07,255000.0,40.3417,40.3769,40.1867,40.2008,255000.0
2007-04-23 12:30:00,57.06,57.11,56.81,56.9,287600.0,40.1937,40.2289,40.0176,40.081,287600.0
2007-04-23 13:00:00,56.9,57.09,56.83,56.94,195600.0,40.081,40.2149,40.0317,40.1092,195600.0
2007-04-23 13:30:00,56.93,56.96,56.3,56.33,498400.0,40.1022,40.1233,39.6584,39.6795,498400.0
2007-04-23 14:00:00,56.32,56.46,56.13,56.18,598400.0,39.6725,39.7711,39.5386,39.5738,598400.0
2007-04-23 14:30:00,56.18,56.6,56.15,56.52,481800.0,39.5738,39.8697,39.5527,39.8133,481800.0
2007-04-23 15:00:00,56.52,56.52,56.27,56.5,379200.0,39.8133,39.8133,39.6372,39.7993,379200.0
2007-04-23 15:30:00,56.5,56.54,56.33,56.43,677800.0,39.7993,39.8274,39.6795,39.7499,677800.0
2007-04-24 09:30:00,56.6,57.19,56.45,56.95,558200.0,39.8697,40.2853,39.764,40.1162,558200.0
2007-04-24 10:00:00,56.93,56.93,56.37,56.53,408800.0,40.1022,40.1022,39.7077,39.8204,408800.0
2007-04-24 10:30:00,56.51,56.62,56.26,56.35,305600.0,39.8063,39.8838,39.6302,39.6936,305600.0
2007-04-24 11:00:00,56.34,56.52,56.27,56.47,175800.0,39.6865,39.8133,39.6372,39.7781,175800.0
2007-04-24 11:30:00,56.48,56.61,56.32,56.32,169400.0,39.7852,39.8767,39.6725,39.6725,169400.0
2007-04-24 12:00:00,56.32,56.45,56.29,56.38,199600.0,39.6725,39.764,39.6513,39.7147,199600.0
2007-04-24 12:30:00,56.37,56.45,56.18,56.23,154800.0,39.7077,39.764,39.5738,39.6091,154800.0
2007-04-24 13:00:00,56.23,56.37,56.05,56.09,205200.0,39.6091,39.7077,39.4823,39.5104,205200.0
2007-04-24 13:30:00,56.1,56.22,56.09,56.21,263200.0,39.5175,39.602,39.5104,39.595,263200.0
2007-04-24 14:00:00,56.21,56.51,56.21,56.47,271800.0,39.595,39.8063,39.595,39.7781,271800.0
2007-04-24 14:30:00,56.49,56.49,56.31,56.41,156800.0,39.7922,39.7922,39.6654,39.7359,156800.0
2007-04-24 15:00:00,56.42,56.54,56.41,56.45,218400.0,39.7429,39.8274,39.7359,39.764,218400.0
2007-04-24 15:30:00,56.45,56.52,56.4,56.49,448800.0,39.764,39.8133,39.7288,39.7922,448800.0
2007-04-25 09:30:00,56.91,56.96,56.07,56.11,656800.0,40.0881,40.1233,39.4964,39.5245,656800.0
2007-04-25 10:00:00,56.1,56.1,55.68,55.96,482000.0,39.5175,39.5175,39.2216,39.4189,482000.0
2007-04-25 10:30:00,55.95,56.19,55.9,55.97,408400.0,39.4118,39.5809,39.3766,39.4259,408400.0
2007-04-25 11:00:00,55.97,56.02,55.91,55.97,304200.0,39.4259,39.4611,39.3837,39.4259,304200.0
2007-04-25 11:30:00,55.96,56.17,55.91,56.15,280600.0,39.4189,39.5668,39.3837,39.5527,280600.0
2007-04-25 12:00:00,56.15,56.19,56.02,56.09,164600.0,39.5527,39.5809,39.4611,39.5104,164600.0
2007-04-25 12:30:00,56.09,56.35,56.03,56.12,260400.0,39.5104,39.6936,39.4682,39.5316,260400.0
2007-04-25 13:00:00,56.13,56.34,56.06,56.21,378000.0,39.5386,39.6865,39.4893,39.595,378000.0
2007-04-25 13:30:00,56.21,56.21,56.01,56.14,187400.0,39.595,39.595,39.4541,39.5457,187400.0
2007-04-25 14:00:00,56.12,56.38,56.11,56.3,254200.0,39.5316,39.7147,39.5245,39.6584,254200.0
2007-04-25 14:30:00,56.3,56.62,56.3,56.59,281800.0,39.6584,39.8838,39.6584,39.8627,281800.0
2007-04-25 15:00:00,56.6,56.84,56.6,56.72,477000.0,39.8697,40.0388,39.8697,39.9542,477000.0
2007-04-25 15:30:00,56.69,56.82,56.63,56.79,483200.0,39.9331,40.0247,39.8908,40.0035,483200.0
2007-04-26 09:30:00,57.13,57.46,56.77,57.08,627800.0,40.243,40.4755,39.9894,40.2078,627800.0
2007-04-26 10:00:00,57.08,57.17,56.83,56.94,348200.0,40.2078,40.2712,40.0317,40.1092,348200.0
2007-04-26 10:30:00,56.94,57.45,56.93,57.43,376600.0,40.1092,40.4684,40.1022,40.4544,376600.0
2007-04-26 11:00:00,57.44,57.55,57.02,57.06,271200.0,40.4614,40.5389,40.1655,40.1937,271200.0
2007-04-26 11:30:00,57.07,57.08,56.7,56.71,235800.0,40.2008,40.2078,39.9401,39.9472,235800.0
2007-04-26 12:00:00,56.71,56.91,56.69,56.84,155600.0,39.9472,40.0881,39.9331,40.0388,155600.0
2007-04-26 12:30:00,56.84,56.9,56.77,56.83,172800.0,40.0388,40.081,39.9894,40.0317,172800.0
2007-04-26 13:00:00,56.82,56.85,56.53,56.54,176000.0,40.0247,40.0458,39.8204,39.8274,176000.0
2007-04-26 13:30:00,56.54,56.65,56.44,56.53,190000.0,39.8274,39.9049,39.757,39.8204,190000.0
2007-04-26 14:00:00,56.54,56.89,56.53,56.87,236200.0,39.8274,40.074,39.8204,40.0599,236200.0
2007-04-26 14:30:00,56.87,56.99,56.8,56.89,134800.0,40.0599,40.1444,40.0106,40.074,134800.0
2007-04-26 15:00:00,56.89,56.99,56.86,56.9,162000.0,40.074,40.1444,40.0528,40.081,162000.0
2007-04-26 15:30:00,56.9,56.93,56.7,56.77,300800.0,40.081,40.1022,39.9401,39.9894,300800.0
2007-04-27 09:30:00,56.37,56.49,55.54,55.79,645800.0,39.7077,39.7922,39.123,39.2991,645800.0
2007-04-27 10:00:00,55.77,56.33,55.77,56.2,610800.0,39.285,39.6795,39.285,39.5879,610800.0
2007-04-27 10:30:00,56.2,56.28,55.9,56.0,480200.0,39.5879,39.6443,39.3766,39.447,480200.0
2007-04-27 11:00:00,56.01,56.16,55.95,56.03,265800.0,39.4541,39.5598,39.4118,39.4682,265800.0
2007-04-27 11:30:00,56.04,56.27,55.98,56.23,254600.0,39.4752,39.6372,39.433,39.6091,254600.0
2007-04-27 12:00:00,56.22,56.22,56.02,56.05,213000.0,39.602,39.602,39.4611,39.4823,213000.0
2007-04-27 12:30:00,56.05,56.08,55.9,55.92,259400.0,39.4823,39.5034,39.3766,39.3907,259400.0
2007-04-27 13:00:00,55.92,56.15,55.92,56.1,251000.0,39.3907,39.5527,39.3907,39.5175,251000.0
2007-04-27 13:30:00,56.1,56.17,56.0,56.07,238600.0,39.5175,39.5668,39.447,39.4964,238600.0
2007-04-27 14:00:00,56.07,56.18,55.98,56.11,202800.0,39.4964,39.5738,39.433,39.5245,202800.0
2007-04-27 14:30:00,56.1,56.33,56.05,56.24,198000.0,39.5175,39.6795,39.4823,39.6161,198000.0
2007-04-27 15:00:00,56.24,56.24,56.03,56.11,236400.0,39.6161,39.6161,39.4682,39.5245,236400.0
2007-04-27 15:30:00,56.1,56.18,55.95,56.1,387400.0,39.5175,39.5738,39.4118,39.5175,387400.0
2007-04-30 09:30:00,55.99,56.05,55.38,55.58,411200.0,39.44,39.4823,39.0103,39.1512,411200.0
2007-04-30 10:00:00,55.58,55.68,55.33,55.49,322800.0,39.1512,39.2216,38.9751,39.0878,322800.0
2007-04-30 10:30:00,55.48,55.52,55.37,55.4,231600.0,39.0808,39.1089,39.0033,39.0244,231600.0
2007-04-30 11:00:00,55.4,55.43,55.23,55.26,259400.0,39.0244,39.0455,38.9047,38.9258,259400.0
2007-04-30 11:30:00,55.27,55.47,55.26,55.45,160000.0,38.9328,39.0737,38.9258,39.0596,160000.0
2007-04-30 12:00:00,55.44,55.47,55.37,55.41,92800.0,39.0526,39.0737,39.0033,39.0314,92800.0
2007-04-30 12:30:00,55.42,55.6,55.41,55.54,158000.0,39.0385,39.1653,39.0314,39.123,158000.0
2007-04-30 13:00:00,55.53,55.65,55.51,55.55,230400.0,39.116,39.2005,39.1019,39.1301,230400.0
2007-04-30 13:30:00,55.55,55.73,55.46,55.51,107200.0,39.1301,39.2569,39.0667,39.1019,107200.0
2007-04-30 14:00:00,55.5,55.59,55.42,55.45,110200.0,39.0948,39.1582,39.0385,39.0596,110200.0
2007-04-30 14:30:00,55.45,55.47,55.1,55.18,260200.0,39.0596,39.0737,38.8131,38.8694,260200.0
2007-04-30 15:00:00,55.18,55.26,54.94,54.99,311000.0,38.8694,38.9258,38.7004,38.7356,311000.0
2007-04-30 15:30:00,55.0,55.02,54.72,54.74,416000.0,38.7426,38.7567,38.5454,38.5595,416000.0
2007-05-01 09:30:00,54.87,55.09,53.85,54.0,689000.0,38.6511,38.806,37.9326,38.0382,689000.0
2007-05-01 10:00:00,54.0,54.14,53.76,53.97,561000.0,38.0382,38.1368,37.8692,38.0171,561000.0
2007-05-01 10:30:00,53.97,54.35,53.94,54.33,398200.0,38.0171,38.2848,37.996,38.2707,398200.0
2007-05-01 11:00:00,54.33,54.33,54.06,54.15,204000.0,38.2707,38.2707,38.0805,38.1439,204000.0
2007-05-01 11:30:00,54.15,54.34,54.0,54.01,190200.0,38.1439,38.2777,38.0382,38.0453,190200.0
2007-05-01 12:00:00,54.01,54.2,54.0,54.02,158800.0,38.0453,38.1791,38.0382,38.0523,158800.0
2007-05-01 12:30:00,54.03,54.13,54.02,54.06,92000.0,38.0594,38.1298,38.0523,38.0805,92000.0
2007-05-01 13:00:00,54.04,54.04,53.76,53.85,230000.0,38.0664,38.0664,37.8692,37.9326,230000.0
2007-05-01 13:30:00,53.83,53.97,53.83,53.88,245400.0,37.9185,38.0171,37.9185,37.9537,245400.0
2007-05-01 14:00:00,53.89,54.19,53.77,54.15,308800.0,37.9607,38.1721,37.8762,38.1439,308800.0
2007-05-01 14:30:00,54.16,54.45,54.12,54.4,270200.0,38.1509,38.3552,38.1228,38.32,270200.0
2007-05-01 15:00:00,54.38,54.44,54.08,54.1,408200.0,38.3059,38.3482,38.0946,38.1087,408200.0
2007-05-01 15:30:00,54.09,54.47,54.09,54.31,635600.0,38.1016,38.3693,38.1016,38.2566,635600.0
2007-05-02 09:30:00,55.05,56.2,55.02,55.47,1411200.0,38.7779,39.5879,38.7567,39.0737,1411200.0
2007-05-02 10:00:00,55.47,56.34,55.47,55.92,733400.0,39.0737,39.6865,39.0737,39.3907,733400.0
2007-05-02 10:30:00,55.92,56.7,55.92,56.6,918800.0,39.3907,39.9401,39.3907,39.8697,918800.0
2007-05-02 11:00:00,56.6,56.73,56.38,56.51,403200.0,39.8697,39.9613,39.7147,39.8063,403200.0
2007-05-02 11:30:00,56.52,56.59,56.43,56.49,324000.0,39.8133,39.8627,39.7499,39.7922,324000.0
2007-05-02 12:00:00,56.49,56.58,56.38,56.54,284800.0,39.7922,39.8556,39.7147,39.8274,284800.0
2007-05-02 12:30:00,56.55,56.6,56.38,56.38,288200.0,39.8345,39.8697,39.7147,39.7147,288200.0
2007-05-02 13:00:00,56.38,56.45,56.34,56.38,229400.0,39.7147,39.764,39.6865,39.7147,229400.0
2007-05-02 13:30:00,56.38,56.58,56.38,56.47,178800.0,39.7147,39.8556,39.7147,39.7781,178800.0
2007-05-02 14:00:00,56.46,56.61,56.38,56.6,213600.0,39.7711,39.8767,39.7147,39.8697,213600.0
2007-05-02 14:30:00,56.61,56.62,56.39,56.43,224600.0,39.8767,39.8838,39.7218,39.7499,224600.0
2007-05-02 15:00:00,56.43,56.45,56.37,56.42,328200.0,39.7499,39.764,39.7077,39.7429,328200.0
2007-05-02 15:30:00,56.44,56.5,56.16,56.3,850400.0,39.757,39.7993,39.5598,39.6584,850400.0
2007-05-03 09:30:00,56.8,56.94,56.55,56.77,508800.0,40.0106,40.1092,39.8345,39.9894,508800.0
2007-05-03 10:00:00,56.79,56.95,56.5,56.55,427400.0,40.0035,40.1162,39.7993,39.8345,427400.0
2007-05-03 10:30:00,56.56,56.84,56.45,56.81,408000.0,39.8415,40.0388,39.764,40.0176,408000.0
2007-05-03 11:00:00,56.81,57.35,56.71,57.2,435200.0,40.0176,40.398,39.9472,40.2923,435200.0
2007-05-03 11:30:00,57.17,57.23,56.8,56.88,188600.0,40.2712,40.3135,40.0106,40.0669,188600.0
2007-05-03 12:00:00,56.88,56.91,56.8,56.83,231000.0,40.0669,40.0881,40.0106,40.0317,231000.0
2007-05-03 12:30:00,56.82,56.83,56.63,56.71,148800.0,40.0247,40.0317,39.8908,39.9472,148800.0
2007-05-03 13:00:00,56.71,56.73,56.55,56.6,141800.0,39.9472,39.9613,39.8345,39.8697,141800.0
2007-05-03 13:30:00,56.59,56.71,56.54,56.62,125200.0,39.8627,39.9472,39.8274,39.8838,125200.0
2007-05-03 14:00:00,56.62,56.71,56.55,56.59,134000.0,39.8838,39.9472,39.8345,39.8627,134000.0
2007-05-03 14:30:00,56.59,56.7,56.5,56.68,157200.0,39.8627,39.9401,39.7993,39.926,157200.0
2007-05-03 15:00:00,56.68,56.73,56.57,56.66,397200.0,39.926,39.9613,39.8486,39.912,397200.0
2007-05-03 15:30:00,56.66,57.14,56.59,56.77,710400.0,39.912,40.2501,39.8627,39.9894,710400.0
2007-05-04 09:30:00,57.28,57.33,56.65,57.33,420800.0,40.3487,40.3839,39.9049,40.3839,420800.0
2007-05-04 10:00:00,57.33,57.49,57.2,57.34,327000.0,40.3839,40.4966,40.2923,40.391,327000.0
2007-05-04 10:30:00,57.35,57.72,57.31,57.69,444200.0,40.398,40.6586,40.3698,40.6375,444200.0
2007-05-04 11:00:00,57.69,57.71,57.43,57.52,509800.0,40.6375,40.6516,40.4544,40.5178,509800.0
2007-05-04 11:30:00,57.49,57.54,57.27,57.27,155000.0,40.4966,40.5318,40.3417,40.3417,155000.0
2007-05-04 12:00:00,57.27,57.35,56.88,56.92,295800.0,40.3417,40.398,40.0669,40.0951,295800.0
2007-05-04 12:30:00,56.91,57.17,56.83,57.08,195200.0,40.0881,40.2712,40.0317,40.2078,195200.0
2007-05-04 13:00:00,57.08,57.19,56.94,57.12,107200.0,40.2078,40.2853,40.1092,40.236,107200.0
2007-05-04 13:30:00,57.1,57.12,56.77,56.95,167800.0,40.2219,40.236,39.9894,40.1162,167800.0
2007-05-04 14:00:00,56.93,56.96,56.71,56.76,174600.0,40.1022,40.1233,39.9472,39.9824,174600.0
2007-05-04 14:30:00,56.76,56.85,56.68,56.82,122800.0,39.9824,40.0458,39.926,40.0247,122800.0
2007-05-04 15:00:00,56.82,57.06,56.76,56.96,230200.0,40.0247,40.1937,39.9824,40.1233,230200.0
2007-05-04 15:30:00,56.95,57.05,56.83,56.92,272600.0,40.1162,40.1867,40.0317,40.0951,272600.0
2007-05-07 09:30:00,56.94,57.5,56.94,57.4,271600.0,40.1092,40.5037,40.1092,40.4332,271600.0
2007-05-07 10:00:00,57.38,57.52,57.16,57.52,265200.0,40.4191,40.5178,40.2642,40.5178,265200.0
2007-05-07 10:30:00,57.52,57.52,57.32,57.38,232200.0,40.5178,40.5178,40.3769,40.4191,232200.0
2007-05-07 11:00:00,57.38,57.83,57.35,57.66,261200.0,40.4191,40.7361,40.398,40.6164,261200.0
2007-05-07 11:30:00,57.66,57.95,57.63,57.88,301400.0,40.6164,40.8207,40.5952,40.7713,301400.0
2007-05-07 12:00:00,57.87,57.95,57.74,57.81,156400.0,40.7643,40.8207,40.6727,40.722,156400.0
2007-05-07 12:30:00,57.8,57.82,57.63,57.74,115600.0,40.715,40.7291,40.5952,40.6727,115600.0
2007-05-07 13:00:00,57.74,57.74,57.52,57.53,228800.0,40.6727,40.6727,40.5178,40.5248,228800.0
2007-05-07 13:30:00,57.52,57.54,57.46,57.52,205400.0,40.5178,40.5318,40.4755,40.5178,205400.0
2007-05-07 14:00:00,57.51,57.52,57.32,57.42,174200.0,40.5107,40.5178,40.3769,40.4473,174200.0
2007-05-07 14:30:00,57.42,57.6,57.32,57.6,320800.0,40.4473,40.5741,40.3769,40.5741,320800.0
2007-05-07 15:00:00,57.59,57.59,57.4,57.46,242600.0,40.5671,40.5671,40.4332,40.4755,242600.0
2007-05-07 15:30:00,57.46,57.63,57.45,57.59,397200.0,40.4755,40.5952,40.4684,40.5671,397200.0
2007-05-08 09:30:00,57.61,57.61,56.88,56.93,410400.0,40.5812,40.5812,40.0669,40.1022,410400.0
2007-05-08 10:00:00,56.92,57.23,56.73,57.2,274200.0,40.0951,40.3135,39.9613,40.2923,274200.0
2007-05-08 10:30:00,57.24,57.63,57.18,57.61,301400.0,40.3205,40.5952,40.2783,40.5812,301400.0
2007-05-08 11:00:00,57.61,57.67,57.32,57.45,262800.0,40.5812,40.6234,40.3769,40.4684,262800.0
2007-05-08 11:30:00,57.46,57.56,57.29,57.44,150800.0,40.4755,40.5459,40.3557,40.4614,150800.0
2007-05-08 12:00:00,57.43,57.49,57.24,57.47,122800.0,40.4544,40.4966,40.3205,40.4825,122800.0
2007-05-08 12:30:00,57.46,57.84,57.38,57.74,218000.0,40.4755,40.7432,40.4191,40.6727,218000.0
2007-05-08 13:00:00,57.74,57.75,57.65,57.68,114600.0,40.6727,40.6798,40.6093,40.6305,114600.0
2007-05-08 13:30:00,57.68,57.77,57.6,57.77,130000.0,40.6305,40.6939,40.5741,40.6939,130000.0
2007-05-08 14:00:00,57.77,58.0,57.67,57.94,409600.0,40.6939,40.8559,40.6234,40.8136,409600.0
2007-05-08 14:30:00,57.95,57.96,57.6,57.73,228800.0,40.8207,40.8277,40.5741,40.6657,228800.0
2007-05-08 15:00:00,57.73,57.83,57.55,57.73,264200.0,40.6657,40.7361,40.5389,40.6657,264200.0
2007-05-08 15:30:00,57.74,57.81,57.52,57.81,428800.0,40.6727,40.722,40.5178,40.722,428800.0
2007-05-09 09:30:00,57.82,59.25,57.65,59.03,1621600.0,40.7291,41.7364,40.6093,41.5814,1621600.0
2007-05-09 10:00:00,59.05,59.24,58.83,58.89,726400.0,41.5955,41.7293,41.4405,41.4828,726400.0
2007-05-09 10:30:00,58.88,59.01,58.77,58.84,339600.0,41.4758,41.5673,41.3983,41.4476,339600.0
2007-05-09 11:00:00,58.84,59.42,58.83,59.23,630400.0,41.4476,41.8561,41.4405,41.7223,630400.0
2007-05-09 11:30:00,59.23,59.4,59.04,59.33,279400.0,41.7223,41.842,41.5885,41.7927,279400.0
2007-05-09 12:00:00,59.32,59.5,59.2,59.49,215000.0,41.7857,41.9125,41.7012,41.9054,215000.0
2007-05-09 12:30:00,59.49,59.63,59.24,59.28,384200.0,41.9054,42.0041,41.7293,41.7575,384200.0
2007-05-09 13:00:00,59.27,59.4,59.27,59.3,385600.0,41.7505,41.842,41.7505,41.7716,385600.0
2007-05-09 13:30:00,59.3,59.49,59.07,59.45,402000.0,41.7716,41.9054,41.6096,41.8773,402000.0
2007-05-09 14:00:00,59.45,59.54,58.9,59.24,1217200.0,41.8773,41.9407,41.4898,41.7293,1217200.0
2007-05-09 14:30:00,59.23,59.46,59.0,59.27,634800.0,41.7223,41.8843,41.5603,41.7505,634800.0
2007-05-09 15:00:00,59.27,59.69,59.23,59.68,528800.0,41.7505,42.0463,41.7223,42.0393,528800.0
2007-05-09 15:30:00,59.67,59.69,59.33,59.45,755800.0,42.0322,42.0463,41.7927,41.8773,755800.0
2007-05-10 09:30:00,59.47,59.75,59.0,59.35,752800.0,41.8914,42.0886,41.5603,41.8068,752800.0
2007-05-10 10:00:00,59.38,59.99,59.3,59.85,596800.0,41.828,42.2577,41.7716,42.159,596800.0
2007-05-10 10:30:00,59.85,59.96,59.55,59.71,433600.0,42.159,42.2365,41.9477,42.0604,433600.0
2007-05-10 11:00:00,59.71,59.74,58.78,58.97,625800.0,42.0604,42.0815,41.4053,41.5392,625800.0
2007-05-10 11:30:00,58.97,59.26,58.8,58.8,367200.0,41.5392,41.7434,41.4194,41.4194,367200.0
2007-05-10 12:00:00,58.8,58.9,58.57,58.79,361400.0,41.4194,41.4898,41.2574,41.4124,361400.0
2007-05-10 12:30:00,58.79,58.97,58.75,58.87,192800.0,41.4124,41.5392,41.3842,41.4687,192800.0
2007-05-10 13:00:00,58.88,58.88,58.38,58.55,270800.0,41.4758,41.4758,41.1235,41.2433,270800.0
2007-05-10 13:30:00,58.55,59.01,58.34,58.94,452000.0,41.2433,41.5673,41.0954,41.518,452000.0
2007-05-10 14:00:00,58.95,59.04,58.77,58.92,433200.0,41.5251,41.5885,41.3983,41.5039,433200.0
2007-05-10 14:30:00,58.92,59.02,58.78,58.8,327400.0,41.5039,41.5744,41.4053,41.4194,327400.0
2007-05-10 15:00:00,58.81,58.93,58.6,58.87,372000.0,41.4264,41.511,41.2785,41.4687,372000.0
2007-05-10 15:30:00,58.87,58.95,58.71,58.85,839800.0,41.4687,41.5251,41.356,41.4546,839800.0
2007-05-11 09:30:00,59.16,59.75,59.02,59.47,577200.0,41.673,42.0886,41.5744,41.8914,577200.0
2007-05-11 10:00:00,59.48,59.65,59.13,59.42,324000.0,41.8984,42.0182,41.6519,41.8561,324000.0
2007-05-11 10:30:00,59.42,59.9,59.42,59.73,349800.0,41.8561,42.1943,41.8561,42.0745,349800.0
2007-05-11 11:00:00,59.73,59.93,59.67,59.81,178800.0,42.0745,42.2154,42.0322,42.1309,178800.0
2007-05-11 11:30:00,59.81,59.81,59.46,59.47,184800.0,42.1309,42.1309,41.8843,41.8914,184800.0
2007-05-11 12:00:00,59.47,59.8,59.46,59.64,234400.0,41.8914,42.1238,41.8843,42.0111,234400.0
2007-05-11 12:30:00,59.64,59.76,59.58,59.75,195200.0,42.0111,42.0956,41.9688,42.0886,195200.0
2007-05-11 13:00:00,59.75,59.82,59.63,59.67,304600.0,42.0886,42.1379,42.0041,42.0322,304600.0
2007-05-11 13:30:00,59.68,59.7,59.61,59.7,184000.0,42.0393,42.0534,41.99,42.0534,184000.0
2007-05-11 14:00:00,59.7,59.83,59.65,59.72,276800.0,42.0534,42.1449,42.0182,42.0675,276800.0
2007-05-11 14:30:00,59.71,59.8,59.6,59.73,409200.0,42.0604,42.1238,41.9829,42.0745,409200.0
2007-05-11 15:00:00,59.72,59.88,59.69,59.88,372800.0,42.0675,42.1802,42.0463,42.1802,372800.0
2007-05-11 15:30:00,59.88,60.0,59.82,59.98,631600.0,42.1802,42.2647,42.1379,42.2506,631600.0
2007-05-14 09:30:00,60.2,60.4,59.79,60.15,717400.0,42.4056,42.5465,42.1168,42.3704,717400.0
2007-05-14 10:00:00,60.13,60.15,59.88,60.08,604200.0,42.3563,42.3704,42.1802,42.321,604200.0
2007-05-14 10:30:00,60.07,60.17,59.89,59.94,591800.0,42.314,42.3844,42.1872,42.2224,591800.0
2007-05-14 11:00:00,59.95,59.96,59.75,59.91,461200.0,42.2295,42.2365,42.0886,42.2013,461200.0
2007-05-14 11:30:00,59.88,59.91,59.72,59.8,275600.0,42.1802,42.2013,42.0675,42.1238,275600.0
2007-05-14 12:00:00,59.8,59.88,59.79,59.83,187200.0,42.1238,42.1802,42.1168,42.1449,187200.0
2007-05-14 12:30:00,59.83,59.87,59.77,59.82,202800.0,42.1449,42.1731,42.1027,42.1379,202800.0
2007-05-14 13:00:00,59.81,60.0,59.78,59.97,361400.0,42.1309,42.2647,42.1097,42.2436,361400.0
2007-05-14 13:30:00,59.96,59.99,59.63,59.68,368200.0,42.2365,42.2577,42.0041,42.0393,368200.0
2007-05-14 14:00:00,59.68,59.7,59.38,59.67,450000.0,42.0393,42.0534,41.828,42.0322,450000.0
2007-05-14 14:30:00,59.68,59.9,59.56,59.73,283000.0,42.0393,42.1943,41.9548,42.0745,283000.0
2007-05-14 15:00:00,59.73,59.77,59.66,59.77,578200.0,42.0745,42.1027,42.0252,42.1027,578200.0
2007-05-14 15:30:00,59.77,59.82,59.6,59.82,589200.0,42.1027,42.1379,41.9829,42.1379,589200.0
2007-05-15 09:30:00,60.1,60.87,59.66,60.66,802000.0,42.3351,42.8775,42.0252,42.7296,802000.0
2007-05-15 10:00:00,60.7,60.88,60.38,60.74,818200.0,42.7578,42.8846,42.5324,42.786,818200.0
2007-05-15 10:30:00,60.75,60.77,60.28,60.41,428000.0,42.793,42.8071,42.4619,42.5535,428000.0
2007-05-15 11:00:00,60.43,60.47,59.94,60.16,620600.0,42.5676,42.5958,42.2224,42.3774,620600.0
2007-05-15 11:30:00,60.16,60.65,60.1,60.41,326400.0,42.3774,42.7226,42.3351,42.5535,326400.0
2007-05-15 12:00:00,60.43,60.57,60.27,60.49,190600.0,42.5676,42.6662,42.4549,42.6099,190600.0
2007-05-15 12:30:00,60.49,60.8,60.39,60.55,377800.0,42.6099,42.8282,42.5394,42.6521,377800.0
2007-05-15 13:00:00,60.55,60.72,60.49,60.67,263600.0,42.6521,42.7719,42.6099,42.7367,263600.0
2007-05-15 13:30:00,60.66,60.75,60.38,60.39,358800.0,42.7296,42.793,42.5324,42.5394,358800.0
2007-05-15 14:00:00,60.41,60.5,59.97,60.32,703600.0,42.5535,42.6169,42.2436,42.4901,703600.0
2007-05-15 14:30:00,60.33,60.37,60.02,60.33,492600.0,42.4972,42.5253,42.2788,42.4972,492600.0
2007-05-15 15:00:00,60.33,60.4,60.02,60.1,587600.0,42.4972,42.5465,42.2788,42.3351,587600.0
2007-05-15 15:30:00,60.09,60.35,59.81,60.28,1131200.0,42.3281,42.5112,42.1309,42.4619,1131200.0
2007-05-16 09:30:00,61.6,61.7,60.65,61.27,3119800.0,43.3918,43.4622,42.7226,43.1593,3119800.0
2007-05-16 10:00:00,61.25,61.36,59.87,60.12,2340600.0,43.1452,43.2227,42.1731,42.3492,2340600.0
2007-05-16 10:30:00,60.12,60.2,58.91,59.24,3035600.0,42.3492,42.4056,41.4969,41.7293,3035600.0
2007-05-16 11:00:00,59.25,59.74,59.0,59.63,1927400.0,41.7364,42.0815,41.5603,42.0041,1927400.0
2007-05-16 11:30:00,59.63,60.12,59.62,60.02,1278400.0,42.0041,42.3492,41.997,42.2788,1278400.0
2007-05-16 12:00:00,60.02,60.03,59.66,59.94,758400.0,42.2788,42.2858,42.0252,42.2224,758400.0
2007-05-16 12:30:00,59.95,60.18,59.64,60.17,498800.0,42.2295,42.3915,42.0111,42.3844,498800.0
2007-05-16 13:00:00,60.16,60.4,60.01,60.08,501400.0,42.3774,42.5465,42.2717,42.321,501400.0
2007-05-16 13:30:00,60.08,60.21,59.77,59.78,389400.0,42.321,42.4126,42.1027,42.1097,389400.0
2007-05-16 14:00:00,59.78,59.88,59.27,59.38,772200.0,42.1097,42.1802,41.7505,41.828,772200.0
2007-05-16 14:30:00,59.37,59.55,59.21,59.45,474200.0,41.8209,41.9477,41.7082,41.8773,474200.0
2007-05-16 15:00:00,59.45,59.73,58.94,59.16,2992200.0,41.8773,42.0745,41.518,41.673,2992200.0
2007-05-16 15:30:00,59.15,59.42,59.0,59.2,1536400.0,41.6659,41.8561,41.5603,41.7012,1536400.0
2007-05-17 09:30:00,59.38,59.38,58.36,58.66,1376400.0,41.828,41.828,41.1095,41.3208,1376400.0
2007-05-17 10:00:00,58.65,59.42,58.42,59.26,1308600.0,41.3137,41.8561,41.1517,41.7434,1308600.0
2007-05-17 10:30:00,59.29,59.4,58.81,59.05,664200.0,41.7646,41.842,41.4264,41.5955,664200.0
2007-05-17 11:00:00,59.08,59.18,58.75,58.83,443600.0,41.6166,41.6871,41.3842,41.4405,443600.0
2007-05-17 11:30:00,58.81,58.91,58.65,58.75,371600.0,41.4264,41.4969,41.3137,41.3842,371600.0
2007-05-17 12:00:00,58.74,58.83,58.53,58.53,397200.0,41.3771,41.4405,41.2292,41.2292,397200.0
2007-05-17 12:30:00,58.54,58.6,58.41,58.45,319800.0,41.2363,41.2785,41.1447,41.1729,319800.0
2007-05-17 13:00:00,58.45,58.65,58.35,58.56,334200.0,41.1729,41.3137,41.1024,41.2503,334200.0
2007-05-17 13:30:00,58.55,58.77,58.49,58.68,362400.0,41.2433,41.3983,41.201,41.3349,362400.0
2007-05-17 14:00:00,58.68,58.88,58.61,58.85,432800.0,41.3349,41.4758,41.2856,41.4546,432800.0
2007-05-17 14:30:00,58.85,58.99,58.73,58.94,362200.0,41.4546,41.5532,41.3701,41.518,362200.0
2007-05-17 15:00:00,58.93,59.06,58.84,58.96,451400.0,41.511,41.6025,41.4476,41.5321,451400.0
2007-05-17 15:30:00,58.97,58.99,58.69,58.79,568600.0,41.5392,41.5532,41.3419,41.4124,568600.0
2007-05-18 09:30:00,58.78,59.13,58.25,58.25,1054000.0,41.4053,41.6519,41.032,41.032,1054000.0
2007-05-18 10:00:00,58.25,58.47,58.07,58.17,782800.0,41.032,41.1869,40.9052,40.9756,782800.0
2007-05-18 10:30:00,58.19,58.27,57.77,57.91,1032000.0,40.9897,41.0461,40.6939,40.7925,1032000.0
2007-05-18 11:00:00,57.92,58.3,57.9,58.25,861000.0,40.7995,41.0672,40.7854,41.032,861000.0
2007-05-18 11:30:00,58.25,58.32,58.05,58.09,383800.0,41.032,41.0813,40.8911,40.9193,383800.0
2007-05-18 12:00:00,58.09,58.28,58.09,58.14,368800.0,40.9193,41.0531,40.9193,40.9545,368800.0
2007-05-18 12:30:00,58.16,58.47,58.1,58.45,324400.0,40.9686,41.1869,40.9263,41.1729,324400.0
2007-05-18 13:00:00,58.45,58.59,58.44,58.47,217200.0,41.1729,41.2715,41.1658,41.1869,217200.0
2007-05-18 13:30:00,58.47,58.69,58.47,58.69,191600.0,41.1869,41.3419,41.1869,41.3419,191600.0
2007-05-18 14:00:00,58.68,58.85,58.62,58.72,251800.0,41.3349,41.4546,41.2926,41.363,251800.0
2007-05-18 14:30:00,58.72,58.75,58.3,58.38,382600.0,41.363,41.3842,41.0672,41.1235,382600.0
2007-05-18 15:00:00,58.38,58.41,58.13,58.27,341400.0,41.1235,41.1447,40.9474,41.0461,341400.0
2007-05-18 15:30:00,58.27,58.34,58.12,58.24,446800.0,41.0461,41.0954,40.9404,41.0249,446800.0
2007-05-21 09:30:00,58.25,58.95,58.25,58.77,484200.0,41.032,41.5251,41.032,41.3983,484200.0
2007-05-21 10:00:00,58.76,59.29,58.73,59.08,483400.0,41.3912,41.7646,41.3701,41.6166,483400.0
2007-05-21 10:30:00,59.1,59.38,59.09,59.35,317200.0,41.6307,41.828,41.6237,41.8068,317200.0
2007-05-21 11:00:00,59.35,59.44,59.25,59.38,255800.0,41.8068,41.8702,41.7364,41.828,255800.0
2007-05-21 11:30:00,59.38,59.4,59.3,59.31,235400.0,41.828,41.842,41.7716,41.7787,235400.0
2007-05-21 12:00:00,59.32,59.55,59.3,59.53,280400.0,41.7857,41.9477,41.7716,41.9336,280400.0
2007-05-21 12:30:00,59.52,59.56,59.41,59.56,208800.0,41.9266,41.9548,41.8491,41.9548,208800.0
2007-05-21 13:00:00,59.55,59.71,59.55,59.65,194800.0,41.9477,42.0604,41.9477,42.0182,194800.0
2007-05-21 13:30:00,59.63,59.63,59.44,59.6,234000.0,42.0041,42.0041,41.8702,41.9829,234000.0
2007-05-21 14:00:00,59.6,59.82,59.54,59.8,301600.0,41.9829,42.1379,41.9407,42.1238,301600.0
2007-05-21 14:30:00,59.8,60.0,59.78,59.96,481600.0,42.1238,42.2647,42.1097,42.2365,481600.0
2007-05-21 15:00:00,59.97,60.0,59.47,59.52,659800.0,42.2436,42.2647,41.8914,41.9266,659800.0
2007-05-21 15:30:00,59.52,59.6,59.22,59.3,883200.0,41.9266,41.9829,41.7153,41.7716,883200.0
2007-05-22 09:30:00,59.65,59.8,58.63,58.8,751000.0,42.0182,42.1238,41.2997,41.4194,751000.0
2007-05-22 10:00:00,58.8,58.94,58.57,58.93,614800.0,41.4194,41.518,41.2574,41.511,614800.0
2007-05-22 10:30:00,58.92,59.17,58.82,59.04,601200.0,41.5039,41.68,41.4335,41.5885,601200.0
2007-05-22 11:00:00,59.04,59.04,58.82,58.87,255200.0,41.5885,41.5885,41.4335,41.4687,255200.0
2007-05-22 11:30:00,58.85,58.87,58.57,58.57,270400.0,41.4546,41.4687,41.2574,41.2574,270400.0
2007-05-22 12:00:00,58.6,58.77,58.55,58.72,194000.0,41.2785,41.3983,41.2433,41.363,194000.0
2007-05-22 12:30:00,58.74,59.03,58.71,58.97,164800.0,41.3771,41.5814,41.356,41.5392,164800.0
2007-05-22 13:00:00,58.95,59.08,58.83,58.85,203400.0,41.5251,41.6166,41.4405,41.4546,203400.0
2007-05-22 13:30:00,58.85,59.08,58.83,58.88,225600.0,41.4546,41.6166,41.4405,41.4758,225600.0
2007-05-22 14:00:00,58.89,58.99,58.86,58.96,158400.0,41.4828,41.5532,41.4617,41.5321,158400.0
2007-05-22 14:30:00,58.94,59.04,58.89,59.04,260000.0,41.518,41.5885,41.4828,41.5885,260000.0
2007-05-22 15:00:00,59.04,59.04,58.76,58.85,302000.0,41.5885,41.5885,41.3912,41.4546,302000.0
2007-05-22 15:30:00,58.85,59.1,58.85,58.91,484200.0,41.4546,41.6307,41.4546,41.4969,484200.0
2007-05-23 09:30:00,59.12,59.12,58.28,58.77,724800.0,41.6448,41.6448,41.0531,41.3983,724800.0
2007-05-23 10:00:00,58.76,58.83,58.58,58.73,447200.0,41.3912,41.4405,41.2644,41.3701,447200.0
2007-05-23 10:30:00,58.74,58.85,58.55,58.66,387000.0,41.3771,41.4546,41.2433,41.3208,387000.0
2007-05-23 11:00:00,58.65,58.79,58.51,58.55,352200.0,41.3137,41.4124,41.2151,41.2433,352200.0
2007-05-23 11:30:00,58.55,58.56,58.38,58.46,209200.0,41.2433,41.2503,41.1235,41.1799,209200.0
2007-05-23 12:00:00,58.43,58.55,58.41,58.54,117400.0,41.1588,41.2433,41.1447,41.2363,117400.0
2007-05-23 12:30:00,58.52,58.58,58.48,58.57,130400.0,41.2222,41.2644,41.194,41.2574,130400.0
2007-05-23 13:00:00,58.58,58.73,58.52,58.6,217400.0,41.2644,41.3701,41.2222,41.2785,217400.0
2007-05-23 13:30:00,58.58,58.65,58.43,58.45,166800.0,41.2644,41.3137,41.1588,41.1729,166800.0
2007-05-23 14:00:00,58.44,58.49,58.14,58.17,328400.0,41.1658,41.201,40.9545,40.9756,328400.0
2007-05-23 14:30:00,58.18,58.27,58.06,58.07,621600.0,40.9827,41.0461,40.8981,40.9052,621600.0
2007-05-23 15:00:00,58.07,58.17,57.93,57.94,732200.0,40.9052,40.9756,40.8066,40.8136,732200.0
2007-05-23 15:30:00,57.94,58.02,57.69,57.74,849600.0,40.8136,40.87,40.6375,40.6727,849600.0
2007-05-24 09:30:00,58.36,58.49,57.24,57.63,859200.0,41.1095,41.201,40.3205,40.5952,859200.0
2007-05-24 10:00:00,57.63,58.06,57.34,57.62,1295800.0,40.5952,40.8981,40.391,40.5882,1295800.0
2007-05-24 10:30:00,57.63,57.68,57.13,57.23,623400.0,40.5952,40.6305,40.243,40.3135,623400.0
2007-05-24 11:00:00,57.23,57.5,56.75,56.78,536200.0,40.3135,40.5037,39.9754,39.9965,536200.0
2007-05-24 11:30:00,56.78,57.46,56.76,57.37,578600.0,39.9965,40.4755,39.9824,40.4121,578600.0
2007-05-24 12:00:00,57.36,57.49,56.96,56.98,571600.0,40.405,40.4966,40.1233,40.1374,571600.0
2007-05-24 12:30:00,56.98,57.16,56.68,57.08,450400.0,40.1374,40.2642,39.926,40.2078,450400.0
2007-05-24 13:00:00,57.09,57.19,56.93,57.09,428400.0,40.2149,40.2853,40.1022,40.2149,428400.0
2007-05-24 13:30:00,57.07,57.09,56.8,57.03,436800.0,40.2008,40.2149,40.0106,40.1726,436800.0
2007-05-24 14:00:00,57.04,57.06,56.73,57.01,463800.0,40.1796,40.1937,39.9613,40.1585,463800.0
2007-05-24 14:30:00,57.0,57.01,56.7,56.74,359400.0,40.1515,40.1585,39.9401,39.9683,359400.0
2007-05-24 15:00:00,56.73,56.88,56.63,56.72,547400.0,39.9613,40.0669,39.8908,39.9542,547400.0
2007-05-24 15:30:00,56.73,56.76,56.5,56.52,669000.0,39.9613,39.9824,39.7993,39.8133,669000.0
2007-05-25 09:30:00,56.53,57.37,56.53,57.09,683000.0,39.8204,40.4121,39.8204,40.2149,683000.0
2007-05-25 10:00:00,57.07,57.3,57.0,57.08,406000.0,40.2008,40.3628,40.1515,40.2078,406000.0
2007-05-25 10:30:00,57.08,57.48,57.07,57.36,548200.0,40.2078,40.4896,40.2008,40.405,548200.0
2007-05-25 11:00:00,57.36,57.4,57.13,57.2,310800.0,40.405,40.4332,40.243,40.2923,310800.0
2007-05-25 11:30:00,57.2,57.34,57.14,57.23,217600.0,40.2923,40.391,40.2501,40.3135,217600.0
2007-05-25 12:00:00,57.26,57.26,56.9,56.96,208400.0,40.3346,40.3346,40.081,40.1233,208400.0
2007-05-25 12:30:00,56.95,57.05,56.94,56.96,117200.0,40.1162,40.1867,40.1092,40.1233,117200.0
2007-05-25 13:00:00,56.97,57.14,56.97,57.0,201400.0,40.1303,40.2501,40.1303,40.1515,201400.0
2007-05-25 13:30:00,57.01,57.05,56.96,57.0,135400.0,40.1585,40.1867,40.1233,40.1515,135400.0
2007-05-25 14:00:00,57.01,57.15,56.9,56.95,158600.0,40.1585,40.2571,40.081,40.1162,158600.0
2007-05-25 14:30:00,56.96,57.14,56.95,57.04,172000.0,40.1233,40.2501,40.1162,40.1796,172000.0
2007-05-25 15:00:00,57.03,57.21,57.02,57.13,289000.0,40.1726,40.2994,40.1655,40.243,289000.0
2007-05-25 15:30:00,57.12,57.35,57.1,57.24,456000.0,40.236,40.398,40.2219,40.3205,456000.0
2007-05-29 09:30:00,57.4,58.08,56.98,57.79,480800.0,40.4332,40.9122,40.1374,40.7079,480800.0
2007-05-29 10:00:00,57.8,58.03,57.73,57.91,388400.0,40.715,40.877,40.6657,40.7925,388400.0
2007-05-29 10:30:00,57.91,57.96,57.6,57.7,339000.0,40.7925,40.8277,40.5741,40.6445,339000.0
2007-05-29 11:00:00,57.7,57.88,57.65,57.8,325600.0,40.6445,40.7713,40.6093,40.715,325600.0
2007-05-29 11:30:00,57.8,57.99,57.52,57.53,328800.0,40.715,40.8488,40.5178,40.5248,328800.0
2007-05-29 12:00:00,57.53,57.72,57.36,57.36,522600.0,40.5248,40.6586,40.405,40.405,522600.0
2007-05-29 12:30:00,57.37,57.6,57.34,57.48,544000.0,40.4121,40.5741,40.391,40.4896,544000.0
2007-05-29 13:00:00,57.49,57.73,57.4,57.53,432800.0,40.4966,40.6657,40.4332,40.5248,432800.0
2007-05-29 13:30:00,57.54,57.73,57.47,57.67,369800.0,40.5318,40.6657,40.4825,40.6234,369800.0
2007-05-29 14:00:00,57.68,57.76,57.55,57.56,477000.0,40.6305,40.6868,40.5389,40.5459,477000.0
2007-05-29 14:30:00,57.56,57.63,57.55,57.57,473800.0,40.5459,40.5952,40.5389,40.553,473800.0
2007-05-29 15:00:00,57.56,57.72,57.45,57.56,525400.0,40.5459,40.6586,40.4684,40.5459,525400.0
2007-05-29 15:30:00,57.56,57.7,57.47,57.64,588200.0,40.5459,40.6445,40.4825,40.6023,588200.0
2007-05-30 09:30:00,57.38,57.75,57.32,57.68,618200.0,40.4191,40.6798,40.3769,40.6305,618200.0
2007-05-30 10:00:00,57.67,58.1,57.59,57.88,401000.0,40.6234,40.9263,40.5671,40.7713,401000.0
2007-05-30 10:30:00,57.88,58.1,57.87,58.06,308200.0,40.7713,40.9263,40.7643,40.8981,308200.0
2007-05-30 11:00:00,58.06,58.47,58.05,58.46,357000.0,40.8981,41.1869,40.8911,41.1799,357000.0
2007-05-30 11:30:00,58.46,58.75,58.38,58.5,484600.0,41.1799,41.3842,41.1235,41.2081,484600.0
2007-05-30 12:00:00,58.52,59.07,58.5,59.07,1445400.0,41.2222,41.6096,41.2081,41.6096,1445400.0
2007-05-30 12:30:00,59.07,59.09,58.8,59.02,514800.0,41.6096,41.6237,41.4194,41.5744,514800.0
2007-05-30 13:00:00,59.04,59.24,58.97,59.18,366400.0,41.5885,41.7293,41.5392,41.6871,366400.0
2007-05-30 13:30:00,59.18,59.24,58.97,59.13,412400.0,41.6871,41.7293,41.5392,41.6519,412400.0
2007-05-30 14:00:00,59.13,59.38,58.74,59.38,597600.0,41.6519,41.828,41.3771,41.828,597600.0
2007-05-30 14:30:00,59.37,59.52,59.3,59.5,449400.0,41.8209,41.9266,41.7716,41.9125,449400.0
2007-05-30 15:00:00,59.49,59.66,59.43,59.6,513200.0,41.9054,42.0252,41.8632,41.9829,513200.0
2007-05-30 15:30:00,59.6,59.73,59.55,59.6,960200.0,41.9829,42.0745,41.9477,41.9829,960200.0
2007-05-31 09:30:00,59.88,60.36,59.73,60.34,1110200.0,42.1802,42.5183,42.0745,42.5042,1110200.0
2007-05-31 10:00:00,60.35,60.63,60.16,60.18,648800.0,42.5112,42.7085,42.3774,42.3915,648800.0
2007-05-31 10:30:00,60.18,60.41,60.1,60.19,472600.0,42.3915,42.5535,42.3351,42.3985,472600.0
2007-05-31 11:00:00,60.21,60.21,59.88,60.05,470400.0,42.4126,42.4126,42.1802,42.2999,470400.0
2007-05-31 11:30:00,60.02,60.21,59.89,60.18,330600.0,42.2788,42.4126,42.1872,42.3915,330600.0
2007-05-31 12:00:00,60.16,60.4,60.09,60.34,243600.0,42.3774,42.5465,42.3281,42.5042,243600.0
2007-05-31 12:30:00,60.35,60.43,60.24,60.35,217400.0,42.5112,42.5676,42.4338,42.5112,217400.0
2007-05-31 13:00:00,60.36,60.4,60.11,60.29,515000.0,42.5183,42.5465,42.3422,42.469,515000.0
2007-05-31 13:30:00,60.26,60.42,60.18,60.42,361400.0,42.4478,42.5605,42.3915,42.5605,361400.0
2007-05-31 14:00:00,60.41,60.69,60.35,60.61,667000.0,42.5535,42.7507,42.5112,42.6944,667000.0
2007-05-31 14:30:00,60.62,60.74,60.53,60.55,321000.0,42.7014,42.786,42.638,42.6521,321000.0
2007-05-31 15:00:00,60.55,60.63,60.45,60.49,410200.0,42.6521,42.7085,42.5817,42.6099,410200.0
2007-05-31 15:30:00,60.51,60.51,60.2,60.24,829600.0,42.6239,42.6239,42.4056,42.4338,829600.0
2007-06-01 09:30:00,60.31,60.51,60.06,60.13,501600.0,42.4831,42.6239,42.307,42.3563,501600.0
2007-06-01 10:00:00,60.13,60.35,59.89,60.13,454800.0,42.3563,42.5112,42.1872,42.3563,454800.0
2007-06-01 10:30:00,60.1,60.45,60.09,60.41,354600.0,42.3351,42.5817,42.3281,42.5535,354600.0
2007-06-01 11:00:00,60.44,60.69,60.42,60.65,407800.0,42.5746,42.7507,42.5605,42.7226,407800.0
2007-06-01 11:30:00,60.66,60.69,60.52,60.52,215800.0,42.7296,42.7507,42.631,42.631,215800.0
2007-06-01 12:00:00,60.54,60.6,60.05,60.07,221000.0,42.6451,42.6873,42.2999,42.314,221000.0
2007-06-01 12:30:00,60.07,60.09,59.79,60.04,255800.0,42.314,42.3281,42.1168,42.2929,255800.0
2007-06-01 13:00:00,60.04,60.04,59.86,59.9,241200.0,42.2929,42.2929,42.1661,42.1943,241200.0
2007-06-01 13:30:00,59.89,60.02,59.88,59.91,207800.0,42.1872,42.2788,42.1802,42.2013,207800.0
2007-06-01 14:00:00,59.9,59.95,59.74,59.84,213600.0,42.1943,42.2295,42.0815,42.152,213600.0
2007-06-01 14:30:00,59.83,59.9,59.66,59.72,309600.0,42.1449,42.1943,42.0252,42.0675,309600.0
2007-06-01 15:00:00,59.72,59.73,59.57,59.68,345000.0,42.0675,42.0745,41.9618,42.0393,345000.0
2007-06-01 15:30:00,59.67,59.93,59.67,59.88,472200.0,42.0322,42.2154,42.0322,42.1802,472200.0
2007-06-04 09:30:00,59.45,59.76,59.21,59.35,383800.0,41.8773,42.0956,41.7082,41.8068,383800.0
2007-06-04 10:00:00,59.35,59.6,59.31,59.48,365200.0,41.8068,41.9829,41.7787,41.8984,365200.0
2007-06-04 10:30:00,59.48,59.61,59.21,59.57,292000.0,41.8984,41.99,41.7082,41.9618,292000.0
2007-06-04 11:00:00,59.57,59.65,59.52,59.58,138000.0,41.9618,42.0182,41.9266,41.9688,138000.0
2007-06-04 11:30:00,59.58,59.67,59.44,59.48,145200.0,41.9688,42.0322,41.8702,41.8984,145200.0
2007-06-04 12:00:00,59.48,59.66,59.38,59.66,119800.0,41.8984,42.0252,41.828,42.0252,119800.0
2007-06-04 12:30:00,59.67,59.69,59.6,59.63,116200.0,42.0322,42.0463,41.9829,42.0041,116200.0
2007-06-04 13:00:00,59.63,59.63,59.5,59.55,132000.0,42.0041,42.0041,41.9125,41.9477,132000.0
2007-06-04 13:30:00,59.58,59.59,59.52,59.57,92400.0,41.9688,41.9759,41.9266,41.9618,92400.0
2007-06-04 14:00:00,59.57,59.69,59.54,59.56,155800.0,41.9618,42.0463,41.9407,41.9548,155800.0
2007-06-04 14:30:00,59.55,59.7,59.51,59.68,128000.0,41.9477,42.0534,41.9195,42.0393,128000.0
2007-06-04 15:00:00,59.68,59.96,59.68,59.95,307600.0,42.0393,42.2365,42.0393,42.2295,307600.0
2007-06-04 15:30:00,59.95,60.19,59.91,60.04,478400.0,42.2295,42.3985,42.2013,42.2929,478400.0
2007-06-05 09:30:00,59.63,60.27,59.63,60.23,364800.0,42.0041,42.4549,42.0041,42.4267,364800.0
2007-06-05 10:00:00,60.23,60.47,60.16,60.41,438800.0,42.4267,42.5958,42.3774,42.5535,438800.0
2007-06-05 10:30:00,60.43,60.81,60.35,60.51,559000.0,42.5676,42.8353,42.5112,42.6239,559000.0
2007-06-05 11:00:00,60.51,60.57,60.37,60.54,251600.0,42.6239,42.6662,42.5253,42.6451,251600.0
2007-06-05 11:30:00,60.54,60.55,60.27,60.29,377400.0,42.6451,42.6521,42.4549,42.469,377400.0
2007-06-05 12:00:00,60.3,60.3,59.91,60.1,490200.0,42.476,42.476,42.2013,42.3351,490200.0
2007-06-05 12:30:00,60.1,60.35,60.1,60.35,327600.0,42.3351,42.5112,42.3351,42.5112,327600.0
2007-06-05 13:00:00,60.33,60.47,60.19,60.21,318800.0,42.4972,42.5958,42.3985,42.4126,318800.0
2007-06-05 13:30:00,60.21,60.45,60.21,60.37,251000.0,42.4126,42.5817,42.4126,42.5253,251000.0
2007-06-05 14:00:00,60.37,60.49,60.3,60.37,326200.0,42.5253,42.6099,42.476,42.5253,326200.0
2007-06-05 14:30:00,60.37,60.55,60.18,60.51,314400.0,42.5253,42.6521,42.3915,42.6239,314400.0
2007-06-05 15:00:00,60.52,60.6,60.48,60.51,476800.0,42.631,42.6873,42.6028,42.6239,476800.0
2007-06-05 15:30:00,60.52,60.56,60.22,60.49,740800.0,42.631,42.6592,42.4197,42.6099,740800.0
2007-06-06 09:30:00,59.81,60.0,59.09,59.28,734400.0,42.1309,42.2647,41.6237,41.7575,734400.0
2007-06-06 10:00:00,59.28,59.45,58.52,58.7,815800.0,41.7575,41.8773,41.2222,41.349,815800.0
2007-06-06 10:30:00,58.7,58.85,58.63,58.66,423600.0,41.349,41.4546,41.2997,41.3208,423600.0
2007-06-06 11:00:00,58.67,58.79,58.57,58.68,438000.0,41.3278,41.4124,41.2574,41.3349,438000.0
2007-06-06 11:30:00,58.68,58.74,58.56,58.65,304800.0,41.3349,41.3771,41.2503,41.3137,304800.0
2007-06-06 12:00:00,58.63,58.74,58.6,58.7,284400.0,41.2997,41.3771,41.2785,41.349,284400.0
2007-06-06 12:30:00,58.69,58.74,58.62,58.67,252400.0,41.3419,41.3771,41.2926,41.3278,252400.0
2007-06-06 13:00:00,58.66,58.79,58.56,58.58,157400.0,41.3208,41.4124,41.2503,41.2644,157400.0
2007-06-06 13:30:00,58.57,58.66,58.57,58.62,153800.0,41.2574,41.3208,41.2574,41.2926,153800.0
2007-06-06 14:00:00,58.62,58.85,58.57,58.73,299000.0,41.2926,41.4546,41.2574,41.3701,299000.0
2007-06-06 14:30:00,58.73,58.96,58.73,58.92,238000.0,41.3701,41.5321,41.3701,41.5039,238000.0
2007-06-06 15:00:00,58.93,59.08,58.77,58.97,297000.0,41.511,41.6166,41.3983,41.5392,297000.0
2007-06-06 15:30:00,58.96,58.96,58.68,58.72,544800.0,41.5321,41.5321,41.3349,41.363,544800.0
2007-06-07 09:30:00,58.07,59.3,58.07,58.77,624600.0,40.9052,41.7716,40.9052,41.3983,624600.0
2007-06-07 10:00:00,58.73,58.9,58.29,58.51,397400.0,41.3701,41.4898,41.0602,41.2151,397400.0
2007-06-07 10:30:00,58.51,58.65,58.31,58.31,343800.0,41.2151,41.3137,41.0742,41.0742,343800.0
2007-06-07 11:00:00,58.31,58.34,57.77,58.01,588000.0,41.0742,41.0954,40.6939,40.8629,588000.0
2007-06-07 11:30:00,58.01,58.25,58.01,58.06,383600.0,40.8629,41.032,40.8629,40.8981,383600.0
2007-06-07 12:00:00,58.07,58.13,57.94,58.02,195800.0,40.9052,40.9474,40.8136,40.87,195800.0
2007-06-07 12:30:00,58.0,58.05,57.77,57.82,277000.0,40.8559,40.8911,40.6939,40.7291,277000.0
2007-06-07 13:00:00,57.82,58.02,57.52,57.58,322600.0,40.7291,40.87,40.5178,40.56,322600.0
2007-06-07 13:30:00,57.58,57.59,57.13,57.27,437400.0,40.56,40.5671,40.243,40.3417,437400.0
2007-06-07 14:00:00,57.31,57.52,57.12,57.29,623400.0,40.3698,40.5178,40.236,40.3557,623400.0
2007-06-07 14:30:00,57.29,57.48,57.2,57.42,305400.0,40.3557,40.4896,40.2923,40.4473,305400.0
2007-06-07 15:00:00,57.43,57.47,57.3,57.42,589600.0,40.4544,40.4825,40.3628,40.4473,589600.0
2007-06-07 15:30:00,57.42,57.57,57.13,57.13,736200.0,40.4473,40.553,40.243,40.243,736200.0
2007-06-08 09:30:00,57.2,57.35,56.8,57.09,773200.0,40.2923,40.398,40.0106,40.2149,773200.0
2007-06-08 10:00:00,57.07,57.77,56.95,57.71,558800.0,40.2008,40.6939,40.1162,40.6516,558800.0
2007-06-08 10:30:00,57.71,57.83,57.5,57.58,369800.0,40.6516,40.7361,40.5037,40.56,369800.0
2007-06-08 11:00:00,57.58,57.72,57.31,57.6,401200.0,40.56,40.6586,40.3698,40.5741,401200.0
2007-06-08 11:30:00,57.6,57.67,57.44,57.53,159000.0,40.5741,40.6234,40.4614,40.5248,159000.0
2007-06-08 12:00:00,57.54,57.63,57.5,57.52,159400.0,40.5318,40.5952,40.5037,40.5178,159400.0
2007-06-08 12:30:00,57.52,57.59,57.37,57.59,206400.0,40.5178,40.5671,40.4121,40.5671,206400.0
2007-06-08 13:00:00,57.58,57.66,57.37,57.65,214600.0,40.56,40.6164,40.4121,40.6093,214600.0
2007-06-08 13:30:00,57.65,57.96,57.6,57.68,203600.0,40.6093,40.8277,40.5741,40.6305,203600.0
2007-06-08 14:00:00,57.68,58.09,57.66,57.81,314600.0,40.6305,40.9193,40.6164,40.722,314600.0
2007-06-08 14:30:00,57.83,57.92,57.67,57.81,203600.0,40.7361,40.7995,40.6234,40.722,203600.0
2007-06-08 15:00:00,57.79,57.98,57.76,57.84,212000.0,40.7079,40.8418,40.6868,40.7432,212000.0
2007-06-08 15:30:00,57.84,58.0,57.81,57.96,336800.0,40.7432,40.8559,40.722,40.8277,336800.0
2007-06-11 09:30:00,58.02,58.98,58.0,58.64,593000.0,40.87,41.5462,40.8559,41.3067,593000.0
2007-06-11 10:00:00,58.6,58.65,57.64,57.77,503600.0,41.2785,41.3137,40.6023,40.6939,503600.0
2007-06-11 10:30:00,57.74,58.2,57.59,58.05,506400.0,40.6727,40.9968,40.5671,40.8911,506400.0
2007-06-11 11:00:00,58.07,58.33,57.93,58.01,307600.0,40.9052,41.0883,40.8066,40.8629,307600.0
2007-06-11 11:30:00,58.01,58.13,57.92,57.98,201600.0,40.8629,40.9474,40.7995,40.8418,201600.0
2007-06-11 12:00:00,57.98,58.45,57.97,58.4,314000.0,40.8418,41.1729,40.8347,41.1376,314000.0
2007-06-11 12:30:00,58.4,58.75,58.34,58.64,310800.0,41.1376,41.3842,41.0954,41.3067,310800.0
2007-06-11 13:00:00,58.63,58.73,58.6,58.67,218800.0,41.2997,41.3701,41.2785,41.3278,218800.0
2007-06-11 13:30:00,58.66,58.69,58.35,58.4,284400.0,41.3208,41.3419,41.1024,41.1376,284400.0
2007-06-11 14:00:00,58.38,58.69,58.38,58.58,259200.0,41.1235,41.3419,41.1235,41.2644,259200.0
2007-06-11 14:30:00,58.58,58.58,58.35,58.38,256800.0,41.2644,41.2644,41.1024,41.1235,256800.0
2007-06-11 15:00:00,58.38,58.59,58.31,58.43,462200.0,41.1235,41.2715,41.0742,41.1588,462200.0
2007-06-11 15:30:00,58.45,58.47,58.09,58.24,444600.0,41.1729,41.1869,40.9193,41.0249,444600.0
2007-06-12 09:30:00,57.13,58.21,57.13,57.93,540400.0,40.243,41.0038,40.243,40.8066,540400.0
2007-06-12 10:00:00,57.92,57.92,57.4,57.49,325000.0,40.7995,40.7995,40.4332,40.4966,325000.0
2007-06-12 10:30:00,57.49,57.92,57.49,57.77,289000.0,40.4966,40.7995,40.4966,40.6939,289000.0
2007-06-12 11:00:00,57.76,57.91,57.63,57.81,244400.0,40.6868,40.7925,40.5952,40.722,244400.0
2007-06-12 11:30:00,57.84,58.08,57.81,58.0,242200.0,40.7432,40.9122,40.722,40.8559,242200.0
2007-06-12 12:00:00,58.02,58.02,57.8,57.92,198800.0,40.87,40.87,40.715,40.7995,198800.0
2007-06-12 12:30:00,57.92,57.92,57.75,57.87,156400.0,40.7995,40.7995,40.6798,40.7643,156400.0
2007-06-12 13:00:00,57.87,58.21,57.81,58.06,410800.0,40.7643,41.0038,40.722,40.8981,410800.0
2007-06-12 13:30:00,58.06,58.67,58.0,58.62,439400.0,40.8981,41.3278,40.8559,41.2926,439400.0
2007-06-12 14:00:00,58.6,58.91,58.54,58.58,630400.0,41.2785,41.4969,41.2363,41.2644,630400.0
2007-06-12 14:30:00,58.58,58.69,58.36,58.49,542400.0,41.2644,41.3419,41.1095,41.201,542400.0
2007-06-12 15:00:00,58.49,58.56,58.2,58.46,739000.0,41.201,41.2503,40.9968,41.1799,739000.0
2007-06-12 15:30:00,58.47,58.47,58.24,58.38,799000.0,41.1869,41.1869,41.0249,41.1235,799000.0
2007-06-13 09:30:00,58.97,59.38,58.85,59.38,794200.0,41.5392,41.828,41.4546,41.828,794200.0
2007-06-13 10:00:00,59.35,59.5,58.85,59.35,684000.0,41.8068,41.9125,41.4546,41.8068,684000.0
2007-06-13 10:30:00,59.35,59.45,59.16,59.33,345200.0,41.8068,41.8773,41.673,41.7927,345200.0
2007-06-13 11:00:00,59.34,59.41,58.95,59.09,335200.0,41.7998,41.8491,41.5251,41.6237,335200.0
2007-06-13 11:30:00,59.06,59.17,59.0,59.1,451400.0,41.6025,41.68,41.5603,41.6307,451400.0
2007-06-13 12:00:00,59.1,59.1,58.9,59.01,340000.0,41.6307,41.6307,41.4898,41.5673,340000.0
2007-06-13 12:30:00,59.0,59.24,58.97,59.02,350800.0,41.5603,41.7293,41.5392,41.5744,350800.0
2007-06-13 13:00:00,59.02,59.07,58.85,58.97,397600.0,41.5744,41.6096,41.4546,41.5392,397600.0
2007-06-13 13:30:00,58.97,59.08,58.91,58.98,293200.0,41.5392,41.6166,41.4969,41.5462,293200.0
2007-06-13 14:00:00,59.0,59.35,58.99,59.26,476800.0,41.5603,41.8068,41.5532,41.7434,476800.0
2007-06-13 14:30:00,59.26,60.08,59.16,60.04,1520800.0,41.7434,42.321,41.673,42.2929,1520800.0
2007-06-13 15:00:00,60.05,60.13,59.97,60.04,812600.0,42.2999,42.3563,42.2436,42.2929,812600.0
2007-06-13 15:30:00,60.03,60.16,59.99,60.09,987200.0,42.2858,42.3774,42.2577,42.3281,987200.0
2007-06-14 09:30:00,60.25,60.97,60.18,60.96,975200.0,42.4408,42.948,42.3915,42.9409,975200.0
2007-06-14 10:00:00,60.95,60.97,60.6,60.72,427200.0,42.9339,42.948,42.6873,42.7719,427200.0
2007-06-14 10:30:00,60.72,60.77,60.3,60.32,522400.0,42.7719,42.8071,42.476,42.4901,522400.0
2007-06-14 11:00:00,60.32,60.35,60.05,60.21,477400.0,42.4901,42.5112,42.2999,42.4126,477400.0
2007-06-14 11:30:00,60.22,60.3,60.05,60.16,476200.0,42.4197,42.476,42.2999,42.3774,476200.0
2007-06-14 12:00:00,60.17,60.6,60.15,60.51,381000.0,42.3844,42.6873,42.3704,42.6239,381000.0
2007-06-14 12:30:00,60.51,60.72,60.49,60.58,289000.0,42.6239,42.7719,42.6099,42.6733,289000.0
2007-06-14 13:00:00,60.59,60.73,60.38,60.48,269800.0,42.6803,42.7789,42.5324,42.6028,269800.0
2007-06-14 13:30:00,60.48,60.57,60.42,60.57,168800.0,42.6028,42.6662,42.5605,42.6662,168800.0
2007-06-14 14:00:00,60.56,60.65,60.46,60.62,242000.0,42.6592,42.7226,42.5887,42.7014,242000.0
2007-06-14 14:30:00,60.62,60.74,60.56,60.59,353400.0,42.7014,42.786,42.6592,42.6803,353400.0
2007-06-14 15:00:00,60.59,60.81,60.44,60.45,789600.0,42.6803,42.8353,42.5746,42.5817,789600.0
2007-06-14 15:30:00,60.44,60.52,60.26,60.35,776800.0,42.5746,42.631,42.4478,42.5112,776800.0
2007-06-15 09:30:00,60.99,61.21,60.9,61.15,1241200.0,42.9621,43.117,42.8987,43.0748,1241200.0
2007-06-15 10:00:00,61.16,61.5,61.1,61.33,705200.0,43.0818,43.3213,43.0395,43.2016,705200.0
2007-06-15 10:30:00,61.35,61.4,61.25,61.29,501800.0,43.2157,43.2509,43.1452,43.1734,501800.0
2007-06-15 11:00:00,61.27,61.4,61.17,61.19,417800.0,43.1593,43.2509,43.0889,43.1029,417800.0
2007-06-15 11:30:00,61.19,61.35,61.1,61.24,287400.0,43.1029,43.2157,43.0395,43.1382,287400.0
2007-06-15 12:00:00,61.24,61.25,61.06,61.06,280200.0,43.1382,43.1452,43.0114,43.0114,280200.0
2007-06-15 12:30:00,61.05,61.13,60.9,60.94,259400.0,43.0043,43.0607,42.8987,42.9268,259400.0
2007-06-15 13:00:00,60.94,60.96,60.77,60.81,295200.0,42.9268,42.9409,42.8071,42.8353,295200.0
2007-06-15 13:30:00,60.81,61.02,60.69,61.0,285200.0,42.8353,42.9832,42.7507,42.9691,285200.0
2007-06-15 14:00:00,61.02,61.04,60.71,60.94,261400.0,42.9832,42.9973,42.7648,42.9268,261400.0
2007-06-15 14:30:00,60.95,61.09,60.91,61.01,254200.0,42.9339,43.0325,42.9057,42.9762,254200.0
2007-06-15 15:00:00,61.02,61.2,60.99,61.02,381000.0,42.9832,43.11,42.9621,42.9832,381000.0
2007-06-15 15:30:00,61.02,61.12,60.88,60.9,498600.0,42.9832,43.0536,42.8846,42.8987,498600.0
2007-06-18 09:30:00,61.3,61.42,61.01,61.23,396800.0,43.1804,43.265,42.9762,43.1311,396800.0
2007-06-18 10:00:00,61.23,61.23,61.0,61.13,396000.0,43.1311,43.1311,42.9691,43.0607,396000.0
2007-06-18 10:30:00,61.12,61.51,61.12,61.38,393800.0,43.0536,43.3284,43.0536,43.2368,393800.0
2007-06-18 11:00:00,61.38,61.49,61.21,61.43,230000.0,43.2368,43.3143,43.117,43.272,230000.0
2007-06-18 11:30:00,61.42,61.49,61.35,61.45,133800.0,43.265,43.3143,43.2157,43.2861,133800.0
2007-06-18 12:00:00,61.44,61.45,61.38,61.38,162200.0,43.279,43.2861,43.2368,43.2368,162200.0
2007-06-18 12:30:00,61.38,61.45,61.31,61.42,143200.0,43.2368,43.2861,43.1875,43.265,143200.0
2007-06-18 13:00:00,61.42,61.43,61.31,61.35,145400.0,43.265,43.272,43.1875,43.2157,145400.0
2007-06-18 13:30:00,61.35,61.4,61.13,61.24,172600.0,43.2157,43.2509,43.0607,43.1382,172600.0
2007-06-18 14:00:00,61.24,61.4,61.19,61.35,167200.0,43.1382,43.2509,43.1029,43.2157,167200.0
2007-06-18 14:30:00,61.36,61.36,60.99,61.18,239600.0,43.2227,43.2227,42.9621,43.0959,239600.0
2007-06-18 15:00:00,61.18,61.22,61.1,61.13,237200.0,43.0959,43.1241,43.0395,43.0607,237200.0
2007-06-18 15:30:00,61.12,61.21,60.97,61.01,371600.0,43.0536,43.117,42.948,42.9762,371600.0
2007-06-19 09:30:00,61.01,61.01,59.9,60.09,705000.0,42.9762,42.9762,42.1943,42.3281,705000.0
2007-06-19 10:00:00,60.1,60.69,60.09,60.6,326000.0,42.3351,42.7507,42.3281,42.6873,326000.0
2007-06-19 10:30:00,60.63,60.77,60.56,60.65,254600.0,42.7085,42.8071,42.6592,42.7226,254600.0
2007-06-19 11:00:00,60.65,60.66,60.32,60.35,283000.0,42.7226,42.7296,42.4901,42.5112,283000.0
2007-06-19 11:30:00,60.33,60.65,60.24,60.63,176800.0,42.4972,42.7226,42.4338,42.7085,176800.0
2007-06-19 12:00:00,60.63,60.99,60.63,60.87,331800.0,42.7085,42.9621,42.7085,42.8775,331800.0
2007-06-19 12:30:00,60.87,61.05,60.72,61.03,218800.0,42.8775,43.0043,42.7719,42.9902,218800.0
2007-06-19 13:00:00,61.03,61.11,60.94,61.01,215000.0,42.9902,43.0466,42.9268,42.9762,215000.0
2007-06-19 13:30:00,61.01,61.08,60.91,61.04,116400.0,42.9762,43.0255,42.9057,42.9973,116400.0
2007-06-19 14:00:00,61.04,61.06,60.68,60.71,263400.0,42.9973,43.0114,42.7437,42.7648,263400.0
2007-06-19 14:30:00,60.71,60.76,60.58,60.7,226000.0,42.7648,42.8,42.6733,42.7578,226000.0
2007-06-19 15:00:00,60.7,60.91,60.69,60.88,233400.0,42.7578,42.9057,42.7507,42.8846,233400.0
2007-06-19 15:30:00,60.88,61.0,60.71,60.85,326000.0,42.8846,42.9691,42.7648,42.8634,326000.0
2007-06-20 09:30:00,60.82,61.25,60.7,60.87,563200.0,42.8423,43.1452,42.7578,42.8775,563200.0
2007-06-20 10:00:00,60.86,61.02,60.69,61.02,341400.0,42.8705,42.9832,42.7507,42.9832,341400.0
2007-06-20 10:30:00,61.03,62.6,61.02,61.87,796200.0,42.9902,44.0962,42.9832,43.5819,796200.0
2007-06-20 11:00:00,61.88,62.18,61.79,62.16,652800.0,43.589,43.8003,43.5256,43.7862,652800.0
2007-06-20 11:30:00,62.16,62.17,61.72,61.85,368600.0,43.7862,43.7933,43.4763,43.5679,368600.0
2007-06-20 12:00:00,61.84,62.0,61.65,61.99,301400.0,43.5608,43.6735,43.427,43.6665,301400.0
2007-06-20 12:30:00,62.0,62.24,61.97,62.2,369000.0,43.6735,43.8426,43.6524,43.8144,369000.0
2007-06-20 13:00:00,62.2,62.23,61.68,61.84,475800.0,43.8144,43.8355,43.4481,43.5608,475800.0
2007-06-20 13:30:00,61.84,61.98,61.71,61.82,286200.0,43.5608,43.6594,43.4692,43.5467,286200.0
2007-06-20 14:00:00,61.8,62.0,61.5,61.57,404000.0,43.5326,43.6735,43.3213,43.3706,404000.0
2007-06-20 14:30:00,61.57,61.68,61.45,61.54,342600.0,43.3706,43.4481,43.2861,43.3495,342600.0
2007-06-20 15:00:00,61.58,61.58,61.3,61.31,478400.0,43.3777,43.3777,43.1804,43.1875,478400.0
2007-06-20 15:30:00,61.32,61.38,60.76,60.79,928800.0,43.1945,43.2368,42.8,42.8212,928800.0
2007-06-21 09:30:00,60.75,61.13,60.66,60.8,440600.0,42.793,43.0607,42.7296,42.8282,440600.0
2007-06-21 10:00:00,60.79,61.25,60.66,61.18,447400.0,42.8212,43.1452,42.7296,43.0959,447400.0
2007-06-21 10:30:00,61.17,61.6,60.97,61.45,429000.0,43.0889,43.3918,42.948,43.2861,429000.0
2007-06-21 11:00:00,61.45,61.52,61.15,61.32,208000.0,43.2861,43.3354,43.0748,43.1945,208000.0
2007-06-21 11:30:00,61.32,61.32,61.05,61.23,233200.0,43.1945,43.1945,43.0043,43.1311,233200.0
2007-06-21 12:00:00,61.22,61.41,61.13,61.35,292600.0,43.1241,43.2579,43.0607,43.2157,292600.0
2007-06-21 12:30:00,61.35,61.48,61.18,61.32,309400.0,43.2157,43.3072,43.0959,43.1945,309400.0
2007-06-21 13:00:00,61.33,61.77,61.33,61.64,312400.0,43.2016,43.5115,43.2016,43.4199,312400.0
2007-06-21 13:30:00,61.65,61.93,61.63,61.93,212400.0,43.427,43.6242,43.4129,43.6242,212400.0
2007-06-21 14:00:00,61.94,62.0,61.77,61.79,266000.0,43.6313,43.6735,43.5115,43.5256,266000.0
2007-06-21 14:30:00,61.79,61.84,61.56,61.76,279400.0,43.5256,43.5608,43.3636,43.5045,279400.0
2007-06-21 15:00:00,61.76,61.9,61.7,61.84,341800.0,43.5045,43.6031,43.4622,43.5608,341800.0
2007-06-21 15:30:00,61.84,62.15,61.83,62.15,629000.0,43.5608,43.7792,43.5538,43.7792,629000.0
2007-06-22 09:30:00,61.65,62.82,61.57,62.67,1151600.0,43.427,44.2511,43.3706,44.1455,1151600.0
2007-06-22 10:00:00,62.65,62.67,62.26,62.26,526600.0,44.1314,44.1455,43.8567,43.8567,526600.0
2007-06-22 10:30:00,62.27,62.55,62.12,62.44,320400.0,43.8637,44.0609,43.758,43.9835,320400.0
2007-06-22 11:00:00,62.43,62.49,62.27,62.39,195400.0,43.9764,44.0187,43.8637,43.9482,195400.0
2007-06-22 11:30:00,62.38,62.49,62.01,62.16,226600.0,43.9412,44.0187,43.6806,43.7862,226600.0
2007-06-22 12:00:00,62.14,62.22,61.71,61.73,267400.0,43.7721,43.8285,43.4692,43.4833,267400.0
2007-06-22 12:30:00,61.73,61.99,61.51,61.98,380800.0,43.4833,43.6665,43.3284,43.6594,380800.0
2007-06-22 13:00:00,61.99,62.08,61.67,62.01,247800.0,43.6665,43.7299,43.4411,43.6806,247800.0
2007-06-22 13:30:00,62.01,62.09,61.79,61.95,236400.0,43.6806,43.7369,43.5256,43.6383,236400.0
2007-06-22 14:00:00,61.95,61.96,61.68,61.95,222400.0,43.6383,43.6453,43.4481,43.6383,222400.0
2007-06-22 14:30:00,61.95,61.99,61.79,61.95,210400.0,43.6383,43.6665,43.5256,43.6383,210400.0
2007-06-22 15:00:00,61.95,62.13,61.89,61.97,273600.0,43.6383,43.7651,43.596,43.6524,273600.0
2007-06-22 15:30:00,61.97,62.02,61.6,61.79,688800.0,43.6524,43.6876,43.3918,43.5256,688800.0
2007-06-25 09:30:00,61.73,62.24,61.68,62.21,390000.0,43.4833,43.8426,43.4481,43.8214,390000.0
2007-06-25 10:00:00,62.21,62.58,61.96,62.42,523600.0,43.8214,44.0821,43.6453,43.9694,523600.0
2007-06-25 10:30:00,62.41,62.52,62.13,62.42,420400.0,43.9623,44.0398,43.7651,43.9694,420400.0
2007-06-25 11:00:00,62.4,62.53,62.39,62.52,287200.0,43.9553,44.0469,43.9482,44.0398,287200.0
2007-06-25 11:30:00,62.52,62.59,62.35,62.4,222400.0,44.0398,44.0891,43.9201,43.9553,222400.0
2007-06-25 12:00:00,62.4,62.56,62.4,62.48,315200.0,43.9553,44.068,43.9553,44.0116,315200.0
2007-06-25 12:30:00,62.49,62.5,62.33,62.33,114600.0,44.0187,44.0257,43.906,43.906,114600.0
2007-06-25 13:00:00,62.32,62.42,62.23,62.29,173600.0,43.8989,43.9694,43.8355,43.8778,173600.0
2007-06-25 13:30:00,62.28,62.43,62.21,62.21,187800.0,43.8708,43.9764,43.8214,43.8214,187800.0
2007-06-25 14:00:00,62.25,62.26,61.79,61.81,288000.0,43.8496,43.8567,43.5256,43.5397,288000.0
2007-06-25 14:30:00,61.81,61.84,61.27,61.38,528000.0,43.5397,43.5608,43.1593,43.2368,528000.0
2007-06-25 15:00:00,61.38,61.53,61.21,61.45,463000.0,43.2368,43.3424,43.117,43.2861,463000.0
2007-06-25 15:30:00,61.47,61.62,61.32,61.41,413200.0,43.3002,43.4058,43.1945,43.2579,413200.0
2007-06-26 09:30:00,61.88,62.0,61.07,61.11,424600.0,43.589,43.6735,43.0184,43.0466,424600.0
2007-06-26 10:00:00,61.12,61.44,60.77,60.81,435800.0,43.0536,43.279,42.8071,42.8353,435800.0
2007-06-26 10:30:00,60.81,61.07,60.31,60.35,342400.0,42.8353,43.0184,42.4831,42.5112,342400.0
2007-06-26 11:00:00,60.35,60.63,60.18,60.5,372400.0,42.5112,42.7085,42.3915,42.6169,372400.0
2007-06-26 11:30:00,60.5,60.95,60.45,60.91,228200.0,42.6169,42.9339,42.5817,42.9057,228200.0
2007-06-26 12:00:00,60.9,61.14,60.82,61.14,177200.0,42.8987,43.0677,42.8423,43.0677,177200.0
2007-06-26 12:30:00,61.13,61.16,60.83,60.88,126000.0,43.0607,43.0818,42.8494,42.8846,126000.0
2007-06-26 13:00:00,60.88,61.18,60.85,60.88,187600.0,42.8846,43.0959,42.8634,42.8846,187600.0
2007-06-26 13:30:00,60.88,60.93,60.52,60.58,281200.0,42.8846,42.9198,42.631,42.6733,281200.0
2007-06-26 14:00:00,60.58,60.73,60.33,60.35,291200.0,42.6733,42.7789,42.4972,42.5112,291200.0
2007-06-26 14:30:00,60.35,60.39,60.1,60.13,419600.0,42.5112,42.5394,42.3351,42.3563,419600.0
2007-06-26 15:00:00,60.13,60.49,60.1,60.37,409800.0,42.3563,42.6099,42.3351,42.5253,409800.0
2007-06-26 15:30:00,60.35,60.49,60.29,60.29,437600.0,42.5112,42.6099,42.469,42.469,437600.0
2007-06-27 09:30:00,59.78,59.85,59.29,59.45,613600.0,42.2621,42.3116,41.9157,42.0288,613600.0
2007-06-27 10:00:00,59.44,59.64,59.4,59.55,331400.0,42.0218,42.1632,41.9935,42.0995,331400.0
2007-06-27 10:30:00,59.54,59.7,59.48,59.59,269800.0,42.0925,42.2056,42.05,42.1278,269800.0
2007-06-27 11:00:00,59.57,59.99,59.46,59.77,280800.0,42.1137,42.4106,42.0359,42.2551,280800.0
2007-06-27 11:30:00,59.74,59.74,59.46,59.46,335400.0,42.2339,42.2339,42.0359,42.0359,335400.0
2007-06-27 12:00:00,59.48,59.77,59.48,59.77,193200.0,42.05,42.2551,42.05,42.2551,193200.0
2007-06-27 12:30:00,59.76,59.99,59.7,59.96,160600.0,42.248,42.4106,42.2056,42.3894,160600.0
2007-06-27 13:00:00,59.96,60.0,59.75,59.94,163000.0,42.3894,42.4177,42.2409,42.3752,163000.0
2007-06-27 13:30:00,59.94,60.24,59.77,60.08,265400.0,42.3752,42.5873,42.2551,42.4742,265400.0
2007-06-27 14:00:00,60.09,60.45,60.08,60.39,242600.0,42.4813,42.7358,42.4742,42.6934,242600.0
2007-06-27 14:30:00,60.4,60.56,60.3,60.37,219600.0,42.7004,42.8136,42.6298,42.6792,219600.0
2007-06-27 15:00:00,60.37,60.65,60.32,60.6,293000.0,42.6792,42.8772,42.6439,42.8418,293000.0
2007-06-27 15:30:00,60.63,60.92,60.63,60.9,408800.0,42.8631,43.0681,42.8631,43.0539,408800.0
2007-06-28 09:30:00,60.63,60.63,59.89,60.41,401000.0,42.8631,42.8631,42.3399,42.7075,401000.0
2007-06-28 10:00:00,60.44,60.57,60.25,60.34,418400.0,42.7287,42.8206,42.5944,42.658,418400.0
2007-06-28 10:30:00,60.3,60.38,60.06,60.09,278600.0,42.6298,42.6863,42.4601,42.4813,278600.0
2007-06-28 11:00:00,60.09,60.16,59.99,60.02,205200.0,42.4813,42.5308,42.4106,42.4318,205200.0
2007-06-28 11:30:00,60.02,60.2,60.0,60.04,227600.0,42.4318,42.5591,42.4177,42.4459,227600.0
2007-06-28 12:00:00,60.05,60.12,60.0,60.02,271400.0,42.453,42.5025,42.4177,42.4318,271400.0
2007-06-28 12:30:00,60.02,60.08,59.99,60.06,192000.0,42.4318,42.4742,42.4106,42.4601,192000.0
2007-06-28 13:00:00,60.05,60.23,60.04,60.22,119600.0,42.453,42.5803,42.4459,42.5732,119600.0
2007-06-28 13:30:00,60.22,60.26,60.1,60.16,205200.0,42.5732,42.6015,42.4884,42.5308,205200.0
2007-06-28 14:00:00,60.13,60.44,59.9,60.09,419200.0,42.5096,42.7287,42.347,42.4813,419200.0
2007-06-28 14:30:00,60.07,60.17,59.76,59.95,419800.0,42.4672,42.5378,42.248,42.3823,419800.0
2007-06-28 15:00:00,59.94,60.06,59.79,59.95,335600.0,42.3752,42.4601,42.2692,42.3823,335600.0
2007-06-28 15:30:00,59.97,60.07,59.69,59.7,502800.0,42.3965,42.4672,42.1985,42.2056,502800.0
2007-06-29 09:30:00,60.0,60.61,59.97,60.32,407000.0,42.4177,42.8489,42.3965,42.6439,407000.0
2007-06-29 10:00:00,60.31,60.72,60.31,60.55,320800.0,42.6368,42.9267,42.6368,42.8065,320800.0
2007-06-29 10:30:00,60.55,60.8,60.51,60.66,234000.0,42.8065,42.9832,42.7782,42.8843,234000.0
2007-06-29 11:00:00,60.63,60.66,60.46,60.6,253400.0,42.8631,42.8843,42.7429,42.8418,253400.0
2007-06-29 11:30:00,60.59,60.71,60.52,60.58,127000.0,42.8348,42.9196,42.7853,42.8277,127000.0
2007-06-29 12:00:00,60.59,60.6,60.28,60.37,176600.0,42.8348,42.8418,42.6156,42.6792,176600.0
2007-06-29 12:30:00,60.37,60.37,60.15,60.2,128400.0,42.6792,42.6792,42.5237,42.5591,128400.0
2007-06-29 13:00:00,60.21,60.32,60.19,60.25,165600.0,42.5661,42.6439,42.552,42.5944,165600.0
2007-06-29 13:30:00,60.24,60.43,60.22,60.35,144600.0,42.5873,42.7217,42.5732,42.6651,144600.0
2007-06-29 14:00:00,60.35,60.38,60.1,60.2,245000.0,42.6651,42.6863,42.4884,42.5591,245000.0
2007-06-29 14:30:00,60.2,60.44,60.15,60.37,168800.0,42.5591,42.7287,42.5237,42.6792,168800.0
2007-06-29 15:00:00,60.39,60.45,59.81,59.85,400400.0,42.6934,42.7358,42.2833,42.3116,400400.0
2007-06-29 15:30:00,59.85,60.35,59.85,60.27,484600.0,42.3116,42.6651,42.3116,42.6085,484600.0
2007-07-02 09:30:00,60.83,61.58,60.56,61.5,513600.0,43.0044,43.5347,42.8136,43.4781,513600.0
2007-07-02 10:00:00,61.51,61.67,61.27,61.45,398200.0,43.4852,43.5983,43.3155,43.4428,398200.0
2007-07-02 10:30:00,61.45,61.5,61.38,61.44,301600.0,43.4428,43.4781,43.3933,43.4357,301600.0
2007-07-02 11:00:00,61.45,61.6,61.4,61.49,310200.0,43.4428,43.5488,43.4074,43.471,310200.0
2007-07-02 11:30:00,61.49,61.66,61.48,61.56,191200.0,43.471,43.5912,43.464,43.5205,191200.0
2007-07-02 12:00:00,61.56,61.75,61.46,61.5,206000.0,43.5205,43.6548,43.4498,43.4781,206000.0
2007-07-02 12:30:00,61.51,61.57,61.35,61.48,180200.0,43.4852,43.5276,43.3721,43.464,180200.0
2007-07-02 13:00:00,61.47,61.6,61.45,61.53,121800.0,43.4569,43.5488,43.4428,43.4993,121800.0
2007-07-02 13:30:00,61.52,61.89,61.51,61.81,191200.0,43.4922,43.7538,43.4852,43.6973,191200.0
2007-07-02 14:00:00,61.82,61.84,61.7,61.8,137400.0,43.7043,43.7185,43.6195,43.6902,137400.0
2007-07-02 14:30:00,61.8,61.93,61.73,61.88,154800.0,43.6902,43.7821,43.6407,43.7468,154800.0
2007-07-02 15:00:00,61.88,61.88,61.74,61.87,240200.0,43.7468,43.7468,43.6478,43.7397,240200.0
2007-07-02 15:30:00,61.87,61.92,61.72,61.75,489400.0,43.7397,43.775,43.6336,43.6548,489400.0
2007-07-03 09:30:00,61.49,61.49,60.84,61.3,497600.0,43.471,43.471,43.0115,43.3367,497600.0
2007-07-03 10:00:00,61.3,61.3,60.72,61.01,715000.0,43.3367,43.3367,42.9267,43.1317,715000.0
2007-07-03 10:30:00,61.02,61.21,60.99,61.18,305000.0,43.1388,43.2731,43.1176,43.2519,305000.0
2007-07-03 11:00:00,61.18,61.19,61.05,61.18,237600.0,43.2519,43.2589,43.16,43.2519,237600.0
2007-07-03 11:30:00,61.18,61.24,61.1,61.15,229800.0,43.2519,43.2943,43.1953,43.2307,229800.0
2007-07-03 12:00:00,61.15,61.17,61.05,61.06,220400.0,43.2307,43.2448,43.16,43.167,220400.0
2007-07-03 12:30:00,61.07,61.23,61.04,61.12,338400.0,43.1741,43.2872,43.1529,43.2095,338400.0
2007-07-05 09:30:00,61.24,61.81,60.97,61.68,362600.0,43.2943,43.6973,43.1034,43.6054,362600.0
2007-07-05 10:00:00,61.7,61.71,61.35,61.57,188400.0,43.6195,43.6266,43.3721,43.5276,188400.0
2007-07-05 10:30:00,61.57,61.62,61.32,61.37,288600.0,43.5276,43.5629,43.3509,43.3862,288600.0
2007-07-05 11:00:00,61.38,61.38,61.06,61.27,211800.0,43.3933,43.3933,43.167,43.3155,211800.0
2007-07-05 11:30:00,61.26,61.41,61.21,61.38,185800.0,43.3084,43.4145,43.2731,43.3933,185800.0
2007-07-05 12:00:00,61.38,61.65,61.38,61.49,181400.0,43.3933,43.5842,43.3933,43.471,181400.0
2007-07-05 12:30:00,61.5,61.51,61.32,61.44,150000.0,43.4781,43.4852,43.3509,43.4357,150000.0
2007-07-05 13:00:00,61.46,61.47,61.32,61.35,93800.0,43.4498,43.4569,43.3509,43.3721,93800.0
2007-07-05 13:30:00,61.35,61.62,61.32,61.55,134000.0,43.3721,43.5629,43.3509,43.5135,134000.0
2007-07-05 14:00:00,61.55,61.85,61.49,61.78,210200.0,43.5135,43.7255,43.471,43.6761,210200.0
2007-07-05 14:30:00,61.77,61.88,61.68,61.74,152000.0,43.669,43.7468,43.6054,43.6478,152000.0
2007-07-05 15:00:00,61.74,61.74,61.53,61.56,201200.0,43.6478,43.6478,43.4993,43.5205,201200.0
2007-07-05 15:30:00,61.55,61.7,61.49,61.57,382200.0,43.5135,43.6195,43.471,43.5276,382200.0
2007-07-06 09:30:00,61.69,61.94,61.58,61.82,320400.0,43.6124,43.7892,43.5347,43.7043,320400.0
2007-07-06 10:00:00,61.86,62.19,61.86,62.09,181600.0,43.7326,43.9659,43.7326,43.8952,181600.0
2007-07-06 10:30:00,62.1,62.1,61.66,61.71,181200.0,43.9023,43.9023,43.5912,43.6266,181200.0
2007-07-06 11:00:00,61.71,62.13,61.63,62.1,127200.0,43.6266,43.9235,43.57,43.9023,127200.0
2007-07-06 11:30:00,62.13,62.27,61.99,62.05,111800.0,43.9235,44.0225,43.8245,43.8669,111800.0
2007-07-06 12:00:00,62.05,62.17,61.88,61.95,109200.0,43.8669,43.9518,43.7468,43.7962,109200.0
2007-07-06 12:30:00,61.95,62.01,61.83,61.95,78200.0,43.7962,43.8387,43.7114,43.7962,78200.0
2007-07-06 13:00:00,61.99,62.1,61.9,62.08,65200.0,43.8245,43.9023,43.7609,43.8881,65200.0
2007-07-06 13:30:00,62.08,62.1,61.91,62.06,99000.0,43.8881,43.9023,43.768,43.874,99000.0
2007-07-06 14:00:00,62.05,62.15,61.95,62.02,123600.0,43.8669,43.9376,43.7962,43.8457,123600.0
2007-07-06 14:30:00,62.04,62.12,61.92,62.0,93200.0,43.8599,43.9164,43.775,43.8316,93200.0
2007-07-06 15:00:00,62.0,62.1,61.95,62.07,114600.0,43.8316,43.9023,43.7962,43.8811,114600.0
2007-07-06 15:30:00,62.06,62.1,61.82,61.92,225600.0,43.874,43.9023,43.7043,43.775,225600.0
2007-07-09 09:30:00,62.02,62.5,61.98,62.35,324600.0,43.8457,44.1851,43.8174,44.079,324600.0
2007-07-09 10:00:00,62.36,62.8,62.35,62.77,362800.0,44.0861,44.3972,44.079,44.3759,362800.0
2007-07-09 10:30:00,62.77,63.13,62.71,62.83,840400.0,44.3759,44.6305,44.3335,44.4184,840400.0
2007-07-09 11:00:00,62.83,63.32,62.82,63.31,629800.0,44.4184,44.7648,44.4113,44.7577,629800.0
2007-07-09 11:30:00,63.3,63.42,63.19,63.3,319600.0,44.7506,44.8355,44.6729,44.7506,319600.0
2007-07-09 12:00:00,63.3,63.32,63.12,63.18,166800.0,44.7506,44.7648,44.6234,44.6658,166800.0
2007-07-09 12:30:00,63.18,63.49,63.18,63.3,249200.0,44.6658,44.885,44.6658,44.7506,249200.0
2007-07-09 13:00:00,63.3,63.43,63.21,63.38,183200.0,44.7506,44.8425,44.687,44.8072,183200.0
2007-07-09 13:30:00,63.35,63.39,63.24,63.29,200800.0,44.786,44.8143,44.7082,44.7436,200800.0
2007-07-09 14:00:00,63.29,63.38,63.15,63.2,182800.0,44.7436,44.8072,44.6446,44.6799,182800.0
2007-07-09 14:30:00,63.2,63.38,63.18,63.24,308800.0,44.6799,44.8072,44.6658,44.7082,308800.0
2007-07-09 15:00:00,63.24,63.3,62.93,62.93,351200.0,44.7082,44.7506,44.4891,44.4891,351200.0
2007-07-09 15:30:00,62.93,63.02,62.74,62.88,626000.0,44.4891,44.5527,44.3547,44.4537,626000.0
2007-07-10 09:30:00,62.46,62.61,62.01,62.13,454800.0,44.1568,44.2628,43.8387,43.9235,454800.0
2007-07-10 10:00:00,62.1,62.38,62.0,62.24,257600.0,43.9023,44.1002,43.8316,44.0013,257600.0
2007-07-10 10:30:00,62.26,62.27,62.06,62.22,172800.0,44.0154,44.0225,43.874,43.9871,172800.0
2007-07-10 11:00:00,62.23,62.28,61.97,62.02,248800.0,43.9942,44.0295,43.8104,43.8457,248800.0
2007-07-10 11:30:00,62.01,62.33,61.97,62.32,152000.0,43.8387,44.0649,43.8104,44.0578,152000.0
2007-07-10 12:00:00,62.29,62.35,62.09,62.24,179200.0,44.0366,44.079,43.8952,44.0013,179200.0
2007-07-10 12:30:00,62.25,62.43,62.24,62.38,182200.0,44.0083,44.1356,44.0013,44.1002,182200.0
2007-07-10 13:00:00,62.35,62.49,62.01,62.04,161000.0,44.079,44.178,43.8387,43.8599,161000.0
2007-07-10 13:30:00,62.07,62.21,61.91,61.94,202800.0,43.8811,43.98,43.768,43.7892,202800.0
2007-07-10 14:00:00,61.98,62.17,61.85,62.02,310000.0,43.8174,43.9518,43.7255,43.8457,310000.0
2007-07-10 14:30:00,61.99,62.29,61.96,62.19,320000.0,43.8245,44.0366,43.8033,43.9659,320000.0
2007-07-10 15:00:00,62.2,62.25,61.96,62.25,389800.0,43.973,44.0083,43.8033,44.0083,389800.0
2007-07-10 15:30:00,62.24,62.26,61.91,61.99,519800.0,44.0013,44.0154,43.768,43.8245,519800.0
2007-07-11 09:30:00,62.13,62.48,62.02,62.42,466800.0,43.9235,44.1709,43.8457,44.1285,466800.0
2007-07-11 10:00:00,62.4,62.88,62.34,62.71,439000.0,44.1144,44.4537,44.072,44.3335,439000.0
2007-07-11 10:30:00,62.73,62.99,62.52,62.95,189400.0,44.3477,44.5315,44.1992,44.5032,189400.0
2007-07-11 11:00:00,62.96,63.0,62.84,62.85,175400.0,44.5103,44.5385,44.4254,44.4325,175400.0
2007-07-11 11:30:00,62.85,62.9,62.63,62.7,148400.0,44.4325,44.4679,44.277,44.3265,148400.0
2007-07-11 12:00:00,62.7,62.77,62.6,62.66,180600.0,44.3265,44.3759,44.2558,44.2982,180600.0
2007-07-11 12:30:00,62.66,62.69,62.51,62.57,92600.0,44.2982,44.3194,44.1921,44.2346,92600.0
2007-07-11 13:00:00,62.56,62.63,62.52,62.63,94800.0,44.2275,44.277,44.1992,44.277,94800.0
2007-07-11 13:30:00,62.63,62.79,62.52,62.53,121600.0,44.277,44.3901,44.1992,44.2063,121600.0
2007-07-11 14:00:00,62.55,62.65,62.43,62.63,182200.0,44.2204,44.2911,44.1356,44.277,182200.0
2007-07-11 14:30:00,62.63,62.67,62.46,62.54,224600.0,44.277,44.3053,44.1568,44.2133,224600.0
2007-07-11 15:00:00,62.54,62.76,62.5,62.72,365000.0,44.2133,44.3689,44.1851,44.3406,365000.0
2007-07-11 15:30:00,62.72,62.76,62.47,62.61,380200.0,44.3406,44.3689,44.1639,44.2628,380200.0
2007-07-12 09:30:00,62.92,63.31,62.92,63.22,276800.0,44.482,44.7577,44.482,44.6941,276800.0
2007-07-12 10:00:00,63.24,63.5,60.33,63.3,347600.0,44.7082,44.892,42.651,44.7506,347600.0
2007-07-12 10:30:00,63.31,63.61,63.31,63.61,371600.0,44.7577,44.9698,44.7577,44.9698,371600.0
2007-07-12 11:00:00,63.62,64.0,63.61,63.88,450400.0,44.9769,45.2455,44.9698,45.1607,450400.0
2007-07-12 11:30:00,63.88,64.11,62.6,64.08,380800.0,45.1607,45.3233,44.2558,45.3021,380800.0
2007-07-12 12:00:00,64.08,64.25,64.02,64.13,315600.0,45.3021,45.4222,45.2596,45.3374,315600.0
2007-07-12 12:30:00,64.14,64.19,64.07,64.16,320800.0,45.3445,45.3798,45.295,45.3586,320800.0
2007-07-12 13:00:00,64.17,64.24,64.04,64.16,245000.0,45.3657,45.4152,45.2738,45.3586,245000.0
2007-07-12 13:30:00,64.15,64.23,63.98,63.99,175200.0,45.3516,45.4081,45.2314,45.2384,175200.0
2007-07-12 14:00:00,63.98,64.08,63.87,63.97,202400.0,45.2314,45.3021,45.1536,45.2243,202400.0
2007-07-12 14:30:00,63.98,64.09,63.88,64.09,195400.0,45.2314,45.3091,45.1607,45.3091,195400.0
2007-07-12 15:00:00,64.08,64.18,64.03,64.09,333400.0,45.3021,45.3728,45.2667,45.3091,333400.0
2007-07-12 15:30:00,64.09,64.17,63.93,64.07,966800.0,45.3091,45.3657,45.196,45.295,966800.0
2007-07-13 09:30:00,64.38,64.65,64.01,64.62,498200.0,45.5142,45.705,45.2526,45.6838,498200.0
2007-07-13 10:00:00,64.63,64.67,64.28,64.31,271600.0,45.6909,45.7192,45.4435,45.4647,271600.0
2007-07-13 10:30:00,64.31,64.39,64.0,64.27,291400.0,45.4647,45.5212,45.2455,45.4364,291400.0
2007-07-13 11:00:00,64.27,64.39,64.25,64.33,119000.0,45.4364,45.5212,45.4222,45.4788,119000.0
2007-07-13 11:30:00,64.33,64.48,64.21,64.32,263400.0,45.4788,45.5849,45.394,45.4717,263400.0
2007-07-13 12:00:00,64.34,64.55,64.28,64.46,235000.0,45.4859,45.6343,45.4435,45.5707,235000.0
2007-07-13 12:30:00,64.49,64.75,64.36,64.75,370400.0,45.5919,45.7757,45.5,45.7757,370400.0
2007-07-13 13:00:00,64.75,64.95,64.72,64.95,329600.0,45.7757,45.9171,45.7545,45.9171,329600.0
2007-07-13 13:30:00,64.95,65.14,64.92,65.11,589400.0,45.9171,46.0514,45.8959,46.0302,589400.0
2007-07-13 14:00:00,65.12,65.7,65.11,65.54,620600.0,46.0373,46.4473,46.0302,46.3342,620600.0
2007-07-13 14:30:00,65.55,65.7,65.49,65.53,391800.0,46.3413,46.4473,46.2989,46.3272,391800.0
2007-07-13 15:00:00,65.52,65.66,65.39,65.66,552400.0,46.3201,46.4191,46.2282,46.4191,552400.0
2007-07-13 15:30:00,65.67,65.75,65.5,65.52,740200.0,46.4261,46.4827,46.306,46.3201,740200.0
2007-07-16 09:30:00,65.96,66.0,65.27,65.61,412800.0,46.6312,46.6594,46.1433,46.3837,412800.0
2007-07-16 10:00:00,65.64,66.08,65.36,65.97,421000.0,46.4049,46.716,46.207,46.6382,421000.0
2007-07-16 10:30:00,65.94,66.04,65.67,65.85,259800.0,46.617,46.6877,46.4261,46.5534,259800.0
2007-07-16 11:00:00,65.85,65.94,65.65,65.79,231200.0,46.5534,46.617,46.412,46.511,231200.0
2007-07-16 11:30:00,65.78,66.25,65.78,66.13,323200.0,46.5039,46.8362,46.5039,46.7513,323200.0
2007-07-16 12:00:00,66.13,66.21,66.03,66.07,241800.0,46.7513,46.8079,46.6806,46.7089,241800.0
2007-07-16 12:30:00,66.07,66.23,66.0,66.12,267400.0,46.7089,46.822,46.6594,46.7443,267400.0
2007-07-16 13:00:00,66.13,66.18,65.95,66.08,337200.0,46.7513,46.7867,46.6241,46.716,337200.0
2007-07-16 13:30:00,66.08,66.11,65.83,65.92,586400.0,46.716,46.7372,46.5392,46.6029,586400.0
2007-07-16 14:00:00,65.92,65.92,65.6,65.74,447600.0,46.6029,46.6029,46.3766,46.4756,447600.0
2007-07-16 14:30:00,65.74,65.96,65.72,65.94,406000.0,46.4756,46.6312,46.4615,46.617,406000.0
2007-07-16 15:00:00,65.92,66.09,65.86,65.99,260000.0,46.6029,46.7231,46.5605,46.6524,260000.0
2007-07-16 15:30:00,65.99,65.99,65.72,65.8,724400.0,46.6524,46.6524,46.4615,46.518,724400.0
2007-07-17 09:30:00,66.02,66.4,65.56,65.64,642800.0,46.6736,46.9422,46.3484,46.4049,642800.0
2007-07-17 10:00:00,65.64,65.71,65.42,65.63,266800.0,46.4049,46.4544,46.2494,46.3979,266800.0
2007-07-17 10:30:00,65.63,65.64,65.38,65.5,265200.0,46.3979,46.4049,46.2211,46.306,265200.0
2007-07-17 11:00:00,65.49,65.64,65.38,65.6,509000.0,46.2989,46.4049,46.2211,46.3766,509000.0
2007-07-17 11:30:00,65.6,65.88,65.59,65.71,287200.0,46.3766,46.5746,46.3696,46.4544,287200.0
2007-07-17 12:00:00,65.72,65.72,65.42,65.42,335600.0,46.4615,46.4615,46.2494,46.2494,335600.0
2007-07-17 12:30:00,65.42,65.49,65.28,65.38,262200.0,46.2494,46.2989,46.1504,46.2211,262200.0
2007-07-17 13:00:00,65.38,65.5,65.31,65.44,251000.0,46.2211,46.306,46.1716,46.2635,251000.0
2007-07-17 13:30:00,65.42,65.47,65.37,65.42,179000.0,46.2494,46.2847,46.214,46.2494,179000.0
2007-07-17 14:00:00,65.42,65.64,65.41,65.58,194600.0,46.2494,46.4049,46.2423,46.3625,194600.0
2007-07-17 14:30:00,65.59,65.81,65.56,65.79,284000.0,46.3696,46.5251,46.3484,46.511,284000.0
2007-07-17 15:00:00,65.78,65.79,65.68,65.75,250800.0,46.5039,46.511,46.4332,46.4827,250800.0
2007-07-17 15:30:00,65.73,65.74,65.47,65.51,450000.0,46.4686,46.4756,46.2847,46.313,450000.0
2007-07-18 09:30:00,65.25,66.0,64.83,65.96,531800.0,46.1292,46.6594,45.8323,46.6312,531800.0
2007-07-18 10:00:00,65.96,65.98,65.45,65.64,472800.0,46.6312,46.6453,46.2706,46.4049,472800.0
2007-07-18 10:30:00,65.63,65.64,65.15,65.23,595000.0,46.3979,46.4049,46.0585,46.1151,595000.0
2007-07-18 11:00:00,65.2,65.37,65.17,65.24,327200.0,46.0939,46.214,46.0727,46.1221,327200.0
2007-07-18 11:30:00,65.25,65.25,64.83,64.86,417400.0,46.1292,46.1292,45.8323,45.8535,417400.0
2007-07-18 12:00:00,64.86,64.94,64.6,64.69,393800.0,45.8535,45.9101,45.6697,45.7333,393800.0
2007-07-18 12:30:00,64.69,64.96,64.64,64.89,213400.0,45.7333,45.9242,45.698,45.8747,213400.0
2007-07-18 13:00:00,64.89,65.04,64.76,64.95,232400.0,45.8747,45.9807,45.7828,45.9171,232400.0
2007-07-18 13:30:00,64.95,65.2,64.95,65.04,244200.0,45.9171,46.0939,45.9171,45.9807,244200.0
2007-07-18 14:00:00,65.04,65.11,64.79,64.88,227400.0,45.9807,46.0302,45.804,45.8676,227400.0
2007-07-18 14:30:00,64.86,64.99,64.67,64.95,318000.0,45.8535,45.9454,45.7192,45.9171,318000.0
2007-07-18 15:00:00,64.98,65.14,64.85,65.06,291600.0,45.9383,46.0514,45.8464,45.9949,291600.0
2007-07-18 15:30:00,65.05,65.45,65.03,65.41,474200.0,45.9878,46.2706,45.9737,46.2423,474200.0
2007-07-19 09:30:00,66.03,66.22,65.63,65.91,387600.0,46.6806,46.815,46.3979,46.5958,387600.0
2007-07-19 10:00:00,65.91,66.23,65.83,66.06,216600.0,46.5958,46.822,46.5392,46.7018,216600.0
2007-07-19 10:30:00,66.06,66.2,65.91,65.94,192800.0,46.7018,46.8008,46.5958,46.617,192800.0
2007-07-19 11:00:00,65.94,66.27,65.93,66.17,178000.0,46.617,46.8503,46.6099,46.7796,178000.0
2007-07-19 11:30:00,66.17,66.39,66.12,66.18,221000.0,46.7796,46.9351,46.7443,46.7867,221000.0
2007-07-19 12:00:00,66.18,66.47,66.14,66.35,210400.0,46.7867,46.9917,46.7584,46.9069,210400.0
2007-07-19 12:30:00,66.32,66.41,66.17,66.39,121000.0,46.8857,46.9493,46.7796,46.9351,121000.0
2007-07-19 13:00:00,66.39,66.48,66.29,66.45,130400.0,46.9351,46.9988,46.8644,46.9776,130400.0
2007-07-19 13:30:00,66.44,66.72,66.35,66.66,272600.0,46.9705,47.1684,46.9069,47.126,272600.0
2007-07-19 14:00:00,66.66,66.67,66.33,66.57,300400.0,47.126,47.1331,46.8927,47.0624,300400.0
2007-07-19 14:30:00,66.57,66.98,66.54,66.81,511000.0,47.0624,47.3523,47.0412,47.2321,511000.0
2007-07-19 15:00:00,66.81,66.87,66.58,66.78,415200.0,47.2321,47.2745,47.0695,47.2109,415200.0
2007-07-19 15:30:00,66.78,66.98,66.62,66.86,639400.0,47.2109,47.3523,47.0977,47.2674,639400.0
2007-07-20 09:30:00,65.24,65.99,65.08,65.17,1424800.0,46.1221,46.6524,46.009,46.0727,1424800.0
2007-07-20 10:00:00,65.17,65.4,64.8,65.03,484200.0,46.0727,46.2353,45.8111,45.9737,484200.0
2007-07-20 10:30:00,65.07,65.46,64.78,65.24,411200.0,46.002,46.2777,45.7969,46.1221,411200.0
2007-07-20 11:00:00,65.25,65.27,64.8,64.9,404800.0,46.1292,46.1433,45.8111,45.8818,404800.0
2007-07-20 11:30:00,64.89,65.12,64.72,64.72,409000.0,45.8747,46.0373,45.7545,45.7545,409000.0
2007-07-20 12:00:00,64.72,65.0,64.54,64.67,528600.0,45.7545,45.9525,45.6273,45.7192,528600.0
2007-07-20 12:30:00,64.67,64.7,64.39,64.4,396800.0,45.7192,45.7404,45.5212,45.5283,396800.0
2007-07-20 13:00:00,64.4,64.92,64.35,64.66,468000.0,45.5283,45.8959,45.4929,45.7121,468000.0
2007-07-20 13:30:00,64.66,65.16,64.66,64.82,375800.0,45.7121,46.0656,45.7121,45.8252,375800.0
2007-07-20 14:00:00,64.82,65.14,64.72,64.83,518200.0,45.8252,46.0514,45.7545,45.8323,518200.0
2007-07-20 14:30:00,64.81,65.08,64.67,65.07,351200.0,45.8181,46.009,45.7192,46.002,351200.0
2007-07-20 15:00:00,65.07,65.28,64.94,64.96,693000.0,46.002,46.1504,45.9101,45.9242,693000.0
2007-07-20 15:30:00,64.96,64.98,64.48,64.54,947800.0,45.9242,45.9383,45.5849,45.6273,947800.0
2007-07-23 09:30:00,65.5,65.5,64.31,65.1,641400.0,46.306,46.306,45.4647,46.0232,641400.0
2007-07-23 10:00:00,65.07,65.11,64.2,64.49,496800.0,46.002,46.0302,45.3869,45.5919,496800.0
2007-07-23 10:30:00,64.48,64.64,64.31,64.64,245000.0,45.5849,45.698,45.4647,45.698,245000.0
2007-07-23 11:00:00,64.64,64.73,64.2,64.22,318800.0,45.698,45.7616,45.3869,45.401,318800.0
2007-07-23 11:30:00,64.21,64.33,63.89,64.17,466600.0,45.394,45.4788,45.1677,45.3657,466600.0
2007-07-23 12:00:00,64.17,64.2,63.82,63.91,254400.0,45.3657,45.3869,45.1183,45.1819,254400.0
2007-07-23 12:30:00,63.9,64.11,63.86,63.88,308000.0,45.1748,45.3233,45.1465,45.1607,308000.0
2007-07-23 13:00:00,63.88,63.96,63.65,63.68,299400.0,45.1607,45.2172,44.9981,45.0193,299400.0
2007-07-23 13:30:00,63.71,64.1,63.68,63.98,154000.0,45.0405,45.3162,45.0193,45.2314,154000.0
2007-07-23 14:00:00,63.99,64.02,63.68,63.77,296400.0,45.2384,45.2596,45.0193,45.0829,296400.0
2007-07-23 14:30:00,63.81,63.97,63.75,63.81,216000.0,45.1112,45.2243,45.0688,45.1112,216000.0
2007-07-23 15:00:00,63.83,64.07,63.76,64.02,342000.0,45.1253,45.295,45.0758,45.2596,342000.0
2007-07-23 15:30:00,64.02,64.04,63.76,63.92,461600.0,45.2596,45.2738,45.0758,45.189,461600.0
2007-07-24 09:30:00,63.7,64.36,62.88,62.98,584400.0,45.0334,45.5,44.4537,44.5244,584400.0
2007-07-24 10:00:00,62.99,63.55,62.84,63.52,319000.0,44.5315,44.9274,44.4254,44.9062,319000.0
2007-07-24 10:30:00,63.52,64.01,63.42,63.67,267800.0,44.9062,45.2526,44.8355,45.0122,267800.0
2007-07-24 11:00:00,63.67,63.8,63.52,63.74,138000.0,45.0122,45.1041,44.9062,45.0617,138000.0
2007-07-24 11:30:00,63.74,63.75,63.4,63.6,161600.0,45.0617,45.0688,44.8213,44.9627,161600.0
2007-07-24 12:00:00,63.62,63.74,63.38,63.65,166400.0,44.9769,45.0617,44.8072,44.9981,166400.0
2007-07-24 12:30:00,63.68,63.79,63.65,63.73,103400.0,45.0193,45.097,44.9981,45.0546,103400.0
2007-07-24 13:00:00,63.7,63.85,63.57,63.6,123400.0,45.0334,45.1395,44.9415,44.9627,123400.0
2007-07-24 13:30:00,63.6,63.82,63.35,63.59,135400.0,44.9627,45.1183,44.786,44.9557,135400.0
2007-07-24 14:00:00,63.56,63.63,63.39,63.62,189800.0,44.9344,44.9839,44.8143,44.9769,189800.0
2007-07-24 14:30:00,63.6,63.67,63.29,63.29,177400.0,44.9627,45.0122,44.7436,44.7436,177400.0
2007-07-24 15:00:00,63.28,63.32,63.01,63.06,429000.0,44.7365,44.7648,44.5456,44.581,429000.0
2007-07-24 15:30:00,63.06,63.15,62.92,63.05,463800.0,44.581,44.6446,44.482,44.5739,463800.0
2007-07-25 09:30:00,63.7,63.9,62.65,63.51,616000.0,45.0334,45.1748,44.2911,44.8991,616000.0
2007-07-25 10:00:00,63.51,63.56,62.24,62.35,590800.0,44.8991,44.9344,44.0013,44.079,590800.0
2007-07-25 10:30:00,62.38,62.38,61.4,61.63,623600.0,44.1002,44.1002,43.4074,43.57,623600.0
2007-07-25 11:00:00,61.63,62.18,61.45,61.94,562200.0,43.57,43.9588,43.4428,43.7892,562200.0
2007-07-25 11:30:00,61.96,62.04,61.71,61.84,329800.0,43.8033,43.8599,43.6266,43.7185,329800.0
2007-07-25 12:00:00,61.84,61.96,61.63,61.8,217000.0,43.7185,43.8033,43.57,43.6902,217000.0
2007-07-25 12:30:00,61.8,61.95,61.57,61.65,189800.0,43.6902,43.7962,43.5276,43.5842,189800.0
2007-07-25 13:00:00,61.66,61.8,61.44,61.44,287600.0,43.5912,43.6902,43.4357,43.4357,287600.0
2007-07-25 13:30:00,61.44,61.57,61.27,61.3,319000.0,43.4357,43.5276,43.3155,43.3367,319000.0
2007-07-25 14:00:00,61.31,61.84,61.17,61.8,545600.0,43.3438,43.7185,43.2448,43.6902,545600.0
2007-07-25 14:30:00,61.8,61.85,61.52,61.85,372400.0,43.6902,43.7255,43.4922,43.7255,372400.0
2007-07-25 15:00:00,61.85,62.45,61.81,62.2,434800.0,43.7255,44.1497,43.6973,43.973,434800.0
2007-07-25 15:30:00,62.22,62.45,62.06,62.19,568200.0,43.9871,44.1497,43.874,43.9659,568200.0
2007-07-26 09:30:00,61.13,62.54,61.1,61.6,625200.0,43.2165,44.2133,43.1953,43.5488,625200.0
2007-07-26 10:00:00,61.58,61.75,61.21,61.4,393200.0,43.5347,43.6548,43.2731,43.4074,393200.0
2007-07-26 10:30:00,61.42,61.66,61.12,61.19,383000.0,43.4215,43.5912,43.2095,43.2589,383000.0
2007-07-26 11:00:00,61.19,61.2,60.64,60.64,643600.0,43.2589,43.266,42.8701,42.8701,643600.0
2007-07-26 11:30:00,60.65,60.9,60.19,60.89,717400.0,42.8772,43.0539,42.552,43.0469,717400.0
2007-07-26 12:00:00,60.86,60.99,60.21,60.26,393200.0,43.0257,43.1176,42.5661,42.6015,393200.0
2007-07-26 12:30:00,60.27,60.38,59.7,60.16,667400.0,42.6085,42.6863,42.2056,42.5308,667400.0
2007-07-26 13:00:00,60.16,60.55,59.89,60.26,567800.0,42.5308,42.8065,42.3399,42.6015,567800.0
2007-07-26 13:30:00,60.25,60.4,59.7,59.7,417600.0,42.5944,42.7004,42.2056,42.2056,417600.0
2007-07-26 14:00:00,59.7,59.87,59.34,59.72,771200.0,42.2056,42.3258,41.9511,42.2197,771200.0
2007-07-26 14:30:00,59.76,60.12,59.41,59.59,829600.0,42.248,42.5025,42.0006,42.1278,829600.0
2007-07-26 15:00:00,59.61,60.49,59.61,60.18,813600.0,42.1419,42.7641,42.1419,42.5449,813600.0
2007-07-26 15:30:00,60.2,60.71,59.84,60.6,847200.0,42.5591,42.9196,42.3046,42.8418,847200.0
2007-07-27 09:30:00,60.1,60.63,59.53,60.5,725400.0,42.4884,42.8631,42.0854,42.7711,725400.0
2007-07-27 10:00:00,60.5,61.26,60.19,60.85,605200.0,42.7711,43.3084,42.552,43.0186,605200.0
2007-07-27 10:30:00,60.8,61.13,59.89,60.05,341600.0,42.9832,43.2165,42.3399,42.453,341600.0
2007-07-27 11:00:00,60.09,60.55,59.97,60.1,272000.0,42.4813,42.8065,42.3965,42.4884,272000.0
2007-07-27 11:30:00,60.16,60.26,59.58,59.67,303000.0,42.5308,42.6015,42.1207,42.1844,303000.0
2007-07-27 12:00:00,59.65,59.74,59.35,59.7,253600.0,42.1702,42.2339,41.9581,42.2056,253600.0
2007-07-27 12:30:00,59.72,59.97,59.44,59.75,338000.0,42.2197,42.3965,42.0218,42.2409,338000.0
2007-07-27 13:00:00,59.75,60.24,59.66,59.92,234200.0,42.2409,42.5873,42.1773,42.3611,234200.0
2007-07-27 13:30:00,59.92,60.4,59.85,60.27,295400.0,42.3611,42.7004,42.3116,42.6085,295400.0
2007-07-27 14:00:00,60.29,60.4,59.77,59.77,302600.0,42.6227,42.7004,42.2551,42.2551,302600.0
2007-07-27 14:30:00,59.78,60.59,59.77,60.51,370200.0,42.2621,42.8348,42.2551,42.7782,370200.0
2007-07-27 15:00:00,60.51,60.52,60.07,60.27,383800.0,42.7782,42.7853,42.4672,42.6085,383800.0
2007-07-27 15:30:00,60.27,60.4,59.5,59.51,516000.0,42.6085,42.7004,42.0642,42.0713,516000.0
2007-07-30 09:30:00,61.02,61.02,59.5,60.47,673000.0,43.1388,43.1388,42.0642,42.7499,673000.0
2007-07-30 10:00:00,60.46,60.82,59.95,60.64,468000.0,42.7429,42.9974,42.3823,42.8701,468000.0
2007-07-30 10:30:00,60.71,60.71,60.19,60.46,283200.0,42.9196,42.9196,42.552,42.7429,283200.0
2007-07-30 11:00:00,60.49,60.8,60.2,60.51,244400.0,42.7641,42.9832,42.5591,42.7782,244400.0
2007-07-30 11:30:00,60.51,60.73,60.05,60.49,284000.0,42.7782,42.9337,42.453,42.7641,284000.0
2007-07-30 12:00:00,60.49,60.63,60.3,60.44,169000.0,42.7641,42.8631,42.6298,42.7287,169000.0
2007-07-30 12:30:00,60.45,60.98,60.38,60.92,230800.0,42.7358,43.1105,42.6863,43.0681,230800.0
2007-07-30 13:00:00,60.92,61.07,60.84,60.88,232200.0,43.0681,43.1741,43.0115,43.0398,232200.0
2007-07-30 13:30:00,60.85,61.32,60.62,61.18,250800.0,43.0186,43.3509,42.856,43.2519,250800.0
2007-07-30 14:00:00,61.18,61.41,61.1,61.27,293400.0,43.2519,43.4145,43.1953,43.3155,293400.0
2007-07-30 14:30:00,61.27,61.48,61.13,61.27,285000.0,43.3155,43.464,43.2165,43.3155,285000.0
2007-07-30 15:00:00,61.28,61.58,61.18,61.41,305600.0,43.3226,43.5347,43.2519,43.4145,305600.0
2007-07-30 15:30:00,61.39,61.44,61.0,61.04,430200.0,43.4003,43.4357,43.1246,43.1529,430200.0
2007-07-31 09:30:00,62.55,62.88,62.25,62.59,1018400.0,44.2204,44.4537,44.0083,44.2487,1018400.0
2007-07-31 10:00:00,62.58,63.0,62.38,62.45,685000.0,44.2416,44.5385,44.1002,44.1497,685000.0
2007-07-31 10:30:00,62.4,62.57,61.0,61.7,777800.0,44.1144,44.2346,43.1246,43.6195,777800.0
2007-07-31 11:00:00,61.65,61.67,61.04,61.3,648000.0,43.5842,43.5983,43.1529,43.3367,648000.0
2007-07-31 11:30:00,61.3,61.55,61.19,61.47,458600.0,43.3367,43.5135,43.2589,43.4569,458600.0
2007-07-31 12:00:00,61.47,61.47,61.26,61.33,198800.0,43.4569,43.4569,43.3084,43.3579,198800.0
2007-07-31 12:30:00,61.34,61.42,61.23,61.37,150800.0,43.365,43.4215,43.2872,43.3862,150800.0
2007-07-31 13:00:00,61.34,61.52,61.22,61.34,303200.0,43.365,43.4922,43.2802,43.365,303200.0
2007-07-31 13:30:00,61.35,61.38,61.21,61.32,207600.0,43.3721,43.3933,43.2731,43.3509,207600.0
2007-07-31 14:00:00,61.35,61.45,61.12,61.15,351400.0,43.3721,43.4428,43.2095,43.2307,351400.0
2007-07-31 14:30:00,61.19,61.2,60.5,60.55,555200.0,43.2589,43.266,42.7711,42.8065,555200.0
2007-07-31 15:00:00,60.52,60.88,60.52,60.75,343400.0,42.7853,43.0398,42.7853,42.9479,343400.0
2007-07-31 15:30:00,60.75,60.95,60.11,60.13,633400.0,42.9479,43.0893,42.4954,42.5096,633400.0
2007-08-01 09:30:00,60.01,60.68,59.0,59.12,876200.0,42.4247,42.8984,41.7107,41.7955,876200.0
2007-08-01 10:00:00,59.08,59.5,58.87,59.24,812000.0,41.7673,42.0642,41.6188,41.8804,812000.0
2007-08-01 10:30:00,59.23,59.59,58.9,59.21,856000.0,41.8733,42.1278,41.64,41.8592,856000.0
2007-08-01 11:00:00,59.19,59.52,58.93,59.14,568600.0,41.845,42.0783,41.6612,41.8097,568600.0
2007-08-01 11:30:00,59.12,59.95,59.12,59.92,379200.0,41.7955,42.3823,41.7955,42.3611,379200.0
2007-08-01 12:00:00,59.93,60.56,59.76,60.49,422800.0,42.3682,42.8136,42.248,42.7641,422800.0
2007-08-01 12:30:00,60.49,60.63,59.8,60.03,302000.0,42.7641,42.8631,42.2763,42.4389,302000.0
2007-08-01 13:00:00,60.01,60.01,59.14,59.37,306200.0,42.4247,42.4247,41.8097,41.9723,306200.0
2007-08-01 13:30:00,59.36,59.58,59.09,59.32,334600.0,41.9652,42.1207,41.7743,41.9369,334600.0
2007-08-01 14:00:00,59.32,59.43,58.76,58.81,507600.0,41.9369,42.0147,41.541,41.5764,507600.0
2007-08-01 14:30:00,58.81,59.0,58.43,58.57,644800.0,41.5764,41.7107,41.3077,41.4067,644800.0
2007-08-01 15:00:00,58.57,59.0,58.51,58.91,607600.0,41.4067,41.7107,41.3643,41.6471,607600.0
2007-08-01 15:30:00,58.92,60.08,58.82,59.88,1076800.0,41.6541,42.4742,41.5835,42.3328,1076800.0
2007-08-02 09:30:00,60.74,60.74,58.9,59.23,784400.0,42.9408,42.9408,41.64,41.8733,784400.0
2007-08-02 10:00:00,59.22,59.35,58.9,59.25,537200.0,41.8662,41.9581,41.64,41.8874,537200.0
2007-08-02 10:30:00,59.25,59.61,59.11,59.38,331800.0,41.8874,42.1419,41.7885,41.9793,331800.0
2007-08-02 11:00:00,59.38,59.42,59.15,59.27,380400.0,41.9793,42.0076,41.8167,41.9016,380400.0
2007-08-02 11:30:00,59.29,59.71,59.07,59.68,318000.0,41.9157,42.2126,41.7602,42.1914,318000.0
2007-08-02 12:00:00,59.65,59.7,59.41,59.63,333400.0,42.1702,42.2056,42.0006,42.1561,333400.0
2007-08-02 12:30:00,59.63,59.76,59.54,59.66,317000.0,42.1561,42.248,42.0925,42.1773,317000.0
2007-08-02 13:00:00,59.68,59.78,59.54,59.71,337200.0,42.1914,42.2621,42.0925,42.2126,337200.0
2007-08-02 13:30:00,59.74,59.99,59.69,59.94,267800.0,42.2339,42.4106,42.1985,42.3752,267800.0
2007-08-02 14:00:00,59.91,60.15,59.74,59.86,334800.0,42.354,42.5237,42.2339,42.3187,334800.0
2007-08-02 14:30:00,59.84,60.05,59.65,59.74,307000.0,42.3046,42.453,42.1702,42.2339,307000.0
2007-08-02 15:00:00,59.72,59.96,59.52,59.89,585600.0,42.2197,42.3894,42.0783,42.3399,585600.0
2007-08-02 15:30:00,59.88,60.17,59.79,60.09,735800.0,42.3328,42.5378,42.2692,42.4813,735800.0
2007-08-03 09:30:00,60.02,60.69,59.68,60.05,511400.0,42.4318,42.9055,42.1914,42.453,511400.0
2007-08-03 10:00:00,60.07,60.45,59.65,60.09,517200.0,42.4672,42.7358,42.1702,42.4813,517200.0
2007-08-03 10:30:00,60.09,60.87,60.09,60.73,569000.0,42.4813,43.0327,42.4813,42.9337,569000.0
2007-08-03 11:00:00,60.74,60.83,60.52,60.68,351000.0,42.9408,43.0044,42.7853,42.8984,351000.0
2007-08-03 11:30:00,60.7,60.93,60.56,60.72,310800.0,42.9125,43.0751,42.8136,42.9267,310800.0
2007-08-03 12:00:00,60.72,60.85,60.34,60.39,387200.0,42.9267,43.0186,42.658,42.6934,387200.0
2007-08-03 12:30:00,60.4,60.6,60.21,60.27,247400.0,42.7004,42.8418,42.5661,42.6085,247400.0
2007-08-03 13:00:00,60.27,60.4,60.13,60.34,257200.0,42.6085,42.7004,42.5096,42.658,257200.0
2007-08-03 13:30:00,60.34,60.62,60.11,60.52,228000.0,42.658,42.856,42.4954,42.7853,228000.0
2007-08-03 14:00:00,60.54,60.66,59.65,59.66,419600.0,42.7994,42.8843,42.1702,42.1773,419600.0
2007-08-03 14:30:00,59.65,59.85,59.52,59.6,483400.0,42.1702,42.3116,42.0783,42.1349,483400.0
2007-08-03 15:00:00,59.62,59.68,59.06,59.06,528000.0,42.149,42.1914,41.7531,41.7531,528000.0
2007-08-03 15:30:00,59.08,59.38,58.68,58.74,718800.0,41.7673,41.9793,41.4845,41.5269,718800.0
2007-08-06 09:30:00,59.49,59.49,58.1,58.88,639000.0,42.0571,42.0571,41.0744,41.6259,639000.0
2007-08-06 10:00:00,58.9,58.99,57.87,58.08,669200.0,41.64,41.7036,40.9118,41.0603,669200.0
2007-08-06 10:30:00,58.05,58.69,57.7,58.63,433800.0,41.0391,41.4915,40.7917,41.4491,433800.0
2007-08-06 11:00:00,58.59,58.92,58.38,58.92,364400.0,41.4208,41.6541,41.2724,41.6541,364400.0
2007-08-06 11:30:00,58.9,59.12,58.47,58.79,280000.0,41.64,41.7955,41.336,41.5622,280000.0
2007-08-06 12:00:00,58.77,58.99,58.62,58.93,226800.0,41.5481,41.7036,41.4421,41.6612,226800.0
2007-08-06 12:30:00,58.93,59.63,58.92,59.41,331600.0,41.6612,42.1561,41.6541,42.0006,331600.0
2007-08-06 13:00:00,59.41,59.41,58.96,59.06,269600.0,42.0006,42.0006,41.6824,41.7531,269600.0
2007-08-06 13:30:00,59.06,59.06,58.67,58.8,201400.0,41.7531,41.7531,41.4774,41.5693,201400.0
2007-08-06 14:00:00,58.8,59.14,58.75,58.85,339400.0,41.5693,41.8097,41.534,41.6047,339400.0
2007-08-06 14:30:00,58.85,59.57,58.83,59.26,450400.0,41.6047,42.1137,41.5905,41.8945,450400.0
2007-08-06 15:00:00,59.23,59.63,59.21,59.6,356000.0,41.8733,42.1561,41.8592,42.1349,356000.0
2007-08-06 15:30:00,59.63,60.06,59.35,59.99,665200.0,42.1561,42.4601,41.9581,42.4106,665200.0
2007-08-07 09:30:00,60.05,60.4,59.52,60.15,573200.0,42.453,42.7004,42.0783,42.5237,573200.0
2007-08-07 10:00:00,60.09,60.76,60.05,60.45,377800.0,42.4813,42.955,42.453,42.7358,377800.0
2007-08-07 10:30:00,60.43,60.65,60.24,60.63,328000.0,42.7217,42.8772,42.5873,42.8631,328000.0
2007-08-07 11:00:00,60.63,60.85,60.47,60.58,307200.0,42.8631,43.0186,42.7499,42.8277,307200.0
2007-08-07 11:30:00,60.6,61.11,60.55,61.08,281400.0,42.8418,43.2024,42.8065,43.1812,281400.0
2007-08-07 12:00:00,61.09,61.65,61.01,61.17,377800.0,43.1883,43.5842,43.1317,43.2448,377800.0
2007-08-07 12:30:00,61.15,61.49,61.14,61.44,371800.0,43.2307,43.471,43.2236,43.4357,371800.0
2007-08-07 13:00:00,61.43,61.67,61.38,61.67,335400.0,43.4286,43.5983,43.3933,43.5983,335400.0
2007-08-07 13:30:00,61.67,62.05,61.59,61.99,379600.0,43.5983,43.8669,43.5417,43.8245,379600.0
2007-08-07 14:00:00,61.99,62.05,60.77,60.83,761400.0,43.8245,43.8669,42.962,43.0044,761400.0
2007-08-07 14:30:00,60.82,62.2,60.78,62.09,846400.0,42.9974,43.973,42.9691,43.8952,846400.0
2007-08-07 15:00:00,62.12,62.67,61.92,62.26,987400.0,43.9164,44.3053,43.775,44.0154,987400.0
2007-08-07 15:30:00,62.26,62.75,61.55,61.84,870200.0,44.0154,44.3618,43.5135,43.7185,870200.0
2007-08-08 09:30:00,61.35,63.3,61.35,62.65,553800.0,43.3721,44.7506,43.3721,44.2911,553800.0
2007-08-08 10:00:00,62.65,63.12,62.48,63.08,523000.0,44.2911,44.6234,44.1709,44.5951,523000.0
2007-08-08 10:30:00,63.08,63.1,62.68,62.85,391000.0,44.5951,44.6092,44.3123,44.4325,391000.0
2007-08-08 11:00:00,62.85,62.88,62.65,62.85,326000.0,44.4325,44.4537,44.2911,44.4325,326000.0
2007-08-08 11:30:00,62.85,62.99,62.77,62.88,221000.0,44.4325,44.5315,44.3759,44.4537,221000.0
2007-08-08 12:00:00,62.88,62.99,62.74,62.96,249400.0,44.4537,44.5315,44.3547,44.5103,249400.0
2007-08-08 12:30:00,62.99,63.13,62.96,63.07,238600.0,44.5315,44.6305,44.5103,44.588,238600.0
2007-08-08 13:00:00,63.07,63.31,62.81,62.81,220200.0,44.588,44.7577,44.4042,44.4042,220200.0
2007-08-08 13:30:00,62.83,63.09,62.83,63.02,264000.0,44.4184,44.6022,44.4184,44.5527,264000.0
2007-08-08 14:00:00,63.03,63.26,62.98,63.22,407200.0,44.5598,44.7224,44.5244,44.6941,407200.0
2007-08-08 14:30:00,63.21,63.37,62.65,62.68,321800.0,44.687,44.8001,44.2911,44.3123,321800.0
2007-08-08 15:00:00,62.68,62.82,61.59,61.76,675400.0,44.3123,44.4113,43.5417,43.6619,675400.0
2007-08-08 15:30:00,61.75,62.49,61.46,62.49,798400.0,43.6548,44.178,43.4498,44.178,798400.0
2007-08-09 09:30:00,61.95,62.1,61.0,62.05,617600.0,43.7962,43.9023,43.1246,43.8669,617600.0
2007-08-09 10:00:00,61.99,63.22,61.99,62.61,594000.0,43.8245,44.6941,43.8245,44.2628,594000.0
2007-08-09 10:30:00,62.61,62.94,62.17,62.52,406000.0,44.2628,44.4961,43.9518,44.1992,406000.0
2007-08-09 11:00:00,62.54,62.77,62.4,62.49,397200.0,44.2133,44.3759,44.1144,44.178,397200.0
2007-08-09 11:30:00,62.5,62.6,61.77,61.98,311800.0,44.1851,44.2558,43.669,43.8174,311800.0
2007-08-09 12:00:00,61.99,62.0,61.19,61.46,463600.0,43.8245,43.8316,43.2589,43.4498,463600.0
2007-08-09 12:30:00,61.44,61.6,61.28,61.5,343000.0,43.4357,43.5488,43.3226,43.4781,343000.0
2007-08-09 13:00:00,61.52,61.63,60.94,60.97,410000.0,43.4922,43.57,43.0822,43.1034,410000.0
2007-08-09 13:30:00,60.99,61.29,60.93,61.1,329400.0,43.1176,43.3296,43.0751,43.1953,329400.0
2007-08-09 14:00:00,61.1,61.1,60.56,60.6,281400.0,43.1953,43.1953,42.8136,42.8418,281400.0
2007-08-09 14:30:00,60.6,60.77,60.07,60.5,573200.0,42.8418,42.962,42.4672,42.7711,573200.0
2007-08-09 15:00:00,60.5,60.98,60.38,60.77,434600.0,42.7711,43.1105,42.6863,42.962,434600.0
2007-08-09 15:30:00,60.81,60.99,59.99,60.12,856000.0,42.9903,43.1176,42.4106,42.5025,856000.0
2007-08-10 09:30:00,59.26,60.43,58.66,60.19,804800.0,41.8945,42.7217,41.4703,42.552,804800.0
2007-08-10 10:00:00,60.21,60.24,58.98,59.09,596200.0,42.5661,42.5873,41.6966,41.7743,596200.0
2007-08-10 10:30:00,59.09,59.1,58.13,58.52,712200.0,41.7743,41.7814,41.0956,41.3714,712200.0
2007-08-10 11:00:00,58.52,59.12,57.33,57.38,985200.0,41.3714,41.7955,40.5301,40.5654,985200.0
2007-08-10 11:30:00,57.35,58.47,57.26,58.38,476200.0,40.5442,41.336,40.4806,41.2724,476200.0
2007-08-10 12:00:00,58.47,59.45,58.38,58.85,596600.0,41.336,42.0288,41.2724,41.6047,596600.0
2007-08-10 12:30:00,58.91,58.99,58.41,58.43,300000.0,41.6471,41.7036,41.2936,41.3077,300000.0
2007-08-10 13:00:00,58.41,58.9,58.4,58.6,353400.0,41.2936,41.64,41.2865,41.4279,353400.0
2007-08-10 13:30:00,58.65,58.71,58.17,58.37,332400.0,41.4633,41.5057,41.1239,41.2653,332400.0
2007-08-10 14:00:00,58.38,58.73,58.32,58.58,421400.0,41.2724,41.5198,41.23,41.4138,421400.0
2007-08-10 14:30:00,58.57,58.68,58.25,58.36,404400.0,41.4067,41.4845,41.1805,41.2582,404400.0
2007-08-10 15:00:00,58.36,59.1,58.26,58.99,553000.0,41.2582,41.7814,41.1876,41.7036,553000.0
2007-08-10 15:30:00,58.95,59.35,58.74,58.83,709200.0,41.6754,41.9581,41.5269,41.5905,709200.0
2007-08-13 09:30:00,59.38,60.1,59.38,59.96,562200.0,41.9793,42.4884,41.9793,42.3894,562200.0
2007-08-13 10:00:00,59.95,60.96,59.94,60.74,518200.0,42.3823,43.0963,42.3752,42.9408,518200.0
2007-08-13 10:30:00,60.81,61.03,60.35,60.45,401200.0,42.9903,43.1458,42.6651,42.7358,401200.0
2007-08-13 11:00:00,60.45,60.48,59.83,60.18,308200.0,42.7358,42.757,42.2975,42.5449,308200.0
2007-08-13 11:30:00,60.18,60.48,60.17,60.35,108200.0,42.5449,42.757,42.5378,42.6651,108200.0
2007-08-13 12:00:00,60.37,60.41,60.07,60.13,129600.0,42.6792,42.7075,42.4672,42.5096,129600.0
2007-08-13 12:30:00,60.15,60.22,59.75,59.84,134800.0,42.5237,42.5732,42.2409,42.3046,134800.0
2007-08-13 13:00:00,59.87,59.9,59.27,59.57,204800.0,42.3258,42.347,41.9016,42.1137,204800.0
2007-08-13 13:30:00,59.57,59.73,59.53,59.7,196400.0,42.1137,42.2268,42.0854,42.2056,196400.0
2007-08-13 14:00:00,59.69,59.87,59.49,59.74,191200.0,42.1985,42.3258,42.0571,42.2339,191200.0
2007-08-13 14:30:00,59.74,59.74,59.51,59.52,197400.0,42.2339,42.2339,42.0713,42.0783,197400.0
2007-08-13 15:00:00,59.55,59.58,59.27,59.56,268400.0,42.0995,42.1207,41.9016,42.1066,268400.0
2007-08-13 15:30:00,59.57,59.73,59.15,59.21,482000.0,42.1137,42.2268,41.8167,41.8592,482000.0
2007-08-14 09:30:00,59.75,59.94,59.0,59.7,518600.0,42.2409,42.3752,41.7107,42.2056,518600.0
2007-08-14 10:00:00,59.75,59.75,58.91,58.93,307800.0,42.2409,42.2409,41.6471,41.6612,307800.0
2007-08-14 10:30:00,58.91,59.24,58.63,58.73,218200.0,41.6471,41.8804,41.4491,41.5198,218200.0
2007-08-14 11:00:00,58.72,58.87,58.58,58.81,233800.0,41.5128,41.6188,41.4138,41.5764,233800.0
2007-08-14 11:30:00,58.81,60.1,58.81,59.96,371400.0,41.5764,42.4884,41.5764,42.3894,371400.0
2007-08-14 12:00:00,59.99,60.02,59.56,59.6,179600.0,42.4106,42.4318,42.1066,42.1349,179600.0
2007-08-14 12:30:00,59.59,59.81,59.57,59.65,245400.0,42.1278,42.2833,42.1137,42.1702,245400.0
2007-08-14 13:00:00,59.66,59.7,59.43,59.49,275600.0,42.1773,42.2056,42.0147,42.0571,275600.0
2007-08-14 13:30:00,59.51,59.8,59.12,59.17,281200.0,42.0713,42.2763,41.7955,41.8309,281200.0
2007-08-14 14:00:00,59.1,59.29,58.73,59.11,316600.0,41.7814,41.9157,41.5198,41.7885,316600.0
2007-08-14 14:30:00,59.13,59.4,59.02,59.22,374600.0,41.8026,41.9935,41.7248,41.8662,374600.0
2007-08-14 15:00:00,59.19,59.69,59.09,59.39,415600.0,41.845,42.1985,41.7743,41.9864,415600.0
2007-08-14 15:30:00,59.39,59.52,58.66,58.67,590600.0,41.9864,42.0783,41.4703,41.4774,590600.0
2007-08-15 09:30:00,60.38,61.98,59.67,61.31,2614600.0,42.6863,43.8174,42.1844,43.3438,2614600.0
2007-08-15 10:00:00,61.32,63.46,61.22,63.1,2248600.0,43.3509,44.8637,43.2802,44.6092,2248600.0
2007-08-15 10:30:00,63.12,63.18,61.92,62.63,1100800.0,44.6234,44.6658,43.775,44.277,1100800.0
2007-08-15 11:00:00,62.59,63.12,62.22,62.75,635400.0,44.2487,44.6234,43.9871,44.3618,635400.0
2007-08-15 11:30:00,62.82,62.97,62.13,62.22,623800.0,44.4113,44.5173,43.9235,43.9871,623800.0
2007-08-15 12:00:00,62.16,62.8,61.79,61.9,710600.0,43.9447,44.3972,43.6831,43.7609,710600.0
2007-08-15 12:30:00,61.9,61.92,60.88,60.95,824800.0,43.7609,43.775,43.0398,43.0893,824800.0
2007-08-15 13:00:00,60.95,61.55,60.6,61.55,781000.0,43.0893,43.5135,42.8418,43.5135,781000.0
2007-08-15 13:30:00,61.5,62.42,61.5,61.76,760200.0,43.4781,44.1285,43.4781,43.6619,760200.0
2007-08-15 14:00:00,61.75,61.92,61.13,61.31,480600.0,43.6548,43.775,43.2165,43.3438,480600.0
2007-08-15 14:30:00,61.31,61.48,60.67,60.79,418600.0,43.3438,43.464,42.8913,42.9762,418600.0
2007-08-15 15:00:00,60.79,60.92,60.22,60.3,819000.0,42.9762,43.0681,42.5732,42.6298,819000.0
2007-08-15 15:30:00,60.3,61.0,59.8,60.4,1192600.0,42.6298,43.1246,42.2763,42.7004,1192600.0
2007-08-16 09:30:00,59.66,61.49,59.25,60.24,909600.0,42.1773,43.471,41.8874,42.5873,909600.0
2007-08-16 10:00:00,60.24,60.5,58.68,58.68,989800.0,42.5873,42.7711,41.4845,41.4845,989800.0
2007-08-16 10:30:00,58.68,59.65,58.32,59.44,858000.0,41.4845,42.1702,41.23,42.0218,858000.0
2007-08-16 11:00:00,59.44,60.05,58.69,59.27,699600.0,42.0218,42.453,41.4915,41.9016,699600.0
2007-08-16 11:30:00,59.3,59.97,58.5,58.58,471800.0,41.9228,42.3965,41.3572,41.4138,471800.0
2007-08-16 12:00:00,58.58,58.61,57.37,57.48,904600.0,41.4138,41.435,40.5584,40.6361,904600.0
2007-08-16 12:30:00,57.47,57.8,56.96,57.46,611400.0,40.6291,40.8624,40.2685,40.622,611400.0
2007-08-16 13:00:00,57.46,58.92,57.46,58.76,575200.0,40.622,41.6541,40.622,41.541,575200.0
2007-08-16 13:30:00,58.74,58.98,57.59,57.98,765200.0,41.5269,41.6966,40.7139,40.9896,765200.0
2007-08-16 14:00:00,57.98,58.88,57.67,58.74,1145800.0,40.9896,41.6259,40.7704,41.5269,1145800.0
2007-08-16 14:30:00,58.74,58.85,58.1,58.68,616800.0,41.5269,41.6047,41.0744,41.4845,616800.0
2007-08-16 15:00:00,58.68,59.28,58.3,59.26,911800.0,41.4845,41.9087,41.2158,41.8945,911800.0
2007-08-16 15:30:00,59.27,60.6,59.25,60.37,1359400.0,41.9016,42.8418,41.8874,42.6792,1359400.0
2007-08-17 09:30:00,61.53,62.8,61.0,62.5,1427800.0,43.4993,44.3972,43.1246,44.1851,1427800.0
2007-08-17 10:00:00,62.47,63.01,60.76,61.42,901400.0,44.1639,44.5456,42.955,43.4215,901400.0
2007-08-17 10:30:00,61.45,61.56,60.65,61.36,622400.0,43.4428,43.5205,42.8772,43.3791,622400.0
2007-08-17 11:00:00,61.35,61.99,61.35,61.87,470400.0,43.3721,43.8245,43.3721,43.7397,470400.0
2007-08-17 11:30:00,61.87,62.45,61.7,61.96,414600.0,43.7397,44.1497,43.6195,43.8033,414600.0
2007-08-17 12:00:00,61.99,62.0,61.6,61.76,308800.0,43.8245,43.8316,43.5488,43.6619,308800.0
2007-08-17 12:30:00,61.76,61.82,61.33,61.71,251200.0,43.6619,43.7043,43.3579,43.6266,251200.0
2007-08-17 13:00:00,61.74,62.47,61.74,62.15,271600.0,43.6478,44.1639,43.6478,43.9376,271600.0
2007-08-17 13:30:00,62.12,62.36,62.02,62.09,187600.0,43.9164,44.0861,43.8457,43.8952,187600.0
2007-08-17 14:00:00,62.1,62.2,61.85,62.01,234600.0,43.9023,43.973,43.7255,43.8387,234600.0
2007-08-17 14:30:00,61.99,62.1,61.73,62.02,295200.0,43.8245,43.9023,43.6407,43.8457,295200.0
2007-08-17 15:00:00,62.01,62.44,61.9,62.07,534800.0,43.8387,44.1426,43.7609,43.8811,534800.0
2007-08-17 15:30:00,62.07,62.59,61.97,62.26,1019600.0,43.8811,44.2487,43.8104,44.0154,1019600.0
2007-08-20 09:30:00,62.99,63.0,62.31,62.44,766400.0,44.5315,44.5385,44.0507,44.1426,766400.0
2007-08-20 10:00:00,62.44,63.28,62.43,63.19,611800.0,44.1426,44.7365,44.1356,44.6729,611800.0
2007-08-20 10:30:00,63.21,63.43,62.56,62.91,524000.0,44.687,44.8425,44.2275,44.4749,524000.0
2007-08-20 11:00:00,62.91,63.19,62.75,63.02,427400.0,44.4749,44.6729,44.3618,44.5527,427400.0
2007-08-20 11:30:00,62.99,63.39,62.79,62.79,605400.0,44.5315,44.8143,44.3901,44.3901,605400.0
2007-08-20 12:00:00,62.8,63.03,62.1,62.95,498400.0,44.3972,44.5598,43.9023,44.5032,498400.0
2007-08-20 12:30:00,62.96,63.12,62.52,62.62,404400.0,44.5103,44.6234,44.1992,44.2699,404400.0
2007-08-20 13:00:00,62.62,62.82,62.19,62.5,321200.0,44.2699,44.4113,43.9659,44.1851,321200.0
2007-08-20 13:30:00,62.49,63.09,62.49,62.96,421600.0,44.178,44.6022,44.178,44.5103,421600.0
2007-08-20 14:00:00,62.95,63.22,62.79,63.19,360000.0,44.5032,44.6941,44.3901,44.6729,360000.0
2007-08-20 14:30:00,63.19,64.16,63.18,64.06,837600.0,44.6729,45.3586,44.6658,45.2879,837600.0
2007-08-20 15:00:00,64.06,64.7,64.03,64.58,705800.0,45.2879,45.7404,45.2667,45.6555,705800.0
2007-08-20 15:30:00,64.56,65.36,64.14,64.19,1662200.0,45.6414,46.207,45.3445,45.3798,1662200.0
2007-08-21 09:30:00,63.82,64.06,63.43,63.71,577000.0,45.1183,45.2879,44.8425,45.0405,577000.0
2007-08-21 10:00:00,63.74,63.99,63.51,63.8,434800.0,45.0617,45.2384,44.8991,45.1041,434800.0
2007-08-21 10:30:00,63.79,64.0,63.68,64.0,269400.0,45.097,45.2455,45.0193,45.2455,269400.0
2007-08-21 11:00:00,63.99,64.6,63.9,64.6,525600.0,45.2384,45.6697,45.1748,45.6697,525600.0
2007-08-21 11:30:00,64.61,64.99,64.36,64.83,365000.0,45.6768,45.9454,45.5,45.8323,365000.0
2007-08-21 12:00:00,64.85,65.0,64.66,64.8,271800.0,45.8464,45.9525,45.7121,45.8111,271800.0
2007-08-21 12:30:00,64.77,64.86,64.53,64.78,301800.0,45.7899,45.8535,45.6202,45.7969,301800.0
2007-08-21 13:00:00,64.78,64.98,64.58,64.89,184200.0,45.7969,45.9383,45.6555,45.8747,184200.0
2007-08-21 13:30:00,64.92,65.17,64.77,64.92,313400.0,45.8959,46.0727,45.7899,45.8959,313400.0
2007-08-21 14:00:00,64.92,65.01,64.57,64.67,314400.0,45.8959,45.9595,45.6485,45.7192,314400.0
2007-08-21 14:30:00,64.64,64.7,64.19,64.59,311000.0,45.698,45.7404,45.3798,45.6626,311000.0
2007-08-21 15:00:00,64.57,64.88,64.5,64.74,399600.0,45.6485,45.8676,45.599,45.7687,399600.0
2007-08-21 15:30:00,64.74,64.94,64.61,64.68,590000.0,45.7687,45.9101,45.6768,45.7262,590000.0
2007-08-22 09:30:00,65.23,65.69,64.64,65.56,616400.0,46.1151,46.4403,45.698,46.3484,616400.0
2007-08-22 10:00:00,65.52,66.0,65.42,65.97,445200.0,46.3201,46.6594,46.2494,46.6382,445200.0
2007-08-22 10:30:00,65.96,66.13,65.39,65.53,635400.0,46.6312,46.7513,46.2282,46.3272,635400.0
2007-08-22 11:00:00,65.52,65.92,65.17,65.78,337600.0,46.3201,46.6029,46.0727,46.5039,337600.0
2007-08-22 11:30:00,65.81,65.94,65.71,65.73,406800.0,46.5251,46.617,46.4544,46.4686,406800.0
2007-08-22 12:00:00,65.75,65.78,65.42,65.42,304800.0,46.4827,46.5039,46.2494,46.2494,304800.0
2007-08-22 12:30:00,65.45,65.56,65.13,65.42,351200.0,46.2706,46.3484,46.0444,46.2494,351200.0
2007-08-22 13:00:00,65.45,65.54,64.86,64.86,417200.0,46.2706,46.3342,45.8535,45.8535,417200.0
2007-08-22 13:30:00,64.86,65.25,64.73,65.13,491200.0,45.8535,46.1292,45.7616,46.0444,491200.0
2007-08-22 14:00:00,65.13,65.49,65.01,65.08,446600.0,46.0444,46.2989,45.9595,46.009,446600.0
2007-08-22 14:30:00,65.11,65.23,64.94,65.01,323400.0,46.0302,46.1151,45.9101,45.9595,323400.0
2007-08-22 15:00:00,65.02,65.42,64.8,65.17,514800.0,45.9666,46.2494,45.8111,46.0727,514800.0
2007-08-22 15:30:00,65.17,65.48,65.16,65.24,674200.0,46.0727,46.2918,46.0656,46.1221,674200.0
2007-08-23 09:30:00,65.75,65.85,64.58,64.73,570200.0,46.4827,46.5534,45.6555,45.7616,570200.0
2007-08-23 10:00:00,64.74,65.05,64.5,64.99,322200.0,45.7687,45.9878,45.599,45.9454,322200.0
2007-08-23 10:30:00,65.02,65.38,64.87,65.35,251600.0,45.9666,46.2211,45.8606,46.1999,251600.0
2007-08-23 11:00:00,65.34,65.43,64.38,64.47,288800.0,46.1928,46.2565,45.5142,45.5778,288800.0
2007-08-23 11:30:00,64.47,64.48,63.93,64.35,471400.0,45.5778,45.5849,45.196,45.4929,471400.0
2007-08-23 12:00:00,64.36,64.64,64.28,64.42,229200.0,45.5,45.698,45.4435,45.5424,229200.0
2007-08-23 12:30:00,64.42,64.62,63.88,63.89,311600.0,45.5424,45.6838,45.1607,45.1677,311600.0
2007-08-23 13:00:00,63.92,64.36,63.43,63.55,454000.0,45.189,45.5,44.8425,44.9274,454000.0
2007-08-23 13:30:00,63.53,63.98,63.47,63.81,674600.0,44.9132,45.2314,44.8708,45.1112,674600.0
2007-08-23 14:00:00,63.85,64.32,63.77,63.97,320600.0,45.1395,45.4717,45.0829,45.2243,320600.0
2007-08-23 14:30:00,63.97,64.06,63.36,63.49,352000.0,45.2243,45.2879,44.7931,44.885,352000.0
2007-08-23 15:00:00,63.49,63.91,63.35,63.76,425200.0,44.885,45.1819,44.786,45.0758,425200.0
2007-08-23 15:30:00,63.77,64.03,63.38,63.7,736800.0,45.0829,45.2667,44.8072,45.0334,736800.0
2007-08-24 09:30:00,63.94,64.05,63.3,63.39,574800.0,45.2031,45.2809,44.7506,44.8143,574800.0
2007-08-24 10:00:00,63.4,63.87,63.39,63.57,468000.0,44.8213,45.1536,44.8143,44.9415,468000.0
2007-08-24 10:30:00,63.6,63.85,63.26,63.36,468400.0,44.9627,45.1395,44.7224,44.7931,468400.0
2007-08-24 11:00:00,63.42,63.84,63.37,63.74,319200.0,44.8355,45.1324,44.8001,45.0617,319200.0
2007-08-24 11:30:00,63.73,64.3,63.72,64.29,340400.0,45.0546,45.4576,45.0476,45.4505,340400.0
2007-08-24 12:00:00,64.31,64.49,64.04,64.14,239200.0,45.4647,45.5919,45.2738,45.3445,239200.0
2007-08-24 12:30:00,64.17,64.39,64.08,64.33,186200.0,45.3657,45.5212,45.3021,45.4788,186200.0
2007-08-24 13:00:00,64.33,64.38,64.07,64.16,168800.0,45.4788,45.5142,45.295,45.3586,168800.0
2007-08-24 13:30:00,64.15,64.72,64.15,64.71,291000.0,45.3516,45.7545,45.3516,45.7475,291000.0
2007-08-24 14:00:00,64.67,65.06,64.67,65.02,381000.0,45.7192,45.9949,45.7192,45.9666,381000.0
2007-08-24 14:30:00,64.98,65.18,64.89,65.11,281400.0,45.9383,46.0797,45.8747,46.0302,281400.0
2007-08-24 15:00:00,65.11,65.11,64.86,64.89,345800.0,46.0302,46.0302,45.8535,45.8747,345800.0
2007-08-24 15:30:00,64.89,65.23,64.89,65.22,526200.0,45.8747,46.1151,45.8747,46.108,526200.0
2007-08-27 09:30:00,64.63,65.41,64.63,65.38,478000.0,45.6909,46.2423,45.6909,46.2211,478000.0
2007-08-27 10:00:00,65.39,65.8,65.03,65.31,615000.0,46.2282,46.518,45.9737,46.1716,615000.0
2007-08-27 10:30:00,65.35,65.63,65.14,65.61,393000.0,46.1999,46.3979,46.0514,46.3837,393000.0
2007-08-27 11:00:00,65.57,65.6,65.15,65.39,332600.0,46.3554,46.3766,46.0585,46.2282,332600.0
2007-08-27 11:30:00,65.39,65.42,65.27,65.33,225400.0,46.2282,46.2494,46.1433,46.1858,225400.0
2007-08-27 12:00:00,65.32,65.63,65.24,65.55,210200.0,46.1787,46.3979,46.1221,46.3413,210200.0
2007-08-27 12:30:00,65.54,66.0,65.52,65.69,386800.0,46.3342,46.6594,46.3201,46.4403,386800.0
2007-08-27 13:00:00,65.67,65.72,65.5,65.56,134200.0,46.4261,46.4615,46.306,46.3484,134200.0
2007-08-27 13:30:00,65.58,65.64,65.14,65.29,313200.0,46.3625,46.4049,46.0514,46.1575,313200.0
2007-08-27 14:00:00,65.29,65.63,65.25,65.62,142000.0,46.1575,46.3979,46.1292,46.3908,142000.0
2007-08-27 14:30:00,65.62,65.84,65.41,65.43,214800.0,46.3908,46.5463,46.2423,46.2565,214800.0
2007-08-27 15:00:00,65.44,65.5,65.2,65.42,279000.0,46.2635,46.306,46.0939,46.2494,279000.0
2007-08-27 15:30:00,65.42,65.45,65.03,65.07,407400.0,46.2494,46.2706,45.9737,46.002,407400.0
2007-08-28 09:30:00,64.63,64.63,64.0,64.29,576800.0,45.6909,45.6909,45.2455,45.4505,576800.0
2007-08-28 10:00:00,64.27,64.87,64.27,64.58,432600.0,45.4364,45.8606,45.4364,45.6555,432600.0
2007-08-28 10:30:00,64.57,64.58,64.04,64.19,205000.0,45.6485,45.6555,45.2738,45.3798,205000.0
2007-08-28 11:00:00,64.19,64.27,64.01,64.08,180200.0,45.3798,45.4364,45.2526,45.3021,180200.0
2007-08-28 11:30:00,64.08,64.17,63.77,63.97,213400.0,45.3021,45.3657,45.0829,45.2243,213400.0
2007-08-28 12:00:00,63.98,64.07,63.91,64.0,124800.0,45.2314,45.295,45.1819,45.2455,124800.0
2007-08-28 12:30:00,63.99,64.46,63.97,64.39,172200.0,45.2384,45.5707,45.2243,45.5212,172200.0
2007-08-28 13:00:00,64.4,64.6,64.25,64.51,250200.0,45.5283,45.6697,45.4222,45.6061,250200.0
2007-08-28 13:30:00,64.52,64.59,64.26,64.39,177200.0,45.6131,45.6626,45.4293,45.5212,177200.0
2007-08-28 14:00:00,64.39,64.44,63.97,64.23,254400.0,45.5212,45.5566,45.2243,45.4081,254400.0
2007-08-28 14:30:00,64.23,64.25,63.79,63.85,306400.0,45.4081,45.4222,45.097,45.1395,306400.0
2007-08-28 15:00:00,63.85,63.94,63.67,63.75,418400.0,45.1395,45.2031,45.0122,45.0688,418400.0
2007-08-28 15:30:00,63.75,63.75,63.26,63.27,618600.0,45.0688,45.0688,44.7224,44.7294,618600.0
2007-08-29 09:30:00,63.79,64.2,63.28,63.48,573000.0,45.097,45.3869,44.7365,44.8779,573000.0
2007-08-29 10:00:00,63.48,64.19,63.43,64.06,374000.0,44.8779,45.3798,44.8425,45.2879,374000.0
2007-08-29 10:30:00,64.06,64.28,63.86,64.23,329200.0,45.2879,45.4435,45.1465,45.4081,329200.0
2007-08-29 11:00:00,64.21,64.65,64.21,64.58,325200.0,45.394,45.705,45.394,45.6555,325200.0
2007-08-29 11:30:00,64.57,64.9,64.45,64.9,221200.0,45.6485,45.8818,45.5636,45.8818,221200.0
2007-08-29 12:00:00,64.9,64.9,64.57,64.57,136200.0,45.8818,45.8818,45.6485,45.6485,136200.0
2007-08-29 12:30:00,64.57,64.67,64.33,64.41,148400.0,45.6485,45.7192,45.4788,45.5354,148400.0
2007-08-29 13:00:00,64.4,64.59,64.21,64.25,147600.0,45.5283,45.6626,45.394,45.4222,147600.0
2007-08-29 13:30:00,64.26,64.99,64.25,64.8,1004800.0,45.4293,45.9454,45.4222,45.8111,1004800.0
2007-08-29 14:00:00,64.84,65.07,64.68,65.0,542600.0,45.8394,46.002,45.7262,45.9525,542600.0
2007-08-29 14:30:00,65.0,65.25,64.92,65.13,462200.0,45.9525,46.1292,45.8959,46.0444,462200.0
2007-08-29 15:00:00,65.13,65.55,65.13,65.55,603000.0,46.0444,46.3413,46.0444,46.3413,603000.0
2007-08-29 15:30:00,65.54,66.0,65.45,65.64,1064800.0,46.3342,46.6594,46.2706,46.4049,1064800.0
2007-08-30 09:30:00,65.11,66.28,65.11,65.8,551800.0,46.0302,46.8574,46.0302,46.518,551800.0
2007-08-30 10:00:00,65.8,66.72,65.53,66.69,511400.0,46.518,47.1684,46.3272,47.1472,511400.0
2007-08-30 10:30:00,66.74,66.75,65.83,66.0,284600.0,47.1826,47.1897,46.5392,46.6594,284600.0
2007-08-30 11:00:00,65.96,66.88,65.95,66.8,405600.0,46.6312,47.2816,46.6241,47.225,405600.0
2007-08-30 11:30:00,66.78,66.95,66.52,66.61,374400.0,47.2109,47.331,47.0271,47.0907,374400.0
2007-08-30 12:00:00,66.66,66.66,65.87,66.31,278000.0,47.126,47.126,46.5675,46.8786,278000.0
2007-08-30 12:30:00,66.27,66.64,66.16,66.6,164000.0,46.8503,47.1119,46.7725,47.0836,164000.0
2007-08-30 13:00:00,66.59,66.62,66.31,66.38,102400.0,47.0765,47.0977,46.8786,46.9281,102400.0
2007-08-30 13:30:00,66.34,66.48,66.19,66.41,158400.0,46.8998,46.9988,46.7938,46.9493,158400.0
2007-08-30 14:00:00,66.41,66.48,66.05,66.08,153000.0,46.9493,46.9988,46.6948,46.716,153000.0
2007-08-30 14:30:00,66.05,66.06,65.44,65.83,344400.0,46.6948,46.7018,46.2635,46.5392,344400.0
2007-08-30 15:00:00,65.83,66.61,65.76,66.4,281000.0,46.5392,47.0907,46.4898,46.9422,281000.0
2007-08-30 15:30:00,66.39,66.5,65.95,66.02,415400.0,46.9351,47.0129,46.6241,46.6736,415400.0
2007-08-31 09:30:00,67.0,67.45,66.75,67.41,576800.0,47.3664,47.6845,47.1897,47.6562,576800.0
2007-08-31 10:00:00,67.42,67.72,67.13,67.6,799600.0,47.6633,47.8754,47.4583,47.7906,799600.0
2007-08-31 10:30:00,67.58,67.88,67.55,67.69,276600.0,47.7764,47.9885,47.7552,47.8542,276600.0
2007-08-31 11:00:00,67.7,67.95,67.35,67.95,382600.0,47.8613,48.038,47.6138,48.038,382600.0
2007-08-31 11:30:00,67.94,68.36,67.88,68.14,394600.0,48.0309,48.3279,47.9885,48.1723,394600.0
2007-08-31 12:00:00,68.18,68.33,67.94,68.31,222400.0,48.2006,48.3067,48.0309,48.2925,222400.0
2007-08-31 12:30:00,68.3,68.55,68.28,68.39,274200.0,48.2854,48.4622,48.2713,48.3491,274200.0
2007-08-31 13:00:00,68.39,68.39,68.17,68.33,146000.0,48.3491,48.3491,48.1935,48.3067,146000.0
2007-08-31 13:30:00,68.32,68.33,67.91,68.05,315000.0,48.2996,48.3067,48.0097,48.1087,315000.0
2007-08-31 14:00:00,68.05,68.14,67.92,67.99,264400.0,48.1087,48.1723,48.0168,48.0663,264400.0
2007-08-31 14:30:00,67.99,68.13,67.88,68.05,195600.0,48.0663,48.1653,47.9885,48.1087,195600.0
2007-08-31 15:00:00,68.05,68.47,68.05,68.3,451200.0,48.1087,48.4056,48.1087,48.2854,451200.0
2007-08-31 15:30:00,68.3,68.49,68.03,68.05,854200.0,48.2854,48.4198,48.0946,48.1087,854200.0
2007-09-04 09:30:00,68.36,69.2,68.15,69.07,631800.0,48.3279,48.9217,48.1794,48.8298,631800.0
2007-09-04 10:00:00,69.03,69.39,68.85,69.22,683200.0,48.8015,49.056,48.6743,48.9358,683200.0
2007-09-04 10:30:00,69.2,69.27,68.75,68.83,436200.0,48.9217,48.9712,48.6036,48.6601,436200.0
2007-09-04 11:00:00,68.86,68.94,68.75,68.81,387000.0,48.6813,48.7379,48.6036,48.646,387000.0
2007-09-04 11:30:00,68.8,69.11,68.79,69.04,324200.0,48.6389,48.8581,48.6319,48.8086,324200.0
2007-09-04 12:00:00,69.04,69.26,68.93,69.26,311600.0,48.8086,48.9641,48.7308,48.9641,311600.0
2007-09-04 12:30:00,69.26,69.63,69.25,69.33,336200.0,48.9641,49.2257,48.9571,49.0136,336200.0
2007-09-04 13:00:00,69.35,69.5,69.21,69.45,363400.0,49.0278,49.1338,48.9288,49.0984,363400.0
2007-09-04 13:30:00,69.44,69.7,69.39,69.54,316600.0,49.0914,49.2752,49.056,49.1621,316600.0
2007-09-04 14:00:00,69.51,69.75,69.51,69.65,459600.0,49.1409,49.3105,49.1409,49.2398,459600.0
2007-09-04 14:30:00,69.63,69.88,69.63,69.86,369600.0,49.2257,49.4024,49.2257,49.3883,369600.0
2007-09-04 15:00:00,69.85,69.99,69.79,69.97,427000.0,49.3812,49.4802,49.3388,49.4661,427000.0
2007-09-04 15:30:00,69.97,70.05,69.33,69.39,1041200.0,49.4661,49.5226,49.0136,49.056,1041200.0
2007-09-05 09:30:00,68.75,69.47,68.55,69.29,637800.0,48.6036,49.1126,48.4622,48.9853,637800.0
2007-09-05 10:00:00,69.32,69.32,68.36,68.74,556200.0,49.0065,49.0065,48.3279,48.5965,556200.0
2007-09-05 10:30:00,68.75,69.32,68.7,69.13,374800.0,48.6036,49.0065,48.5682,48.8722,374800.0
2007-09-05 11:00:00,69.08,69.2,68.85,68.85,402000.0,48.8369,48.9217,48.6743,48.6743,402000.0
2007-09-05 11:30:00,68.85,69.04,68.51,69.02,374600.0,48.6743,48.8086,48.4339,48.7945,374600.0
2007-09-05 12:00:00,69.01,69.47,68.96,69.39,346600.0,48.7874,49.1126,48.752,49.056,346600.0
2007-09-05 12:30:00,69.39,69.65,69.38,69.52,341600.0,49.056,49.2398,49.049,49.1479,341600.0
2007-09-05 13:00:00,69.51,69.58,68.94,68.97,347600.0,49.1409,49.1904,48.7379,48.7591,347600.0
2007-09-05 13:30:00,68.94,69.03,68.79,68.95,272200.0,48.7379,48.8015,48.6319,48.745,272200.0
2007-09-05 14:00:00,68.95,69.09,68.35,68.48,402400.0,48.745,48.8439,48.3208,48.4127,402400.0
2007-09-05 14:30:00,68.47,68.64,68.15,68.42,410400.0,48.4056,48.5258,48.1794,48.3703,410400.0
2007-09-05 15:00:00,68.41,68.88,68.29,68.8,571400.0,48.3632,48.6955,48.2784,48.6389,571400.0
2007-09-05 15:30:00,68.82,69.1,68.57,68.82,763400.0,48.6531,48.851,48.4763,48.6531,763400.0
2007-09-06 09:30:00,69.17,69.36,68.47,68.65,338200.0,48.9005,49.0348,48.4056,48.5329,338200.0
2007-09-06 10:00:00,68.63,68.71,67.55,67.56,543000.0,48.5187,48.5753,47.7552,47.7623,543000.0
2007-09-06 10:30:00,67.58,67.96,67.53,67.88,347800.0,47.7764,48.0451,47.7411,47.9885,347800.0
2007-09-06 11:00:00,67.89,68.05,67.71,67.97,351200.0,47.9956,48.1087,47.8683,48.0521,351200.0
2007-09-06 11:30:00,68.0,68.33,67.94,68.3,305200.0,48.0734,48.3067,48.0309,48.2854,305200.0
2007-09-06 12:00:00,68.31,68.91,68.11,68.71,243600.0,48.2925,48.7167,48.1511,48.5753,243600.0
2007-09-06 12:30:00,68.72,68.75,68.12,68.45,219400.0,48.5824,48.6036,48.1582,48.3915,219400.0
2007-09-06 13:00:00,68.52,68.54,67.95,68.21,232000.0,48.441,48.4551,48.038,48.2218,232000.0
2007-09-06 13:30:00,68.2,68.32,68.07,68.21,229600.0,48.2147,48.2996,48.1228,48.2218,229600.0
2007-09-06 14:00:00,68.21,68.32,68.0,68.09,212000.0,48.2218,48.2996,48.0734,48.137,212000.0
2007-09-06 14:30:00,68.08,68.35,68.06,68.35,265000.0,48.1299,48.3208,48.1158,48.3208,265000.0
2007-09-06 15:00:00,68.34,68.52,68.21,68.35,572400.0,48.3137,48.441,48.2218,48.3208,572400.0
2007-09-06 15:30:00,68.35,68.69,68.32,68.42,536400.0,48.3208,48.5612,48.2996,48.3703,536400.0
2007-09-07 09:30:00,66.98,67.23,66.28,66.85,748400.0,47.3523,47.529,46.8574,47.2603,748400.0
2007-09-07 10:00:00,66.89,67.44,66.8,67.0,527200.0,47.2886,47.6775,47.225,47.3664,527200.0
2007-09-07 10:30:00,67.01,67.1,66.5,66.57,386600.0,47.3735,47.4371,47.0129,47.0624,386600.0
2007-09-07 11:00:00,66.58,66.95,66.51,66.94,432000.0,47.0695,47.331,47.02,47.324,432000.0
2007-09-07 11:30:00,66.92,68.07,66.88,68.0,536200.0,47.3098,48.1228,47.2816,48.0734,536200.0
2007-09-07 12:00:00,68.02,68.03,67.71,67.97,292400.0,48.0875,48.0946,47.8683,48.0521,292400.0
2007-09-07 12:30:00,67.97,68.22,67.82,68.04,294200.0,48.0521,48.2289,47.9461,48.1016,294200.0
2007-09-07 13:00:00,68.05,68.2,67.73,67.75,296600.0,48.1087,48.2147,47.8825,47.8966,296600.0
2007-09-07 13:30:00,67.76,68.0,67.7,67.79,266000.0,47.9037,48.0734,47.8613,47.9249,266000.0
2007-09-07 14:00:00,67.79,68.18,67.72,67.95,380200.0,47.9249,48.2006,47.8754,48.038,380200.0
2007-09-07 14:30:00,67.96,68.08,67.77,67.84,313200.0,48.0451,48.1299,47.9108,47.9602,313200.0
2007-09-07 15:00:00,67.83,68.17,67.06,67.8,355600.0,47.9532,48.1935,47.4088,47.932,355600.0
2007-09-07 15:30:00,67.88,68.09,67.74,68.08,621400.0,47.9885,48.137,47.8895,48.1299,621400.0
2007-09-10 09:30:00,68.37,68.75,68.25,68.41,480200.0,48.3349,48.6036,48.2501,48.3632,480200.0
2007-09-10 10:00:00,68.42,69.16,68.35,68.83,495800.0,48.3703,48.8934,48.3208,48.6601,495800.0
2007-09-10 10:30:00,68.84,68.86,67.72,67.85,543600.0,48.6672,48.6813,47.8754,47.9673,543600.0
2007-09-10 11:00:00,67.85,68.45,67.15,67.69,682800.0,47.9673,48.3915,47.4724,47.8542,682800.0
2007-09-10 11:30:00,67.67,68.0,67.39,67.92,311600.0,47.8401,48.0734,47.6421,48.0168,311600.0
2007-09-10 12:00:00,67.92,67.99,67.69,67.89,156800.0,48.0168,48.0663,47.8542,47.9956,156800.0
2007-09-10 12:30:00,67.9,68.06,67.82,68.02,239400.0,48.0027,48.1158,47.9461,48.0875,239400.0
2007-09-10 13:00:00,67.99,68.42,67.86,68.41,227800.0,48.0663,48.3703,47.9744,48.3632,227800.0
2007-09-10 13:30:00,68.41,68.64,68.31,68.38,159800.0,48.3632,48.5258,48.2925,48.342,159800.0
2007-09-10 14:00:00,68.39,68.75,68.03,68.75,226200.0,48.3491,48.6036,48.0946,48.6036,226200.0
2007-09-10 14:30:00,68.75,69.0,68.45,68.97,311200.0,48.6036,48.7803,48.3915,48.7591,311200.0
2007-09-10 15:00:00,68.96,69.25,68.67,69.11,367800.0,48.752,48.9571,48.547,48.8581,367800.0
2007-09-10 15:30:00,69.11,69.27,68.33,68.38,752200.0,48.8581,48.9712,48.3067,48.342,752200.0
2007-09-11 09:30:00,68.52,68.86,68.0,68.55,506600.0,48.441,48.6813,48.0734,48.4622,506600.0
2007-09-11 10:00:00,68.53,69.34,68.39,69.26,480400.0,48.448,49.0207,48.3491,48.9641,480400.0
2007-09-11 10:30:00,69.25,69.36,69.04,69.07,306000.0,48.9571,49.0348,48.8086,48.8298,306000.0
2007-09-11 11:00:00,69.06,69.17,68.75,69.09,196400.0,48.8227,48.9005,48.6036,48.8439,196400.0
2007-09-11 11:30:00,69.1,69.17,68.87,68.91,204400.0,48.851,48.9005,48.6884,48.7167,204400.0
2007-09-11 12:00:00,68.99,69.01,68.68,68.72,170600.0,48.7732,48.7874,48.5541,48.5824,170600.0
2007-09-11 12:30:00,68.73,69.19,68.69,69.04,245600.0,48.5894,48.9146,48.5612,48.8086,245600.0
2007-09-11 13:00:00,69.06,69.17,68.91,69.14,140800.0,48.8227,48.9005,48.7167,48.8793,140800.0
2007-09-11 13:30:00,69.13,69.24,69.05,69.12,223400.0,48.8722,48.95,48.8157,48.8651,223400.0
2007-09-11 14:00:00,69.11,69.57,69.11,69.5,277000.0,48.8581,49.1833,48.8581,49.1338,277000.0
2007-09-11 14:30:00,69.52,69.55,69.01,69.11,419800.0,49.1479,49.1691,48.7874,48.8581,419800.0
2007-09-11 15:00:00,69.14,69.4,68.96,69.32,463800.0,48.8793,49.0631,48.752,49.0065,463800.0
2007-09-11 15:30:00,69.32,69.43,68.76,69.09,553800.0,49.0065,49.0843,48.6106,48.8439,553800.0
2007-09-12 09:30:00,69.1,70.26,68.69,69.49,571600.0,48.851,49.6711,48.5612,49.1267,571600.0
2007-09-12 10:00:00,69.49,69.69,69.23,69.55,417200.0,49.1267,49.2681,48.9429,49.1691,417200.0
2007-09-12 10:30:00,69.52,69.6,69.25,69.29,285000.0,49.1479,49.2045,48.9571,48.9853,285000.0
2007-09-12 11:00:00,69.29,70.08,69.29,69.91,488000.0,48.9853,49.5438,48.9853,49.4236,488000.0
2007-09-12 11:30:00,69.92,69.95,69.53,69.57,187400.0,49.4307,49.4519,49.155,49.1833,187400.0
2007-09-12 12:00:00,69.62,69.79,69.33,69.4,263600.0,49.2186,49.3388,49.0136,49.0631,263600.0
2007-09-12 12:30:00,69.4,69.45,68.83,68.94,325200.0,49.0631,49.0984,48.6601,48.7379,325200.0
2007-09-12 13:00:00,68.92,69.0,68.58,68.99,217600.0,48.7238,48.7803,48.4834,48.7732,217600.0
2007-09-12 13:30:00,68.99,69.49,68.86,69.31,324000.0,48.7732,49.1267,48.6813,48.9995,324000.0
2007-09-12 14:00:00,69.33,69.72,69.23,69.23,329200.0,49.0136,49.2893,48.9429,48.9429,329200.0
2007-09-12 14:30:00,69.23,69.31,69.08,69.22,219200.0,48.9429,48.9995,48.8369,48.9358,219200.0
2007-09-12 15:00:00,69.23,69.23,68.82,68.84,210000.0,48.9429,48.9429,48.6531,48.6672,210000.0
2007-09-12 15:30:00,68.84,69.11,68.68,68.88,390000.0,48.6672,48.8581,48.5541,48.6955,390000.0
2007-09-13 09:30:00,69.08,69.55,68.58,69.11,550200.0,48.8369,49.1691,48.4834,48.8581,550200.0
2007-09-13 10:00:00,69.1,69.22,68.93,69.07,363600.0,48.851,48.9358,48.7308,48.8298,363600.0
2007-09-13 10:30:00,69.08,69.26,69.02,69.08,404800.0,48.8369,48.9641,48.7945,48.8369,404800.0
2007-09-13 11:00:00,69.07,69.17,68.94,69.1,278400.0,48.8298,48.9005,48.7379,48.851,278400.0
2007-09-13 11:30:00,69.08,69.38,69.04,69.37,252000.0,48.8369,49.049,48.8086,49.0419,252000.0
2007-09-13 12:00:00,69.36,69.55,69.08,69.44,208000.0,49.0348,49.1691,48.8369,49.0914,208000.0
2007-09-13 12:30:00,69.42,69.55,69.26,69.41,165600.0,49.0772,49.1691,48.9641,49.0702,165600.0
2007-09-13 13:00:00,69.39,69.42,69.12,69.14,348600.0,49.056,49.0772,48.8651,48.8793,348600.0
2007-09-13 13:30:00,69.13,69.24,69.09,69.13,190600.0,48.8722,48.95,48.8439,48.8722,190600.0
2007-09-13 14:00:00,69.14,69.3,69.04,69.04,259400.0,48.8793,48.9924,48.8086,48.8086,259400.0
2007-09-13 14:30:00,69.04,69.25,69.04,69.19,242600.0,48.8086,48.9571,48.8086,48.9146,242600.0
2007-09-13 15:00:00,69.19,69.38,68.83,68.95,409800.0,48.9146,49.049,48.6601,48.745,409800.0
2007-09-13 15:30:00,68.92,69.19,68.75,68.89,377200.0,48.7238,48.9146,48.6036,48.7025,377200.0
2007-09-14 09:30:00,68.31,69.36,68.13,69.25,439200.0,48.2925,49.0348,48.1653,48.9571,439200.0
2007-09-14 10:00:00,69.26,69.5,69.0,69.17,302200.0,48.9641,49.1338,48.7803,48.9005,302200.0
2007-09-14 10:30:00,69.17,69.25,69.0,69.03,328800.0,48.9005,48.9571,48.7803,48.8015,328800.0
2007-09-14 11:00:00,69.03,69.29,68.96,69.15,350800.0,48.8015,48.9853,48.752,48.8864,350800.0
2007-09-14 11:30:00,69.17,69.28,69.05,69.2,294400.0,48.9005,48.9783,48.8157,48.9217,294400.0
2007-09-14 12:00:00,69.2,69.3,69.01,69.11,221200.0,48.9217,48.9924,48.7874,48.8581,221200.0
2007-09-14 12:30:00,69.11,69.13,68.89,68.98,109200.0,48.8581,48.8722,48.7025,48.7662,109200.0
2007-09-14 13:00:00,68.96,69.15,68.93,69.08,192600.0,48.752,48.8864,48.7308,48.8369,192600.0
2007-09-14 13:30:00,69.1,69.13,68.93,69.02,172000.0,48.851,48.8722,48.7308,48.7945,172000.0
2007-09-14 14:00:00,69.02,69.04,68.89,68.94,177000.0,48.7945,48.8086,48.7025,48.7379,177000.0
2007-09-14 14:30:00,68.97,69.0,68.57,68.66,171400.0,48.7591,48.7803,48.4763,48.5399,171400.0
2007-09-14 15:00:00,68.67,69.0,68.67,68.88,249800.0,48.547,48.7803,48.547,48.6955,249800.0
2007-09-14 15:30:00,68.88,69.08,68.86,68.87,377400.0,48.6955,48.8369,48.6813,48.6884,377400.0
2007-09-17 09:30:00,68.58,69.57,68.53,69.45,692200.0,48.4834,49.1833,48.448,49.0984,692200.0
2007-09-17 10:00:00,69.45,69.55,69.08,69.13,710000.0,49.0984,49.1691,48.8369,48.8722,710000.0
2007-09-17 10:30:00,69.13,69.34,69.02,69.22,382800.0,48.8722,49.0207,48.7945,48.9358,382800.0
2007-09-17 11:00:00,69.21,69.44,69.18,69.31,244600.0,48.9288,49.0914,48.9076,48.9995,244600.0
2007-09-17 11:30:00,69.31,69.57,69.24,69.42,282800.0,48.9995,49.1833,48.95,49.0772,282800.0
2007-09-17 12:00:00,69.43,69.95,69.35,69.91,420800.0,49.0843,49.4519,49.0278,49.4236,420800.0
2007-09-17 12:30:00,69.91,70.58,69.85,70.55,491400.0,49.4236,49.8973,49.3812,49.8761,491400.0
2007-09-17 13:00:00,70.54,70.55,70.14,70.17,326000.0,49.869,49.8761,49.5862,49.6075,326000.0
2007-09-17 13:30:00,70.16,70.24,69.86,69.89,327400.0,49.6004,49.6569,49.3883,49.4095,327400.0
2007-09-17 14:00:00,69.91,70.0,69.78,69.91,190200.0,49.4236,49.4873,49.3317,49.4236,190200.0
2007-09-17 14:30:00,69.92,70.1,69.89,69.97,214600.0,49.4307,49.558,49.4095,49.4661,214600.0
2007-09-17 15:00:00,69.97,70.17,69.71,69.87,362600.0,49.4661,49.6075,49.2823,49.3954,362600.0
2007-09-17 15:30:00,69.89,69.89,69.59,69.66,479600.0,49.4095,49.4095,49.1974,49.2469,479600.0
2007-09-18 09:30:00,70.13,70.55,70.13,70.45,467200.0,49.5792,49.8761,49.5792,49.8054,467200.0
2007-09-18 10:00:00,70.44,70.56,70.2,70.32,236400.0,49.7983,49.8832,49.6287,49.7135,236400.0
2007-09-18 10:30:00,70.33,70.46,69.88,70.31,294200.0,49.7206,49.8125,49.4024,49.7064,294200.0
2007-09-18 11:00:00,70.36,70.39,70.13,70.36,166600.0,49.7418,49.763,49.5792,49.7418,166600.0
2007-09-18 11:30:00,70.33,70.44,70.27,70.3,94400.0,49.7206,49.7983,49.6782,49.6994,94400.0
2007-09-18 12:00:00,70.29,70.42,70.29,70.42,116400.0,49.6923,49.7842,49.6923,49.7842,116400.0
2007-09-18 12:30:00,70.41,70.45,70.33,70.42,160800.0,49.7771,49.8054,49.7206,49.7842,160800.0
2007-09-18 13:00:00,70.42,70.71,70.42,70.7,235000.0,49.7842,49.9892,49.7842,49.9821,235000.0
2007-09-18 13:30:00,70.7,70.85,70.61,70.83,305600.0,49.9821,50.0882,49.9185,50.0741,305600.0
2007-09-18 14:00:00,70.85,71.5,70.36,71.21,745400.0,50.0882,50.5477,49.7418,50.3427,745400.0
2007-09-18 14:30:00,71.21,72.25,71.21,71.74,802600.0,50.3427,51.0779,50.3427,50.7174,802600.0
2007-09-18 15:00:00,71.76,72.48,71.57,72.35,749600.0,50.7315,51.2405,50.5972,51.1486,749600.0
2007-09-18 15:30:00,72.35,72.91,72.33,72.89,1080000.0,51.1486,51.5445,51.1345,51.5304,1080000.0
2007-09-19 09:30:00,73.67,74.59,73.52,74.05,959800.0,52.0818,52.7322,51.9758,52.3505,959800.0
2007-09-19 10:00:00,74.05,74.05,73.37,73.49,551800.0,52.3505,52.3505,51.8697,51.9546,551800.0
2007-09-19 10:30:00,73.46,73.51,73.17,73.42,503800.0,51.9334,51.9687,51.7283,51.9051,503800.0
2007-09-19 11:00:00,73.42,73.54,73.15,73.32,534400.0,51.9051,51.9899,51.7142,51.8344,534400.0
2007-09-19 11:30:00,73.33,73.35,72.95,73.14,586200.0,51.8415,51.8556,51.5728,51.7071,586200.0
2007-09-19 12:00:00,73.15,73.17,72.51,72.87,454200.0,51.7142,51.7283,51.2617,51.5163,454200.0
2007-09-19 12:30:00,72.91,73.17,72.57,73.04,363400.0,51.5445,51.7283,51.3042,51.6364,363400.0
2007-09-19 13:00:00,73.07,73.14,72.21,72.25,399000.0,51.6576,51.7071,51.0497,51.0779,399000.0
2007-09-19 13:30:00,72.23,72.55,72.22,72.38,782800.0,51.0638,51.29,51.0567,51.1698,782800.0
2007-09-19 14:00:00,72.36,72.42,71.79,72.02,486400.0,51.1557,51.1981,50.7527,50.9153,486400.0
2007-09-19 14:30:00,71.99,72.33,71.96,72.27,497200.0,50.8941,51.1345,50.8729,51.0921,497200.0
2007-09-19 15:00:00,72.27,72.73,72.22,72.63,553800.0,51.0921,51.4173,51.0567,51.3466,553800.0
2007-09-19 15:30:00,72.65,72.66,72.31,72.5,676400.0,51.3607,51.3678,51.1204,51.2547,676400.0
2007-09-20 09:30:00,72.25,72.5,71.62,72.42,690800.0,51.0779,51.2547,50.6326,51.1981,690800.0
2007-09-20 10:00:00,72.42,73.01,72.31,72.56,321600.0,51.1981,51.6152,51.1204,51.2971,321600.0
2007-09-20 10:30:00,72.53,72.81,72.5,72.72,360000.0,51.2759,51.4738,51.2547,51.4102,360000.0
2007-09-20 11:00:00,72.72,72.75,72.32,72.52,244400.0,51.4102,51.4314,51.1274,51.2688,244400.0
2007-09-20 11:30:00,72.56,72.66,72.38,72.54,145600.0,51.2971,51.3678,51.1698,51.283,145600.0
2007-09-20 12:00:00,72.54,72.8,72.46,72.49,132400.0,51.283,51.4668,51.2264,51.2476,132400.0
2007-09-20 12:30:00,72.48,72.66,72.45,72.64,109000.0,51.2405,51.3678,51.2193,51.3537,109000.0
2007-09-20 13:00:00,72.64,72.65,72.44,72.5,121400.0,51.3537,51.3607,51.2123,51.2547,121400.0
2007-09-20 13:30:00,72.48,72.55,72.37,72.39,173800.0,51.2405,51.29,51.1628,51.1769,173800.0
2007-09-20 14:00:00,72.4,72.55,72.21,72.3,179000.0,51.184,51.29,51.0497,51.1133,179000.0
2007-09-20 14:30:00,72.3,72.35,71.83,71.91,268000.0,51.1133,51.1486,50.781,50.8376,268000.0
2007-09-20 15:00:00,71.89,72.36,71.78,72.26,304200.0,50.8234,51.1557,50.7457,51.085,304200.0
2007-09-20 15:30:00,72.26,72.56,72.19,72.29,341200.0,51.085,51.2971,51.0355,51.1062,341200.0
2007-09-21 09:30:00,72.95,72.95,72.52,72.55,1205400.0,51.5728,51.5728,51.2688,51.29,1205400.0
2007-09-21 10:00:00,72.53,72.78,72.5,72.61,389000.0,51.2759,51.4526,51.2547,51.3324,389000.0
2007-09-21 10:30:00,72.6,73.0,72.6,73.0,164600.0,51.3254,51.6082,51.3254,51.6082,164600.0
2007-09-21 11:00:00,73.0,73.14,72.96,73.06,168200.0,51.6082,51.7071,51.5799,51.6506,168200.0
2007-09-21 11:30:00,73.08,73.36,73.0,73.26,159800.0,51.6647,51.8627,51.6082,51.792,159800.0
2007-09-21 12:00:00,73.26,73.59,73.25,73.55,261000.0,51.792,52.0253,51.7849,51.997,261000.0
2007-09-21 12:30:00,73.57,73.63,73.48,73.6,190400.0,52.0111,52.0535,51.9475,52.0323,190400.0
2007-09-21 13:00:00,73.6,73.7,73.53,73.61,156000.0,52.0323,52.103,51.9828,52.0394,156000.0
2007-09-21 13:30:00,73.62,73.67,72.24,73.29,223600.0,52.0465,52.0818,51.0709,51.8132,223600.0
2007-09-21 14:00:00,73.31,73.53,73.22,73.5,221200.0,51.8273,51.9828,51.7637,51.9616,221200.0
2007-09-21 14:30:00,73.51,73.7,73.39,73.62,216000.0,51.9687,52.103,51.8839,52.0465,216000.0
2007-09-21 15:00:00,73.62,73.73,73.41,73.64,305200.0,52.0465,52.1242,51.898,52.0606,305200.0
2007-09-21 15:30:00,73.64,73.67,73.45,73.55,485800.0,52.0606,52.0818,51.9263,51.997,485800.0
2007-09-24 09:30:00,73.42,73.48,72.76,72.86,619000.0,51.9051,51.9475,51.4385,51.5092,619000.0
2007-09-24 10:00:00,72.83,73.32,72.72,73.27,507600.0,51.488,51.8344,51.4102,51.799,507600.0
2007-09-24 10:30:00,73.3,73.47,72.98,73.11,278600.0,51.8202,51.9404,51.594,51.6859,278600.0
2007-09-24 11:00:00,73.11,73.48,72.98,73.26,191200.0,51.6859,51.9475,51.594,51.792,191200.0
2007-09-24 11:30:00,73.26,73.3,73.17,73.19,270600.0,51.792,51.8202,51.7283,51.7425,270600.0
2007-09-24 12:00:00,73.21,73.35,73.07,73.15,197800.0,51.7566,51.8556,51.6576,51.7142,197800.0
2007-09-24 12:30:00,73.16,73.24,72.94,73.11,159400.0,51.7213,51.7778,51.5657,51.6859,159400.0
2007-09-24 13:00:00,73.11,73.24,72.79,72.92,165600.0,51.6859,51.7778,51.4597,51.5516,165600.0
2007-09-24 13:30:00,72.92,72.94,72.75,72.8,213600.0,51.5516,51.5657,51.4314,51.4668,213600.0
2007-09-24 14:00:00,72.8,73.1,72.8,72.86,148800.0,51.4668,51.6789,51.4668,51.5092,148800.0
2007-09-24 14:30:00,72.85,73.17,72.72,73.1,175200.0,51.5021,51.7283,51.4102,51.6789,175200.0
2007-09-24 15:00:00,73.09,73.09,72.81,72.92,280600.0,51.6718,51.6718,51.4738,51.5516,280600.0
2007-09-24 15:30:00,72.92,72.98,72.74,72.9,364200.0,51.5516,51.594,51.4243,51.5375,364200.0
2007-09-25 09:30:00,72.25,72.41,70.58,70.91,1105200.0,51.0779,51.1911,49.8973,50.1306,1105200.0
2007-09-25 10:00:00,70.87,71.24,70.57,70.95,700400.0,50.1023,50.3639,49.8902,50.1589,700400.0
2007-09-25 10:30:00,70.89,71.03,70.3,70.41,546400.0,50.1165,50.2154,49.6994,49.7771,546400.0
2007-09-25 11:00:00,70.44,71.04,70.42,70.83,575200.0,49.7983,50.2225,49.7842,50.0741,575200.0
2007-09-25 11:30:00,70.81,71.26,70.79,70.99,562800.0,50.0599,50.378,50.0458,50.1872,562800.0
2007-09-25 12:00:00,70.98,71.05,70.72,70.75,398200.0,50.1801,50.2296,49.9963,50.0175,398200.0
2007-09-25 12:30:00,70.74,70.86,70.56,70.58,295600.0,50.0104,50.0953,49.8832,49.8973,295600.0
2007-09-25 13:00:00,70.59,71.03,70.51,71.02,344600.0,49.9044,50.2154,49.8478,50.2084,344600.0
2007-09-25 13:30:00,71.02,71.05,70.75,70.96,240800.0,50.2084,50.2296,50.0175,50.166,240800.0
2007-09-25 14:00:00,70.94,71.1,70.77,70.97,281800.0,50.1518,50.2649,50.0316,50.173,281800.0
2007-09-25 14:30:00,70.95,71.27,70.87,71.11,442600.0,50.1589,50.3851,50.1023,50.272,442600.0
2007-09-25 15:00:00,71.14,71.32,70.81,70.86,450800.0,50.2932,50.4205,50.0599,50.0953,450800.0
2007-09-25 15:30:00,70.86,71.25,70.85,71.21,649000.0,50.0953,50.371,50.0882,50.3427,649000.0
2007-09-26 09:30:00,71.7,72.66,71.48,72.03,697600.0,50.8625,51.5435,50.7065,51.0966,697600.0
2007-09-26 10:00:00,72.07,72.47,71.89,71.92,363400.0,51.125,51.4087,50.9973,51.0186,363400.0
2007-09-26 10:30:00,71.89,72.46,71.89,72.41,312400.0,50.9973,51.4017,50.9973,51.3662,312400.0
2007-09-26 11:00:00,72.41,72.63,72.4,72.61,327000.0,51.3662,51.5222,51.3591,51.5081,327000.0
2007-09-26 11:30:00,72.61,72.88,72.58,72.86,271600.0,51.5081,51.6996,51.4868,51.6854,271600.0
2007-09-26 12:00:00,72.86,73.29,72.86,73.15,353800.0,51.6854,51.9904,51.6854,51.8911,353800.0
2007-09-26 12:30:00,73.15,73.45,73.11,73.22,329600.0,51.8911,52.1039,51.8627,51.9408,329600.0
2007-09-26 13:00:00,73.21,73.31,72.92,73.09,247600.0,51.9337,52.0046,51.728,51.8486,247600.0
2007-09-26 13:30:00,73.09,73.13,72.48,72.58,294600.0,51.8486,51.8769,51.4158,51.4868,294600.0
2007-09-26 14:00:00,72.61,72.95,72.57,72.83,202400.0,51.5081,51.7492,51.4797,51.6641,202400.0
2007-09-26 14:30:00,72.83,72.92,72.68,72.83,246800.0,51.6641,51.728,51.5577,51.6641,246800.0
2007-09-26 15:00:00,72.85,73.39,72.84,73.29,466600.0,51.6783,52.0614,51.6712,51.9904,466600.0
2007-09-26 15:30:00,73.26,73.32,72.98,73.15,535000.0,51.9692,52.0117,51.7705,51.8911,535000.0
2007-09-27 09:30:00,73.13,74.39,73.08,73.64,892600.0,51.8769,52.7708,51.8415,52.2387,892600.0
2007-09-27 10:00:00,73.64,73.94,73.0,73.47,372800.0,52.2387,52.4515,51.7847,52.1181,372800.0
2007-09-27 10:30:00,73.5,74.34,73.5,74.25,396200.0,52.1394,52.7353,52.1394,52.6714,396200.0
2007-09-27 11:00:00,74.25,74.33,73.86,73.94,238800.0,52.6714,52.7282,52.3948,52.4515,238800.0
2007-09-27 11:30:00,73.9,73.99,73.62,73.66,231000.0,52.4232,52.487,52.2245,52.2529,231000.0
2007-09-27 12:00:00,73.66,73.92,73.58,73.74,211600.0,52.2529,52.4373,52.1962,52.3097,211600.0
2007-09-27 12:30:00,73.75,73.89,73.5,73.66,154400.0,52.3168,52.4161,52.1394,52.2529,154400.0
2007-09-27 13:00:00,73.66,73.72,73.38,73.38,184600.0,52.2529,52.2955,52.0543,52.0543,184600.0
2007-09-27 13:30:00,73.39,73.6,73.32,73.56,220400.0,52.0614,52.2103,52.0117,52.182,220400.0
2007-09-27 14:00:00,73.57,73.93,73.49,73.85,246400.0,52.1891,52.4444,52.1323,52.3877,246400.0
2007-09-27 14:30:00,73.83,73.86,73.44,73.58,256800.0,52.3735,52.3948,52.0968,52.1962,256800.0
2007-09-27 15:00:00,73.6,73.89,73.55,73.7,268200.0,52.2103,52.4161,52.1749,52.2813,268200.0
2007-09-27 15:30:00,73.72,73.77,73.46,73.77,385600.0,52.2955,52.3309,52.111,52.3309,385600.0
2007-09-28 09:30:00,73.7,74.58,73.7,74.39,477000.0,52.2813,52.9055,52.2813,52.7708,477000.0
2007-09-28 10:00:00,74.41,74.57,73.76,73.85,291800.0,52.7849,52.8984,52.3238,52.3877,291800.0
2007-09-28 10:30:00,73.85,74.14,73.66,74.14,220800.0,52.3877,52.5934,52.2529,52.5934,220800.0
2007-09-28 11:00:00,74.14,74.47,74.01,74.36,231600.0,52.5934,52.8275,52.5012,52.7495,231600.0
2007-09-28 11:30:00,74.35,74.58,74.33,74.46,202600.0,52.7424,52.9055,52.7282,52.8204,202600.0
2007-09-28 12:00:00,74.49,74.64,74.42,74.46,328800.0,52.8417,52.9481,52.792,52.8204,328800.0
2007-09-28 12:30:00,74.52,74.78,74.49,74.73,149800.0,52.863,53.0474,52.8417,53.0119,149800.0
2007-09-28 13:00:00,74.73,74.92,74.54,74.85,320400.0,53.0119,53.1467,52.8772,53.0971,320400.0
2007-09-28 13:30:00,74.87,74.95,74.77,74.88,177000.0,53.1113,53.168,53.0403,53.1184,177000.0
2007-09-28 14:00:00,74.87,74.92,74.44,74.44,318200.0,53.1113,53.1467,52.8062,52.8062,318200.0
2007-09-28 14:30:00,74.46,74.52,74.16,74.27,448600.0,52.8204,52.863,52.6076,52.6856,448600.0
2007-09-28 15:00:00,74.26,74.3,73.91,74.15,441600.0,52.6785,52.7069,52.4303,52.6005,441600.0
2007-09-28 15:30:00,74.16,74.31,73.88,74.12,393200.0,52.6076,52.714,52.409,52.5792,393200.0
2007-10-01 09:30:00,74.31,74.85,74.2,74.75,556800.0,52.714,53.0971,52.636,53.0261,556800.0
2007-10-01 10:00:00,74.73,75.14,74.72,75.07,472800.0,53.0119,53.3028,53.0049,53.2531,472800.0
2007-10-01 10:30:00,75.05,75.07,74.75,74.89,190400.0,53.2389,53.2531,53.0261,53.1254,190400.0
2007-10-01 11:00:00,74.89,74.91,74.52,74.52,137600.0,53.1254,53.1396,52.863,52.863,137600.0
2007-10-01 11:30:00,74.53,74.79,74.51,74.57,195000.0,52.8701,53.0545,52.8559,52.8984,195000.0
2007-10-01 12:00:00,74.55,75.04,74.55,74.99,218600.0,52.8843,53.2319,52.8843,53.1964,218600.0
2007-10-01 12:30:00,74.98,75.22,74.98,75.2,145400.0,53.1893,53.3595,53.1893,53.3454,145400.0
2007-10-01 13:00:00,75.2,75.58,74.98,75.49,327200.0,53.3454,53.6149,53.1893,53.5511,327200.0
2007-10-01 13:30:00,75.49,75.58,75.33,75.41,191200.0,53.5511,53.6149,53.4376,53.4943,191200.0
2007-10-01 14:00:00,75.42,75.54,75.08,75.12,375200.0,53.5014,53.5865,53.2602,53.2886,375200.0
2007-10-01 14:30:00,75.14,75.39,75.1,75.33,332000.0,53.3028,53.4801,53.2744,53.4376,332000.0
2007-10-01 15:00:00,75.33,75.5,75.28,75.36,226000.0,53.4376,53.5582,53.4021,53.4589,226000.0
2007-10-01 15:30:00,75.36,75.45,75.15,75.44,490200.0,53.4589,53.5227,53.3099,53.5156,490200.0
2007-10-02 09:30:00,75.69,75.86,75.1,75.28,333800.0,53.6929,53.8135,53.2744,53.4021,333800.0
2007-10-02 10:00:00,75.25,75.25,74.45,74.48,537400.0,53.3808,53.3808,52.8133,52.8346,537400.0
2007-10-02 10:30:00,74.46,74.47,73.5,73.97,623400.0,52.8204,52.8275,52.1394,52.4728,623400.0
2007-10-02 11:00:00,73.97,74.18,73.83,74.18,258200.0,52.4728,52.6218,52.3735,52.6218,258200.0
2007-10-02 11:30:00,74.16,74.19,73.92,74.01,244800.0,52.6076,52.6289,52.4373,52.5012,244800.0
2007-10-02 12:00:00,74.0,74.13,73.93,74.06,332200.0,52.4941,52.5863,52.4444,52.5367,332200.0
2007-10-02 12:30:00,74.05,74.08,73.91,74.05,300600.0,52.5296,52.5508,52.4303,52.5296,300600.0
2007-10-02 13:00:00,74.08,74.36,74.0,74.05,284400.0,52.5508,52.7495,52.4941,52.5296,284400.0
2007-10-02 13:30:00,74.05,74.08,73.78,73.97,244200.0,52.5296,52.5508,52.338,52.4728,244200.0
2007-10-02 14:00:00,73.97,74.04,73.78,73.97,347800.0,52.4728,52.5225,52.338,52.4728,347800.0
2007-10-02 14:30:00,73.95,74.04,73.76,73.82,259400.0,52.4586,52.5225,52.3238,52.3664,259400.0
2007-10-02 15:00:00,73.82,73.85,73.6,73.76,262200.0,52.3664,52.3877,52.2103,52.3238,262200.0
2007-10-02 15:30:00,73.77,74.28,73.74,74.04,434400.0,52.3309,52.6927,52.3097,52.5225,434400.0
2007-10-03 09:30:00,73.86,74.35,73.04,73.07,507200.0,52.3948,52.7424,51.8131,51.8344,507200.0
2007-10-03 10:00:00,73.06,73.3,72.86,73.08,706400.0,51.8273,51.9975,51.6854,51.8415,706400.0
2007-10-03 10:30:00,73.08,73.61,73.0,73.54,377400.0,51.8415,52.2174,51.7847,52.1678,377400.0
2007-10-03 11:00:00,73.57,73.86,73.51,73.77,272200.0,52.1891,52.3948,52.1465,52.3309,272200.0
2007-10-03 11:30:00,73.77,74.4,73.68,74.19,364000.0,52.3309,52.7778,52.2671,52.6289,364000.0
2007-10-03 12:00:00,74.2,74.2,73.71,73.73,152800.0,52.636,52.636,52.2884,52.3026,152800.0
2007-10-03 12:30:00,73.74,74.0,73.58,74.0,95000.0,52.3097,52.4941,52.1962,52.4941,95000.0
2007-10-03 13:00:00,73.99,74.08,73.63,73.67,246800.0,52.487,52.5508,52.2316,52.26,246800.0
2007-10-03 13:30:00,73.67,73.69,73.05,73.08,199200.0,52.26,52.2742,51.8202,51.8415,199200.0
2007-10-03 14:00:00,73.09,73.14,72.72,72.93,355000.0,51.8486,51.884,51.5861,51.7351,355000.0
2007-10-03 14:30:00,72.94,73.2,72.88,73.11,284400.0,51.7422,51.9266,51.6996,51.8627,284400.0
2007-10-03 15:00:00,73.11,73.17,72.77,72.78,318600.0,51.8627,51.9053,51.6216,51.6287,318600.0
2007-10-03 15:30:00,72.77,72.95,72.45,72.51,720800.0,51.6216,51.7492,51.3946,51.4371,720800.0
2007-10-04 09:30:00,73.01,73.41,72.89,73.28,432400.0,51.7918,52.0756,51.7067,51.9833,432400.0
2007-10-04 10:00:00,73.28,73.49,73.15,73.48,394000.0,51.9833,52.1323,51.8911,52.1252,394000.0
2007-10-04 10:30:00,73.47,73.92,73.45,73.79,345400.0,52.1181,52.4373,52.1039,52.3451,345400.0
2007-10-04 11:00:00,73.83,73.85,73.58,73.67,178600.0,52.3735,52.3877,52.1962,52.26,178600.0
2007-10-04 11:30:00,73.7,73.82,73.66,73.8,112400.0,52.2813,52.3664,52.2529,52.3522,112400.0
2007-10-04 12:00:00,73.8,74.01,73.78,74.0,145800.0,52.3522,52.5012,52.338,52.4941,145800.0
2007-10-04 12:30:00,74.0,74.19,73.97,74.13,151200.0,52.4941,52.6289,52.4728,52.5863,151200.0
2007-10-04 13:00:00,74.13,74.14,73.73,73.93,132000.0,52.5863,52.5934,52.3026,52.4444,132000.0
2007-10-04 13:30:00,73.94,73.95,73.73,73.82,166000.0,52.4515,52.4586,52.3026,52.3664,166000.0
2007-10-04 14:00:00,73.82,73.95,73.73,73.82,229000.0,52.3664,52.4586,52.3026,52.3664,229000.0
2007-10-04 14:30:00,73.82,73.85,73.63,73.65,242400.0,52.3664,52.3877,52.2316,52.2458,242400.0
2007-10-04 15:00:00,73.63,73.86,73.63,73.76,245800.0,52.2316,52.3948,52.2316,52.3238,245800.0
2007-10-04 15:30:00,73.76,74.02,73.72,73.88,421600.0,52.3238,52.5083,52.2955,52.409,421600.0
2007-10-05 09:30:00,74.36,75.0,74.33,74.67,490800.0,52.7495,53.2035,52.7282,52.9694,490800.0
2007-10-05 10:00:00,74.67,74.9,74.05,74.05,257600.0,52.9694,53.1325,52.5296,52.5296,257600.0
2007-10-05 10:30:00,74.03,74.73,73.92,74.47,238800.0,52.5154,53.0119,52.4373,52.8275,238800.0
2007-10-05 11:00:00,74.49,74.85,74.44,74.64,177400.0,52.8417,53.0971,52.8062,52.9481,177400.0
2007-10-05 11:30:00,74.61,74.89,74.58,74.85,287600.0,52.9268,53.1254,52.9055,53.0971,287600.0
2007-10-05 12:00:00,74.86,74.88,74.16,74.35,306400.0,53.1042,53.1184,52.6076,52.7424,306400.0
2007-10-05 12:30:00,74.33,74.44,74.29,74.44,128800.0,52.7282,52.8062,52.6998,52.8062,128800.0
2007-10-05 13:00:00,74.44,74.55,74.12,74.32,191400.0,52.8062,52.8843,52.5792,52.7211,191400.0
2007-10-05 13:30:00,74.32,74.6,74.3,74.41,198400.0,52.7211,52.9197,52.7069,52.7849,198400.0
2007-10-05 14:00:00,74.43,74.73,74.3,74.52,214800.0,52.7991,53.0119,52.7069,52.863,214800.0
2007-10-05 14:30:00,74.52,74.64,74.31,74.49,257800.0,52.863,52.9481,52.714,52.8417,257800.0
2007-10-05 15:00:00,74.47,74.56,74.01,74.08,267600.0,52.8275,52.8913,52.5012,52.5508,267600.0
2007-10-05 15:30:00,74.07,74.1,73.42,73.75,818400.0,52.5438,52.565,52.0827,52.3168,818400.0
2007-10-08 09:30:00,73.64,73.83,72.51,73.82,459600.0,52.2387,52.3735,51.4371,52.3664,459600.0
2007-10-08 10:00:00,73.83,74.4,73.83,74.33,261000.0,52.3735,52.7778,52.3735,52.7282,261000.0
2007-10-08 10:30:00,74.37,74.44,73.98,74.1,176400.0,52.7566,52.8062,52.4799,52.565,176400.0
2007-10-08 11:00:00,74.1,74.12,73.52,73.6,183800.0,52.565,52.5792,52.1536,52.2103,183800.0
2007-10-08 11:30:00,73.6,73.91,73.43,73.91,156600.0,52.2103,52.4303,52.0898,52.4303,156600.0
2007-10-08 12:00:00,73.92,74.05,73.83,73.92,85400.0,52.4373,52.5296,52.3735,52.4373,85400.0
2007-10-08 12:30:00,73.92,74.09,73.85,74.09,64600.0,52.4373,52.5579,52.3877,52.5579,64600.0
2007-10-08 13:00:00,74.08,74.21,73.97,74.19,65600.0,52.5508,52.6431,52.4728,52.6289,65600.0
2007-10-08 13:30:00,74.2,74.28,74.05,74.19,105000.0,52.636,52.6927,52.5296,52.6289,105000.0
2007-10-08 14:00:00,74.16,74.4,74.13,74.4,129600.0,52.6076,52.7778,52.5863,52.7778,129600.0
2007-10-08 14:30:00,74.4,74.41,74.08,74.1,131400.0,52.7778,52.7849,52.5508,52.565,131400.0
2007-10-08 15:00:00,74.09,74.36,74.08,74.21,120200.0,52.5579,52.7495,52.5508,52.6431,120200.0
2007-10-08 15:30:00,74.21,74.5,74.2,74.39,261800.0,52.6431,52.8488,52.636,52.7708,261800.0
2007-10-09 09:30:00,74.95,75.7,74.55,75.13,700400.0,53.168,53.7,52.8843,53.2957,700400.0
2007-10-09 10:00:00,75.13,75.41,75.0,75.03,410600.0,53.2957,53.4943,53.2035,53.2248,410600.0
2007-10-09 10:30:00,75.02,75.02,74.48,74.72,374200.0,53.2177,53.2177,52.8346,53.0049,374200.0
2007-10-09 11:00:00,74.73,74.95,74.66,74.95,176600.0,53.0119,53.168,52.9623,53.168,176600.0
2007-10-09 11:30:00,74.92,75.1,74.83,74.98,154800.0,53.1467,53.2744,53.0829,53.1893,154800.0
2007-10-09 12:00:00,74.97,75.07,74.92,74.95,168600.0,53.1822,53.2531,53.1467,53.168,168600.0
2007-10-09 12:30:00,74.95,75.33,74.95,75.33,152800.0,53.168,53.4376,53.168,53.4376,152800.0
2007-10-09 13:00:00,75.31,75.32,74.96,75.02,134400.0,53.4234,53.4305,53.1751,53.2177,134400.0
2007-10-09 13:30:00,75.02,75.44,75.01,75.3,248400.0,53.2177,53.5156,53.2106,53.4163,248400.0
2007-10-09 14:00:00,75.33,75.5,75.02,75.47,245600.0,53.4376,53.5582,53.2177,53.5369,245600.0
2007-10-09 14:30:00,75.49,75.64,75.41,75.58,289600.0,53.5511,53.6575,53.4943,53.6149,289600.0
2007-10-09 15:00:00,75.58,75.67,75.46,75.61,526000.0,53.6149,53.6788,53.5298,53.6362,526000.0
2007-10-09 15:30:00,75.64,75.89,75.49,75.69,456200.0,53.6575,53.8348,53.5511,53.6929,456200.0
2007-10-10 09:30:00,75.39,76.55,75.1,76.22,533200.0,53.4801,54.303,53.2744,54.0689,533200.0
2007-10-10 10:00:00,76.2,76.62,76.16,76.23,352400.0,54.0547,54.3527,54.0264,54.076,352400.0
2007-10-10 10:30:00,76.21,76.33,76.13,76.17,273800.0,54.0618,54.147,54.0051,54.0335,273800.0
2007-10-10 11:00:00,76.2,76.6,76.19,76.51,279200.0,54.0547,54.3385,54.0476,54.2746,279200.0
2007-10-10 11:30:00,76.55,76.83,76.44,76.49,275600.0,54.303,54.5016,54.225,54.2605,275600.0
2007-10-10 12:00:00,76.51,76.56,76.22,76.27,251400.0,54.2746,54.3101,54.0689,54.1044,251400.0
2007-10-10 12:30:00,76.28,76.61,76.27,76.54,191800.0,54.1115,54.3456,54.1044,54.2959,191800.0
2007-10-10 13:00:00,76.53,76.53,75.81,75.83,283600.0,54.2888,54.2888,53.7781,53.7923,283600.0
2007-10-10 13:30:00,75.85,76.5,75.85,76.32,267600.0,53.8064,54.2675,53.8064,54.1399,267600.0
2007-10-10 14:00:00,76.33,76.8,76.31,76.76,203600.0,54.147,54.4804,54.1328,54.452,203600.0
2007-10-10 14:30:00,76.77,77.17,76.6,77.1,342200.0,54.4591,54.7428,54.3385,54.6932,342200.0
2007-10-10 15:00:00,77.1,77.45,77.0,77.34,414800.0,54.6932,54.9415,54.6222,54.8634,414800.0
2007-10-10 15:30:00,77.36,77.52,77.14,77.42,782600.0,54.8776,54.9911,54.7215,54.9202,782600.0
2007-10-11 09:30:00,78.05,78.5,77.56,77.87,549800.0,55.3671,55.6863,55.0195,55.2394,549800.0
2007-10-11 10:00:00,77.89,78.6,77.89,78.38,328200.0,55.2536,55.7572,55.2536,55.6012,328200.0
2007-10-11 10:30:00,78.41,78.65,78.28,78.64,359400.0,55.6225,55.7927,55.5302,55.7856,359400.0
2007-10-11 11:00:00,78.65,78.65,77.75,78.1,266200.0,55.7927,55.7927,55.1543,55.4026,266200.0
2007-10-11 11:30:00,78.11,78.53,78.1,78.29,181200.0,55.4096,55.7076,55.4026,55.5373,181200.0
2007-10-11 12:00:00,78.31,78.45,78.15,78.31,151200.0,55.5515,55.6508,55.438,55.5515,151200.0
2007-10-11 12:30:00,78.33,78.46,78.24,78.32,96000.0,55.5657,55.6579,55.5019,55.5586,96000.0
2007-10-11 13:00:00,78.32,78.48,78.1,78.36,153400.0,55.5586,55.6721,55.4026,55.587,153400.0
2007-10-11 13:30:00,78.36,78.63,77.97,78.19,224800.0,55.587,55.7785,55.3103,55.4664,224800.0
2007-10-11 14:00:00,78.2,78.2,76.88,76.9,457600.0,55.4735,55.4735,54.5371,54.5513,457600.0
2007-10-11 14:30:00,76.85,76.92,75.8,76.47,936600.0,54.5158,54.5655,53.771,54.2463,936600.0
2007-10-11 15:00:00,76.48,76.56,75.0,75.37,632400.0,54.2534,54.3101,53.2035,53.4659,632400.0
2007-10-11 15:30:00,75.38,76.52,75.36,76.34,741600.0,53.473,54.2817,53.4589,54.154,741600.0
2007-10-12 09:30:00,76.77,77.64,76.63,77.32,505400.0,54.4591,55.0762,54.3598,54.8492,505400.0
2007-10-12 10:00:00,77.32,77.76,77.11,77.43,328000.0,54.8492,55.1614,54.7003,54.9273,328000.0
2007-10-12 10:30:00,77.4,77.55,77.23,77.55,275600.0,54.906,55.0124,54.7854,55.0124,275600.0
2007-10-12 11:00:00,77.54,78.03,77.5,77.95,264200.0,55.0053,55.3529,54.9769,55.2961,264200.0
2007-10-12 11:30:00,77.95,78.09,77.55,77.57,219000.0,55.2961,55.3955,55.0124,55.0266,219000.0
2007-10-12 12:00:00,77.55,77.67,77.29,77.67,245600.0,55.0124,55.0975,54.828,55.0975,245600.0
2007-10-12 12:30:00,77.68,77.72,77.4,77.69,185800.0,55.1046,55.133,54.906,55.1117,185800.0
2007-10-12 13:00:00,77.69,77.71,77.22,77.28,308400.0,55.1117,55.1259,54.7783,54.8209,308400.0
2007-10-12 13:30:00,77.33,77.55,77.1,77.22,160400.0,54.8563,55.0124,54.6932,54.7783,160400.0
2007-10-12 14:00:00,77.2,77.49,77.06,77.22,235000.0,54.7641,54.9698,54.6648,54.7783,235000.0
2007-10-12 14:30:00,77.23,77.39,76.86,76.97,339200.0,54.7854,54.8989,54.5229,54.601,339200.0
2007-10-12 15:00:00,77.0,77.03,76.51,76.58,387400.0,54.6222,54.6435,54.2746,54.3243,387400.0
2007-10-12 15:30:00,76.56,77.12,76.55,77.04,542000.0,54.3101,54.7074,54.303,54.6506,542000.0
2007-10-15 09:30:00,77.42,77.72,76.58,76.79,326200.0,54.9202,55.133,54.3243,54.4733,326200.0
2007-10-15 10:00:00,76.79,77.63,76.55,77.31,335400.0,54.4733,55.0691,54.303,54.8421,335400.0
2007-10-15 10:30:00,77.27,77.52,76.28,76.35,234200.0,54.8138,54.9911,54.1115,54.1611,234200.0
2007-10-15 11:00:00,76.31,76.8,76.01,76.4,313400.0,54.1328,54.4804,53.92,54.1966,313400.0
2007-10-15 11:30:00,76.39,77.01,76.2,76.96,214000.0,54.1895,54.6293,54.0547,54.5939,214000.0
2007-10-15 12:00:00,76.94,76.98,76.61,76.81,116600.0,54.5797,54.608,54.3456,54.4875,116600.0
2007-10-15 12:30:00,76.78,76.87,76.5,76.7,133600.0,54.4662,54.53,54.2675,54.4094,133600.0
2007-10-15 13:00:00,76.7,76.74,76.3,76.63,188400.0,54.4094,54.4378,54.1257,54.3598,188400.0
2007-10-15 13:30:00,76.63,76.72,76.31,76.55,122200.0,54.3598,54.4236,54.1328,54.303,122200.0
2007-10-15 14:00:00,76.51,76.79,76.26,76.79,210800.0,54.2746,54.4733,54.0973,54.4733,210800.0
2007-10-15 14:30:00,76.78,77.08,76.64,76.76,190600.0,54.4662,54.679,54.3669,54.452,190600.0
2007-10-15 15:00:00,76.78,77.23,76.53,76.57,305600.0,54.4662,54.7854,54.2888,54.3172,305600.0
2007-10-15 15:30:00,76.64,77.29,76.54,77.09,413000.0,54.3669,54.828,54.2959,54.6861,413000.0
2007-10-16 09:30:00,76.83,76.97,75.65,75.91,630800.0,54.5016,54.601,53.6646,53.849,630800.0
2007-10-16 10:00:00,75.88,75.96,75.13,75.44,611000.0,53.8277,53.8845,53.2957,53.5156,611000.0
2007-10-16 10:30:00,75.4,75.56,75.08,75.24,371400.0,53.4872,53.6007,53.2602,53.3737,371400.0
2007-10-16 11:00:00,75.22,75.53,75.17,75.46,283600.0,53.3595,53.5794,53.3241,53.5298,283600.0
2007-10-16 11:30:00,75.47,75.9,75.41,75.6,344200.0,53.5369,53.8419,53.4943,53.6291,344200.0
2007-10-16 12:00:00,75.59,75.92,75.5,75.73,185600.0,53.622,53.8561,53.5582,53.7213,185600.0
2007-10-16 12:30:00,75.72,76.06,75.61,75.89,299600.0,53.7142,53.9554,53.6362,53.8348,299600.0
2007-10-16 13:00:00,75.89,75.97,75.4,75.42,284800.0,53.8348,53.8916,53.4872,53.5014,284800.0
2007-10-16 13:30:00,75.41,75.88,75.39,75.82,219400.0,53.4943,53.8277,53.4801,53.7852,219400.0
2007-10-16 14:00:00,75.82,75.98,75.47,75.49,204400.0,53.7852,53.8987,53.5369,53.5511,204400.0
2007-10-16 14:30:00,75.5,75.84,75.3,75.56,232800.0,53.5582,53.7994,53.4163,53.6007,232800.0
2007-10-16 15:00:00,75.56,75.73,75.26,75.42,330600.0,53.6007,53.7213,53.3879,53.5014,330600.0
2007-10-16 15:30:00,75.39,75.73,75.27,75.55,302200.0,53.4801,53.7213,53.395,53.5936,302200.0
2007-10-17 09:30:00,77.0,77.15,76.08,76.54,523000.0,54.6222,54.7286,53.9696,54.2959,523000.0
2007-10-17 10:00:00,76.5,76.74,76.21,76.51,202800.0,54.2675,54.4378,54.0618,54.2746,202800.0
2007-10-17 10:30:00,76.52,76.64,75.92,76.16,210200.0,54.2817,54.3669,53.8561,54.0264,210200.0
2007-10-17 11:00:00,76.14,76.67,76.05,76.5,152600.0,54.0122,54.3881,53.9483,54.2675,152600.0
2007-10-17 11:30:00,76.55,76.67,76.27,76.59,361600.0,54.303,54.3881,54.1044,54.3314,361600.0
2007-10-17 12:00:00,76.59,76.66,75.73,75.77,202200.0,54.3314,54.381,53.7213,53.7497,202200.0
2007-10-17 12:30:00,75.75,75.86,75.19,75.28,298800.0,53.7355,53.8135,53.3383,53.4021,298800.0
2007-10-17 13:00:00,75.24,75.48,74.67,74.94,414800.0,53.3737,53.544,52.9694,53.1609,414800.0
2007-10-17 13:30:00,74.96,75.6,74.75,74.86,283200.0,53.1751,53.6291,53.0261,53.1042,283200.0
2007-10-17 14:00:00,74.86,75.37,74.81,75.12,353600.0,53.1042,53.4659,53.0687,53.2886,353600.0
2007-10-17 14:30:00,75.11,75.16,74.83,75.03,289200.0,53.2815,53.317,53.0829,53.2248,289200.0
2007-10-17 15:00:00,75.0,75.57,75.0,75.44,443200.0,53.2035,53.6078,53.2035,53.5156,443200.0
2007-10-17 15:30:00,75.4,75.49,74.93,75.2,717000.0,53.4872,53.5511,53.1538,53.3454,717000.0
2007-10-18 09:30:00,74.6,75.74,74.55,75.2,379000.0,52.9197,53.7284,52.8843,53.3454,379000.0
2007-10-18 10:00:00,75.23,75.73,75.0,75.45,219800.0,53.3666,53.7213,53.2035,53.5227,219800.0
2007-10-18 10:30:00,75.46,75.5,75.11,75.42,178000.0,53.5298,53.5582,53.2815,53.5014,178000.0
2007-10-18 11:00:00,75.41,75.63,75.26,75.58,153200.0,53.4943,53.6504,53.3879,53.6149,153200.0
2007-10-18 11:30:00,75.62,76.43,75.61,76.35,255000.0,53.6433,54.2179,53.6362,54.1611,255000.0
2007-10-18 12:00:00,76.33,76.39,75.83,76.2,300000.0,54.147,54.1895,53.7923,54.0547,300000.0
2007-10-18 12:30:00,76.19,76.43,76.0,76.34,188600.0,54.0476,54.2179,53.9129,54.154,188600.0
2007-10-18 13:00:00,76.34,76.82,76.31,76.7,275200.0,54.154,54.4945,54.1328,54.4094,275200.0
2007-10-18 13:30:00,76.72,76.88,76.61,76.82,253000.0,54.4236,54.5371,54.3456,54.4945,253000.0
2007-10-18 14:00:00,76.83,76.91,76.3,76.55,268000.0,54.5016,54.5584,54.1257,54.303,268000.0
2007-10-18 14:30:00,76.52,76.6,76.17,76.27,309400.0,54.2817,54.3385,54.0335,54.1044,309400.0
2007-10-18 15:00:00,76.27,76.6,76.27,76.41,276800.0,54.1044,54.3385,54.1044,54.2037,276800.0
2007-10-18 15:30:00,76.4,76.48,76.14,76.33,643200.0,54.1966,54.2534,54.0122,54.147,643200.0
2007-10-19 09:30:00,75.86,75.95,75.15,75.56,712400.0,53.8135,53.8774,53.3099,53.6007,712400.0
2007-10-19 10:00:00,75.54,75.58,74.67,74.73,445000.0,53.5865,53.6149,52.9694,53.0119,445000.0
2007-10-19 10:30:00,74.73,75.06,74.65,74.65,311400.0,53.0119,53.246,52.9552,52.9552,311400.0
2007-10-19 11:00:00,74.69,74.86,74.2,74.75,333000.0,52.9836,53.1042,52.636,53.0261,333000.0
2007-10-19 11:30:00,74.78,75.22,74.49,74.86,329200.0,53.0474,53.3595,52.8417,53.1042,329200.0
2007-10-19 12:00:00,74.85,74.87,74.0,74.0,402800.0,53.0971,53.1113,52.4941,52.4941,402800.0
2007-10-19 12:30:00,74.0,74.05,73.61,73.83,524400.0,52.4941,52.5296,52.2174,52.3735,524400.0
2007-10-19 13:00:00,73.86,74.35,73.7,74.08,275400.0,52.3948,52.7424,52.2813,52.5508,275400.0
2007-10-19 13:30:00,74.08,74.49,74.0,74.3,160800.0,52.5508,52.8417,52.4941,52.7069,160800.0
2007-10-19 14:00:00,74.29,74.33,73.5,73.5,371800.0,52.6998,52.7282,52.1394,52.1394,371800.0
2007-10-19 14:30:00,73.53,73.67,72.88,73.05,424000.0,52.1607,52.26,51.6996,51.8202,424000.0
2007-10-19 15:00:00,73.05,73.42,72.41,72.45,538600.0,51.8202,52.0827,51.3662,51.3946,538600.0
2007-10-19 15:30:00,72.44,73.0,72.44,72.82,966600.0,51.3875,51.7847,51.3875,51.657,966600.0
2007-10-22 09:30:00,71.26,72.32,71.0,71.75,1264600.0,50.5504,51.3023,50.366,50.898,1264600.0
2007-10-22 10:00:00,71.75,72.46,71.71,72.17,347800.0,50.898,51.4017,50.8696,51.1959,347800.0
2007-10-22 10:30:00,72.24,72.46,70.5,70.71,484000.0,51.2456,51.4017,50.0113,50.1602,484000.0
2007-10-22 11:00:00,70.71,71.38,70.58,71.29,370000.0,50.1602,50.6355,50.068,50.5717,370000.0
2007-10-22 11:30:00,71.29,71.5,70.84,71.48,517000.0,50.5717,50.7206,50.2525,50.7065,517000.0
2007-10-22 12:00:00,71.48,71.66,71.31,71.38,439800.0,50.7065,50.8341,50.5859,50.6355,439800.0
2007-10-22 12:30:00,71.36,71.88,71.36,71.63,255600.0,50.6213,50.9902,50.6213,50.8129,255600.0
2007-10-22 13:00:00,71.62,72.33,71.59,72.33,331600.0,50.8058,51.3094,50.7845,51.3094,331600.0
2007-10-22 13:30:00,72.33,72.37,71.77,71.81,224000.0,51.3094,51.3378,50.9122,50.9406,224000.0
2007-10-22 14:00:00,71.82,72.31,71.78,71.94,218200.0,50.9476,51.2952,50.9193,51.0328,218200.0
2007-10-22 14:30:00,71.92,72.38,71.8,71.9,381000.0,51.0186,51.3449,50.9335,51.0044,381000.0
2007-10-22 15:00:00,71.91,72.04,71.32,71.53,540400.0,51.0115,51.1037,50.593,50.7419,540400.0
2007-10-22 15:30:00,71.53,72.58,71.53,72.42,610600.0,50.7419,51.4868,50.7419,51.3733,610600.0
2007-10-23 09:30:00,73.86,74.75,73.51,74.7,788800.0,52.3948,53.0261,52.1465,52.9907,788800.0
2007-10-23 10:00:00,74.7,74.88,74.39,74.69,377200.0,52.9907,53.1184,52.7708,52.9836,377200.0
2007-10-23 10:30:00,74.68,74.8,74.33,74.35,294000.0,52.9765,53.0616,52.7282,52.7424,294000.0
2007-10-23 11:00:00,74.34,74.36,73.11,73.69,493800.0,52.7353,52.7495,51.8627,52.2742,493800.0
2007-10-23 11:30:00,73.66,74.52,73.58,74.07,252600.0,52.2529,52.863,52.1962,52.5438,252600.0
2007-10-23 12:00:00,74.07,74.35,73.97,74.22,152200.0,52.5438,52.7424,52.4728,52.6502,152200.0
2007-10-23 12:30:00,74.25,74.57,74.24,74.29,92800.0,52.6714,52.8984,52.6643,52.6998,92800.0
2007-10-23 13:00:00,74.28,74.66,74.23,74.39,75600.0,52.6927,52.9623,52.6573,52.7708,75600.0
2007-10-23 13:30:00,74.4,74.56,74.25,74.41,101000.0,52.7778,52.8913,52.6714,52.7849,101000.0
2007-10-23 14:00:00,74.45,74.9,74.35,74.75,192200.0,52.8133,53.1325,52.7424,53.0261,192200.0
2007-10-23 14:30:00,74.72,74.86,74.39,74.43,159800.0,53.0049,53.1042,52.7708,52.7991,159800.0
2007-10-23 15:00:00,74.42,74.74,74.22,74.7,241600.0,52.792,53.019,52.6502,52.9907,241600.0
2007-10-23 15:30:00,74.69,75.0,74.66,75.0,394200.0,52.9836,53.2035,52.9623,53.2035,394200.0
2007-10-24 09:30:00,74.45,74.5,73.5,74.03,566800.0,52.8133,52.8488,52.1394,52.5154,566800.0
2007-10-24 10:00:00,74.09,74.1,73.13,73.88,453800.0,52.5579,52.565,51.8769,52.409,453800.0
2007-10-24 10:30:00,73.84,73.89,72.95,73.05,337600.0,52.3806,52.4161,51.7492,51.8202,337600.0
2007-10-24 11:00:00,73.03,73.28,72.51,73.25,412400.0,51.806,51.9833,51.4371,51.9621,412400.0
2007-10-24 11:30:00,73.25,73.67,73.13,73.39,495800.0,51.9621,52.26,51.8769,52.0614,495800.0
2007-10-24 12:00:00,73.38,74.11,73.27,73.53,310200.0,52.0543,52.5721,51.9763,52.1607,310200.0
2007-10-24 12:30:00,73.55,73.75,73.36,73.61,246400.0,52.1749,52.3168,52.0401,52.2174,246400.0
2007-10-24 13:00:00,73.64,73.86,73.19,73.49,264000.0,52.2387,52.3948,51.9195,52.1323,264000.0
2007-10-24 13:30:00,73.44,73.58,73.23,73.5,219600.0,52.0968,52.1962,51.9479,52.1394,219600.0
2007-10-24 14:00:00,73.52,73.85,72.96,73.75,328800.0,52.1536,52.3877,51.7563,52.3168,328800.0
2007-10-24 14:30:00,73.7,74.1,73.35,73.91,356400.0,52.2813,52.565,52.033,52.4303,356400.0
2007-10-24 15:00:00,73.86,74.6,73.83,74.6,430600.0,52.3948,52.9197,52.3735,52.9197,430600.0
2007-10-24 15:30:00,74.56,74.57,73.86,74.37,457200.0,52.8913,52.8984,52.3948,52.7566,457200.0
2007-10-25 09:30:00,74.3,74.3,72.14,72.15,535200.0,52.7069,52.7069,51.1747,51.1817,535200.0
2007-10-25 10:00:00,72.2,73.4,72.11,72.89,422400.0,51.2172,52.0685,51.1534,51.7067,422400.0
2007-10-25 10:30:00,72.89,72.98,71.88,72.25,454400.0,51.7067,51.7705,50.9902,51.2527,454400.0
2007-10-25 11:00:00,72.27,72.36,71.89,72.11,268200.0,51.2669,51.3307,50.9973,51.1534,268200.0
2007-10-25 11:30:00,72.1,72.25,71.73,71.88,399800.0,51.1463,51.2527,50.8838,50.9902,399800.0
2007-10-25 12:00:00,71.89,72.56,71.89,72.48,260800.0,50.9973,51.4726,50.9973,51.4158,260800.0
2007-10-25 12:30:00,72.48,72.59,72.13,72.38,281800.0,51.4158,51.4939,51.1676,51.3449,281800.0
2007-10-25 13:00:00,72.35,72.53,71.64,72.2,307200.0,51.3236,51.4513,50.82,51.2172,307200.0
2007-10-25 13:30:00,72.24,72.75,72.24,72.55,445200.0,51.2456,51.6074,51.2456,51.4655,445200.0
2007-10-25 14:00:00,72.53,72.98,72.04,72.91,345000.0,51.4513,51.7705,51.1037,51.7209,345000.0
2007-10-25 14:30:00,72.87,73.0,72.55,73.0,354400.0,51.6925,51.7847,51.4655,51.7847,354400.0
2007-10-25 15:00:00,72.97,73.5,72.63,73.28,644200.0,51.7634,52.1394,51.5222,51.9833,644200.0
2007-10-25 15:30:00,73.31,73.77,73.1,73.57,469400.0,52.0046,52.3309,51.8557,52.1891,469400.0
2007-10-26 09:30:00,74.23,75.0,73.67,73.92,337000.0,52.6573,53.2035,52.26,52.4373,337000.0
2007-10-26 10:00:00,73.92,74.19,73.57,73.91,226600.0,52.4373,52.6289,52.1891,52.4303,226600.0
2007-10-26 10:30:00,73.87,73.94,73.36,73.8,165600.0,52.4019,52.4515,52.0401,52.3522,165600.0
2007-10-26 11:00:00,73.83,73.86,72.82,73.05,307000.0,52.3735,52.3948,51.657,51.8202,307000.0
2007-10-26 11:30:00,73.08,73.08,72.02,72.13,458400.0,51.8415,51.8415,51.0895,51.1676,458400.0
2007-10-26 12:00:00,72.13,72.44,71.76,72.03,458400.0,51.1676,51.3875,50.9051,51.0966,458400.0
2007-10-26 12:30:00,72.12,72.39,71.91,71.99,331800.0,51.1605,51.352,51.0115,51.0682,331800.0
2007-10-26 13:00:00,71.97,72.31,71.89,72.13,302800.0,51.0541,51.2952,50.9973,51.1676,302800.0
2007-10-26 13:30:00,72.13,72.25,71.92,72.16,302000.0,51.1676,51.2527,51.0186,51.1888,302000.0
2007-10-26 14:00:00,72.14,73.08,72.14,72.93,365800.0,51.1747,51.8415,51.1747,51.7351,365800.0
2007-10-26 14:30:00,72.96,73.18,72.74,72.76,301600.0,51.7563,51.9124,51.6003,51.6145,301600.0
2007-10-26 15:00:00,72.76,72.86,72.22,72.71,380400.0,51.6145,51.6854,51.2314,51.579,380400.0
2007-10-26 15:30:00,72.71,72.89,72.52,72.64,688400.0,51.579,51.7067,51.4442,51.5293,688400.0
2007-10-29 09:30:00,73.26,73.94,73.11,73.5,316200.0,51.9692,52.4515,51.8627,52.1394,316200.0
2007-10-29 10:00:00,73.48,73.5,73.02,73.4,256600.0,52.1252,52.1394,51.7989,52.0685,256600.0
2007-10-29 10:30:00,73.36,74.16,73.11,74.04,322000.0,52.0401,52.6076,51.8627,52.5225,322000.0
2007-10-29 11:00:00,74.06,74.36,73.86,74.33,331400.0,52.5367,52.7495,52.3948,52.7282,331400.0
2007-10-29 11:30:00,74.32,74.87,74.3,74.68,276200.0,52.7211,53.1113,52.7069,52.9765,276200.0
2007-10-29 12:00:00,74.7,74.91,74.47,74.57,219800.0,52.9907,53.1396,52.8275,52.8984,219800.0
2007-10-29 12:30:00,74.57,74.8,74.36,74.6,238800.0,52.8984,53.0616,52.7495,52.9197,238800.0
2007-10-29 13:00:00,74.6,75.16,74.36,75.08,206200.0,52.9197,53.317,52.7495,53.2602,206200.0
2007-10-29 13:30:00,75.08,75.41,74.97,75.39,214800.0,53.2602,53.4943,53.1822,53.4801,214800.0
2007-10-29 14:00:00,75.39,75.51,75.28,75.39,438400.0,53.4801,53.5653,53.4021,53.4801,438400.0
2007-10-29 14:30:00,75.42,75.42,75.02,75.17,397600.0,53.5014,53.5014,53.2177,53.3241,397600.0
2007-10-29 15:00:00,75.17,75.53,75.05,75.43,284800.0,53.3241,53.5794,53.2389,53.5085,284800.0
2007-10-29 15:30:00,75.46,75.5,75.35,75.46,424200.0,53.5298,53.5582,53.4518,53.5298,424200.0
2007-10-30 09:30:00,77.7,77.7,76.38,77.0,941000.0,55.1188,55.1188,54.1824,54.6222,941000.0
2007-10-30 10:00:00,76.98,76.98,75.86,76.49,437400.0,54.608,54.608,53.8135,54.2605,437400.0
2007-10-30 10:30:00,76.49,76.98,76.49,76.75,426600.0,54.2605,54.608,54.2605,54.4449,426600.0
2007-10-30 11:00:00,76.77,76.77,75.82,75.86,356400.0,54.4591,54.4591,53.7852,53.8135,356400.0
2007-10-30 11:30:00,75.91,76.29,75.66,76.22,266400.0,53.849,54.1186,53.6717,54.0689,266400.0
2007-10-30 12:00:00,76.21,76.35,75.76,75.89,196600.0,54.0618,54.1611,53.7426,53.8348,196600.0
2007-10-30 12:30:00,75.88,76.04,75.69,76.01,166400.0,53.8277,53.9412,53.6929,53.92,166400.0
2007-10-30 13:00:00,76.01,76.29,75.84,75.91,173200.0,53.92,54.1186,53.7994,53.849,173200.0
2007-10-30 13:30:00,75.91,76.1,75.63,75.94,239600.0,53.849,53.9838,53.6504,53.8703,239600.0
2007-10-30 14:00:00,75.92,75.92,75.36,75.58,248600.0,53.8561,53.8561,53.4589,53.6149,248600.0
2007-10-30 14:30:00,75.59,75.81,75.47,75.67,172400.0,53.622,53.7781,53.5369,53.6788,172400.0
2007-10-30 15:00:00,75.67,75.89,75.5,75.59,307800.0,53.6788,53.8348,53.5582,53.622,307800.0
2007-10-30 15:30:00,75.6,75.75,75.15,75.3,535600.0,53.6291,53.7355,53.3099,53.4163,535600.0
2007-10-31 09:30:00,75.62,76.23,75.43,76.15,278800.0,53.6433,54.076,53.5085,54.0193,278800.0
2007-10-31 10:00:00,76.15,76.84,76.0,76.74,207000.0,54.0193,54.5087,53.9129,54.4378,207000.0
2007-10-31 10:30:00,76.79,77.06,76.5,76.94,211800.0,54.4733,54.6648,54.2675,54.5797,211800.0
2007-10-31 11:00:00,76.96,77.23,76.92,77.2,163200.0,54.5939,54.7854,54.5655,54.7641,163200.0
2007-10-31 11:30:00,77.19,77.41,76.87,76.93,255400.0,54.757,54.9131,54.53,54.5726,255400.0
2007-10-31 12:00:00,76.93,76.98,76.45,76.47,224400.0,54.5726,54.608,54.2321,54.2463,224400.0
2007-10-31 12:30:00,76.48,76.52,76.1,76.38,174600.0,54.2534,54.2817,53.9838,54.1824,174600.0
2007-10-31 13:00:00,76.42,76.6,76.31,76.45,125600.0,54.2108,54.3385,54.1328,54.2321,125600.0
2007-10-31 13:30:00,76.45,76.81,76.45,76.63,211000.0,54.2321,54.4875,54.2321,54.3598,211000.0
2007-10-31 14:00:00,76.63,76.9,75.7,76.22,448800.0,54.3598,54.5513,53.7,54.0689,448800.0
2007-10-31 14:30:00,76.14,77.42,76.08,77.42,415400.0,54.0122,54.9202,53.9696,54.9202,415400.0
2007-10-31 15:00:00,77.42,77.5,76.54,76.83,791000.0,54.9202,54.9769,54.2959,54.5016,791000.0
2007-10-31 15:30:00,76.83,77.36,76.77,77.33,527400.0,54.5016,54.8776,54.4591,54.8563,527400.0
2007-11-01 09:30:00,76.25,76.45,75.65,75.97,456600.0,54.0902,54.2321,53.6646,53.8916,456600.0
2007-11-01 10:00:00,75.89,76.0,75.05,75.35,533200.0,53.8348,53.9129,53.2389,53.4518,533200.0
2007-11-01 10:30:00,75.35,76.1,75.26,76.09,569800.0,53.4518,53.9838,53.3879,53.9767,569800.0
2007-11-01 11:00:00,76.1,76.64,75.94,76.61,363600.0,53.9838,54.3669,53.8703,54.3456,363600.0
2007-11-01 11:30:00,76.61,76.65,75.8,76.22,201000.0,54.3456,54.374,53.771,54.0689,201000.0
2007-11-01 12:00:00,76.25,76.65,76.09,76.39,242200.0,54.0902,54.374,53.9767,54.1895,242200.0
2007-11-01 12:30:00,76.39,76.39,76.07,76.38,143200.0,54.1895,54.1895,53.9625,54.1824,143200.0
2007-11-01 13:00:00,76.36,76.5,76.15,76.16,121400.0,54.1682,54.2675,54.0193,54.0264,121400.0
2007-11-01 13:30:00,76.14,76.31,75.64,75.7,184800.0,54.0122,54.1328,53.6575,53.7,184800.0
2007-11-01 14:00:00,75.67,75.95,75.45,75.45,374400.0,53.6788,53.8774,53.5227,53.5227,374400.0
2007-11-01 14:30:00,75.47,75.85,75.39,75.77,314800.0,53.5369,53.8064,53.4801,53.7497,314800.0
2007-11-01 15:00:00,75.74,75.93,75.28,75.28,447800.0,53.7284,53.8632,53.4021,53.4021,447800.0
2007-11-01 15:30:00,75.33,75.55,75.13,75.39,655200.0,53.4376,53.5936,53.2957,53.4801,655200.0
2007-11-02 09:30:00,75.8,76.6,74.55,75.09,466800.0,53.771,54.3385,52.8843,53.2673,466800.0
2007-11-02 10:00:00,75.09,75.32,74.25,74.8,321400.0,53.2673,53.4305,52.6714,53.0616,321400.0
2007-11-02 10:30:00,74.85,75.48,74.78,75.38,236000.0,53.0971,53.544,53.0474,53.473,236000.0
2007-11-02 11:00:00,75.39,75.75,75.0,75.06,308600.0,53.4801,53.7355,53.2035,53.246,308600.0
2007-11-02 11:30:00,75.09,75.75,75.0,75.37,256400.0,53.2673,53.7355,53.2035,53.4659,256400.0
2007-11-02 12:00:00,75.36,76.13,75.32,76.13,363000.0,53.4589,54.0051,53.4305,54.0051,363000.0
2007-11-02 12:30:00,76.15,76.56,75.72,76.36,358000.0,54.0193,54.3101,53.7142,54.1682,358000.0
2007-11-02 13:00:00,76.36,76.6,76.07,76.32,271000.0,54.1682,54.3385,53.9625,54.1399,271000.0
2007-11-02 13:30:00,76.33,76.52,76.15,76.4,194400.0,54.147,54.2817,54.0193,54.1966,194400.0
2007-11-02 14:00:00,76.41,76.5,76.14,76.38,243000.0,54.2037,54.2675,54.0122,54.1824,243000.0
2007-11-02 14:30:00,76.38,76.47,75.79,75.95,274000.0,54.1824,54.2463,53.7639,53.8774,274000.0
2007-11-02 15:00:00,75.91,76.17,75.67,76.0,348200.0,53.849,54.0335,53.6788,53.9129,348200.0
2007-11-02 15:30:00,75.99,76.5,75.83,76.47,572200.0,53.9058,54.2675,53.7923,54.2463,572200.0
2007-11-05 09:30:00,75.0,76.0,74.95,75.73,326400.0,53.2035,53.9129,53.168,53.7213,326400.0
2007-11-05 10:00:00,75.67,76.98,75.67,76.79,489600.0,53.6788,54.608,53.6788,54.4733,489600.0
2007-11-05 10:30:00,76.84,77.99,76.74,77.73,602600.0,54.5087,55.3245,54.4378,55.1401,602600.0
2007-11-05 11:00:00,77.68,77.89,77.25,77.37,378200.0,55.1046,55.2536,54.7996,54.8847,378200.0
2007-11-05 11:30:00,77.4,77.75,77.25,77.38,248000.0,54.906,55.1543,54.7996,54.8918,248000.0
2007-11-05 12:00:00,77.39,77.47,76.74,76.8,225000.0,54.8989,54.9556,54.4378,54.4804,225000.0
2007-11-05 12:30:00,76.77,77.28,76.6,77.01,186200.0,54.4591,54.8209,54.3385,54.6293,186200.0
2007-11-05 13:00:00,77.01,77.23,76.58,76.7,150000.0,54.6293,54.7854,54.3243,54.4094,150000.0
2007-11-05 13:30:00,76.67,76.89,76.11,76.24,244400.0,54.3881,54.5442,53.9909,54.0831,244400.0
2007-11-05 14:00:00,76.26,76.88,76.17,76.71,280400.0,54.0973,54.5371,54.0335,54.4165,280400.0
2007-11-05 14:30:00,76.73,76.81,76.41,76.42,539000.0,54.4307,54.4875,54.2037,54.2108,539000.0
2007-11-05 15:00:00,76.42,77.47,76.25,77.37,510000.0,54.2108,54.9556,54.0902,54.8847,510000.0
2007-11-05 15:30:00,77.33,77.76,77.18,77.18,520400.0,54.8563,55.1614,54.7499,54.7499,520400.0
2007-11-06 09:30:00,77.2,78.32,77.2,78.19,627800.0,54.7641,55.5586,54.7641,55.4664,627800.0
2007-11-06 10:00:00,78.19,78.85,78.01,78.16,425800.0,55.4664,55.9346,55.3387,55.4451,425800.0
2007-11-06 10:30:00,78.14,78.42,77.89,78.42,361200.0,55.4309,55.6296,55.2536,55.6296,361200.0
2007-11-06 11:00:00,78.44,78.6,78.2,78.49,214800.0,55.6437,55.7572,55.4735,55.6792,214800.0
2007-11-06 11:30:00,78.49,78.53,78.02,78.06,433000.0,55.6792,55.7076,55.3458,55.3742,433000.0
2007-11-06 12:00:00,78.12,78.36,78.05,78.19,215600.0,55.4167,55.587,55.3671,55.4664,215600.0
2007-11-06 12:30:00,78.18,78.32,77.92,78.2,224200.0,55.4593,55.5586,55.2749,55.4735,224200.0
2007-11-06 13:00:00,78.19,78.31,78.01,78.22,321400.0,55.4664,55.5515,55.3387,55.4877,321400.0
2007-11-06 13:30:00,78.23,78.73,78.22,78.31,262800.0,55.4948,55.8495,55.4877,55.5515,262800.0
2007-11-06 14:00:00,78.31,78.98,78.3,78.89,318200.0,55.5515,56.0268,55.5444,55.963,318200.0
2007-11-06 14:30:00,78.91,79.29,78.78,79.14,431600.0,55.9772,56.2467,55.8849,56.1403,431600.0
2007-11-06 15:00:00,79.14,79.79,79.01,79.72,414800.0,56.1403,56.6014,56.0481,56.5517,414800.0
2007-11-06 15:30:00,79.71,80.24,79.71,80.24,787800.0,56.5447,56.9206,56.5447,56.9206,787800.0
2007-11-07 09:30:00,79.61,79.67,78.71,78.93,407800.0,56.4737,56.5163,55.8353,55.9913,407800.0
2007-11-07 10:00:00,78.95,79.1,78.75,78.83,193000.0,56.0055,56.1119,55.8637,55.9204,193000.0
2007-11-07 10:30:00,78.92,78.97,78.49,78.67,268000.0,55.9842,56.0197,55.6792,55.8069,268000.0
2007-11-07 11:00:00,78.61,79.06,78.57,79.04,249200.0,55.7643,56.0836,55.736,56.0694,249200.0
2007-11-07 11:30:00,79.0,79.25,78.79,79.11,315600.0,56.041,56.2183,55.892,56.119,315600.0
2007-11-07 12:00:00,79.14,79.14,78.53,78.83,210600.0,56.1403,56.1403,55.7076,55.9204,210600.0
2007-11-07 12:30:00,78.83,79.07,78.25,78.25,243600.0,55.9204,56.0907,55.509,55.509,243600.0
2007-11-07 13:00:00,78.25,78.48,77.78,78.12,329000.0,55.509,55.6721,55.1756,55.4167,329000.0
2007-11-07 13:30:00,78.13,78.57,78.11,78.57,287000.0,55.4238,55.736,55.4096,55.736,287000.0
2007-11-07 14:00:00,78.5,78.58,78.23,78.38,463800.0,55.6863,55.7431,55.4948,55.6012,463800.0
2007-11-07 14:30:00,78.39,78.49,78.17,78.29,154000.0,55.6083,55.6792,55.4522,55.5373,154000.0
2007-11-07 15:00:00,78.29,78.82,78.06,78.26,392400.0,55.5373,55.9133,55.3742,55.5161,392400.0
2007-11-07 15:30:00,78.19,78.28,77.07,77.24,803400.0,55.4664,55.5302,54.6719,54.7925,803400.0
2007-11-08 09:30:00,77.23,78.94,77.23,78.83,463800.0,54.7854,55.9984,54.7854,55.9204,463800.0
2007-11-08 10:00:00,78.83,78.83,78.1,78.49,442400.0,55.9204,55.9204,55.4026,55.6792,442400.0
2007-11-08 10:30:00,78.5,79.25,78.08,79.2,445400.0,55.6863,56.2183,55.3884,56.1829,445400.0
2007-11-08 11:00:00,79.2,79.4,78.66,78.92,249600.0,56.1829,56.3247,55.7998,55.9842,249600.0
2007-11-08 11:30:00,78.96,79.11,78.3,78.66,334000.0,56.0126,56.119,55.5444,55.7998,334000.0
2007-11-08 12:00:00,78.67,79.01,77.94,78.47,271200.0,55.8069,56.0481,55.2891,55.665,271200.0
2007-11-08 12:30:00,78.44,78.69,77.0,77.53,405800.0,55.6437,55.8211,54.6222,54.9982,405800.0
2007-11-08 13:00:00,77.56,77.58,76.86,77.32,335400.0,55.0195,55.0337,54.5229,54.8492,335400.0
2007-11-08 13:30:00,77.3,78.29,77.3,78.27,322000.0,54.8351,55.5373,54.8351,55.5231,322000.0
2007-11-08 14:00:00,78.25,78.27,77.6,77.74,270000.0,55.509,55.5231,55.0479,55.1472,270000.0
2007-11-08 14:30:00,77.76,78.23,77.67,78.23,398400.0,55.1614,55.4948,55.0975,55.4948,398400.0
2007-11-08 15:00:00,78.19,78.89,77.87,78.71,513000.0,55.4664,55.963,55.2394,55.8353,513000.0
2007-11-08 15:30:00,78.71,79.33,78.31,78.75,658800.0,55.8353,56.2751,55.5515,55.8637,658800.0
2007-11-09 09:30:00,77.92,77.98,77.0,77.91,527400.0,55.2749,55.3174,54.6222,55.2678,527400.0
2007-11-09 10:00:00,77.91,77.91,77.41,77.44,344800.0,55.2678,55.2678,54.9131,54.9344,344800.0
2007-11-09 10:30:00,77.47,77.58,76.56,76.87,537800.0,54.9556,55.0337,54.3101,54.53,537800.0
2007-11-09 11:00:00,76.83,77.23,76.46,77.06,560000.0,54.5016,54.7854,54.2392,54.6648,560000.0
2007-11-09 11:30:00,77.05,77.31,76.53,77.19,312400.0,54.6577,54.8421,54.2888,54.757,312400.0
2007-11-09 12:00:00,77.2,77.33,76.89,77.13,426400.0,54.7641,54.8563,54.5442,54.7145,426400.0
2007-11-09 12:30:00,77.16,77.5,77.1,77.3,272800.0,54.7357,54.9769,54.6932,54.8351,272800.0
2007-11-09 13:00:00,77.32,77.44,77.1,77.25,255000.0,54.8492,54.9344,54.6932,54.7996,255000.0
2007-11-09 13:30:00,77.23,77.36,76.9,76.9,248400.0,54.7854,54.8776,54.5513,54.5513,248400.0
2007-11-09 14:00:00,76.89,77.5,76.82,77.32,327600.0,54.5442,54.9769,54.4945,54.8492,327600.0
2007-11-09 14:30:00,77.29,77.58,77.09,77.12,492200.0,54.828,55.0337,54.6861,54.7074,492200.0
2007-11-09 15:00:00,77.14,77.36,76.8,77.25,452000.0,54.7215,54.8776,54.4804,54.7996,452000.0
2007-11-09 15:30:00,77.24,77.25,76.42,76.46,666800.0,54.7925,54.7996,54.2108,54.2392,666800.0
2007-11-12 09:30:00,76.54,76.54,75.25,75.86,366800.0,54.2959,54.2959,53.3808,53.8135,366800.0
2007-11-12 10:00:00,75.86,75.86,74.57,74.86,414600.0,53.8135,53.8135,52.8984,53.1042,414600.0
2007-11-12 10:30:00,74.89,75.74,74.81,75.59,243000.0,53.1254,53.7284,53.0687,53.622,243000.0
2007-11-12 11:00:00,75.55,76.12,75.4,75.51,258400.0,53.5936,53.998,53.4872,53.5653,258400.0
2007-11-12 11:30:00,75.51,75.51,73.85,74.0,526000.0,53.5653,53.5653,52.3877,52.4941,526000.0
2007-11-12 12:00:00,73.98,74.41,73.53,74.4,426400.0,52.4799,52.7849,52.1607,52.7778,426400.0
2007-11-12 12:30:00,74.42,74.8,74.08,74.14,245000.0,52.792,53.0616,52.5508,52.5934,245000.0
2007-11-12 13:00:00,74.08,74.19,73.36,73.45,407200.0,52.5508,52.6289,52.0401,52.1039,407200.0
2007-11-12 13:30:00,73.45,73.45,72.08,72.44,850200.0,52.1039,52.1039,51.1321,51.3875,850200.0
2007-11-12 14:00:00,72.38,72.61,72.0,72.47,761800.0,51.3449,51.5081,51.0753,51.4087,761800.0
2007-11-12 14:30:00,72.47,72.82,71.88,71.97,607400.0,51.4087,51.657,50.9902,51.0541,607400.0
2007-11-12 15:00:00,71.95,71.99,70.56,70.56,1479000.0,51.0399,51.0682,50.0538,50.0538,1479000.0
2007-11-12 15:30:00,70.6,71.23,70.17,70.89,1558200.0,50.0822,50.5291,49.7772,50.2879,1558200.0
2007-11-13 09:30:00,72.25,73.42,70.5,70.94,1237200.0,51.2527,52.0827,50.0113,50.3234,1237200.0
2007-11-13 10:00:00,70.95,72.3,70.77,72.2,744600.0,50.3305,51.2882,50.2028,51.2172,744600.0
2007-11-13 10:30:00,72.22,72.36,71.19,71.33,469200.0,51.2314,51.3307,50.5007,50.6001,469200.0
2007-11-13 11:00:00,71.33,72.04,71.33,71.57,499400.0,50.6001,51.1037,50.6001,50.7703,499400.0
2007-11-13 11:30:00,71.57,71.57,71.22,71.38,338000.0,50.7703,50.7703,50.522,50.6355,338000.0
2007-11-13 12:00:00,71.38,71.6,71.33,71.46,272600.0,50.6355,50.7916,50.6001,50.6923,272600.0
2007-11-13 12:30:00,71.46,71.78,71.46,71.61,204200.0,50.6923,50.9193,50.6923,50.7987,204200.0
2007-11-13 13:00:00,71.61,71.88,71.38,71.72,263200.0,50.7987,50.9902,50.6355,50.8767,263200.0
2007-11-13 13:30:00,71.72,72.12,71.69,71.97,244400.0,50.8767,51.1605,50.8554,51.0541,244400.0
2007-11-13 14:00:00,72.0,72.04,71.69,71.92,244400.0,51.0753,51.1037,50.8554,51.0186,244400.0
2007-11-13 14:30:00,71.93,72.31,71.92,72.22,197000.0,51.0257,51.2952,51.0186,51.2314,197000.0
2007-11-13 15:00:00,72.24,72.76,72.24,72.75,433000.0,51.2456,51.6145,51.2456,51.6074,433000.0
2007-11-13 15:30:00,72.74,72.99,71.08,72.86,697000.0,51.6003,51.7776,50.4227,51.6854,697000.0
2007-11-14 09:30:00,74.38,74.38,73.25,73.38,541200.0,52.7637,52.7637,51.9621,52.0543,541200.0
2007-11-14 10:00:00,73.41,73.82,72.6,73.59,537600.0,52.0756,52.3664,51.501,52.2033,537600.0
2007-11-14 10:30:00,73.61,74.75,73.42,74.23,412600.0,52.2174,53.0261,52.0827,52.6573,412600.0
2007-11-14 11:00:00,74.24,74.26,73.66,73.81,306400.0,52.6643,52.6785,52.2529,52.3593,306400.0
2007-11-14 11:30:00,73.83,74.92,73.66,74.58,378000.0,52.3735,53.1467,52.2529,52.9055,378000.0
2007-11-14 12:00:00,74.58,75.61,74.29,75.54,424800.0,52.9055,53.6362,52.6998,53.5865,424800.0
2007-11-14 12:30:00,75.53,75.68,74.99,75.03,353800.0,53.5794,53.6859,53.1964,53.2248,353800.0
2007-11-14 13:00:00,75.03,75.41,74.88,75.32,248000.0,53.2248,53.4943,53.1184,53.4305,248000.0
2007-11-14 13:30:00,75.31,75.31,74.86,74.89,195600.0,53.4234,53.4234,53.1042,53.1254,195600.0
2007-11-14 14:00:00,74.88,75.2,74.58,75.03,241800.0,53.1184,53.3454,52.9055,53.2248,241800.0
2007-11-14 14:30:00,75.02,75.09,74.6,74.61,209600.0,53.2177,53.2673,52.9197,52.9268,209600.0
2007-11-14 15:00:00,74.63,75.0,74.53,74.6,385000.0,52.941,53.2035,52.8701,52.9197,385000.0
2007-11-14 15:30:00,74.58,74.58,73.07,73.38,937600.0,52.9055,52.9055,51.8344,52.0543,937600.0
2007-11-15 09:30:00,73.63,73.73,72.53,72.95,472600.0,52.2316,52.3026,51.4513,51.7492,472600.0
2007-11-15 10:00:00,72.98,73.22,72.63,72.99,358000.0,51.7705,51.9408,51.5222,51.7776,358000.0
2007-11-15 10:30:00,73.0,73.09,72.66,72.72,240400.0,51.7847,51.8486,51.5435,51.5861,240400.0
2007-11-15 11:00:00,72.74,72.8,72.17,72.29,728400.0,51.6003,51.6428,51.1959,51.2811,728400.0
2007-11-15 11:30:00,72.3,72.44,71.29,71.46,612400.0,51.2882,51.3875,50.5717,50.6923,612400.0
2007-11-15 12:00:00,71.47,71.58,70.51,70.86,767400.0,50.6994,50.7774,50.0184,50.2666,767400.0
2007-11-15 12:30:00,70.85,71.58,70.8,71.3,355400.0,50.2596,50.7774,50.2241,50.5788,355400.0
2007-11-15 13:00:00,71.29,71.83,71.06,71.44,313600.0,50.5717,50.9547,50.4085,50.6781,313600.0
2007-11-15 13:30:00,71.41,71.88,71.41,71.65,244200.0,50.6568,50.9902,50.6568,50.8271,244200.0
2007-11-15 14:00:00,71.65,71.7,71.33,71.59,312400.0,50.8271,50.8625,50.6001,50.7845,312400.0
2007-11-15 14:30:00,71.59,71.71,70.66,70.66,387800.0,50.7845,50.8696,50.1248,50.1248,387800.0
2007-11-15 15:00:00,70.66,71.1,70.42,70.8,653800.0,50.1248,50.4369,49.9545,50.2241,653800.0
2007-11-15 15:30:00,70.8,71.09,70.34,70.86,1148800.0,50.2241,50.4298,49.8978,50.2666,1148800.0
2007-11-16 09:30:00,71.59,72.0,71.03,71.39,899400.0,50.7845,51.0753,50.3872,50.6426,899400.0
2007-11-16 10:00:00,71.31,71.54,70.61,70.66,466400.0,50.5859,50.749,50.0893,50.1248,466400.0
2007-11-16 10:30:00,70.67,71.17,70.35,71.06,518600.0,50.1319,50.4866,49.9049,50.4085,518600.0
2007-11-16 11:00:00,71.02,71.58,70.85,70.91,203200.0,50.3801,50.7774,50.2596,50.3021,203200.0
2007-11-16 11:30:00,70.9,71.86,70.9,71.67,210400.0,50.295,50.976,50.295,50.8412,210400.0
2007-11-16 12:00:00,71.67,72.0,71.5,71.53,281400.0,50.8412,51.0753,50.7206,50.7419,281400.0
2007-11-16 12:30:00,71.55,71.96,71.35,71.38,242600.0,50.7561,51.047,50.6142,50.6355,242600.0
2007-11-16 13:00:00,71.38,71.75,71.21,71.43,132000.0,50.6355,50.898,50.5149,50.671,132000.0
2007-11-16 13:30:00,71.42,72.01,71.4,71.82,177000.0,50.6639,51.0824,50.6497,50.9476,177000.0
2007-11-16 14:00:00,71.82,71.88,71.29,71.87,1952800.0,50.9476,50.9902,50.5717,50.9831,1952800.0
2007-11-16 14:30:00,71.87,72.1,71.24,72.07,414200.0,50.9831,51.1463,50.5362,51.125,414200.0
2007-11-16 15:00:00,72.05,72.45,71.92,72.17,519600.0,51.1108,51.3946,51.0186,51.1959,519600.0
2007-11-16 15:30:00,72.15,72.63,71.83,72.53,789600.0,51.1817,51.5222,50.9547,51.4513,789600.0
2007-11-19 09:30:00,72.22,72.85,71.51,71.61,764000.0,51.2314,51.6783,50.7277,50.7987,764000.0
2007-11-19 10:00:00,71.67,71.92,71.03,71.17,639800.0,50.8412,51.0186,50.3872,50.4866,639800.0
2007-11-19 10:30:00,71.17,71.71,70.92,71.52,319800.0,50.4866,50.8696,50.3092,50.7348,319800.0
2007-11-19 11:00:00,71.51,71.65,70.81,71.1,346200.0,50.7277,50.8271,50.2312,50.4369,346200.0
2007-11-19 11:30:00,71.18,71.51,71.12,71.24,200800.0,50.4936,50.7277,50.4511,50.5362,200800.0
2007-11-19 12:00:00,71.24,71.3,70.89,71.11,316000.0,50.5362,50.5788,50.2879,50.444,316000.0
2007-11-19 12:30:00,71.11,71.29,70.55,70.69,240400.0,50.444,50.5717,50.0467,50.1461,240400.0
2007-11-19 13:00:00,70.72,70.9,70.31,70.8,512800.0,50.1673,50.295,49.8765,50.2241,512800.0
2007-11-19 13:30:00,70.8,70.88,70.27,70.35,215800.0,50.2241,50.2808,49.8481,49.9049,215800.0
2007-11-19 14:00:00,70.39,71.39,70.28,71.25,623000.0,49.9332,50.6426,49.8552,50.5433,623000.0
2007-11-19 14:30:00,71.25,71.38,70.92,71.03,266400.0,50.5433,50.6355,50.3092,50.3872,266400.0
2007-11-19 15:00:00,71.0,71.45,70.76,71.17,350400.0,50.366,50.6852,50.1957,50.4866,350400.0
2007-11-19 15:30:00,71.17,71.35,70.61,70.86,431400.0,50.4866,50.6142,50.0893,50.2666,431400.0
2007-11-20 09:30:00,71.8,71.82,71.15,71.64,600200.0,50.9335,50.9476,50.4724,50.82,600200.0
2007-11-20 10:00:00,71.67,72.64,71.65,72.45,437800.0,50.8412,51.5293,50.8271,51.3946,437800.0
2007-11-20 10:30:00,72.45,73.1,72.13,72.49,568600.0,51.3946,51.8557,51.1676,51.4229,568600.0
2007-11-20 11:00:00,72.5,72.5,71.97,72.33,343000.0,51.43,51.43,51.0541,51.3094,343000.0
2007-11-20 11:30:00,72.31,72.66,71.82,72.13,244400.0,51.2952,51.5435,50.9476,51.1676,244400.0
2007-11-20 12:00:00,72.14,72.16,71.45,72.01,322400.0,51.1747,51.1888,50.6852,51.0824,322400.0
2007-11-20 12:30:00,72.0,72.0,71.31,71.47,189400.0,51.0753,51.0753,50.5859,50.6994,189400.0
2007-11-20 13:00:00,71.5,71.5,70.45,70.52,357600.0,50.7206,50.7206,49.9758,50.0255,357600.0
2007-11-20 13:30:00,70.51,71.44,70.51,71.35,241400.0,50.0184,50.6781,50.0184,50.6142,241400.0
2007-11-20 14:00:00,71.33,71.44,70.64,70.79,351600.0,50.6001,50.6781,50.1106,50.217,351600.0
2007-11-20 14:30:00,70.77,71.87,70.73,71.51,418800.0,50.2028,50.9831,50.1744,50.7277,418800.0
2007-11-20 15:00:00,71.53,72.35,70.97,71.98,685400.0,50.7419,51.3236,50.3447,51.0612,685400.0
2007-11-20 15:30:00,71.98,73.03,71.88,72.42,987400.0,51.0612,51.806,50.9902,51.3733,987400.0
2007-11-21 09:30:00,73.17,73.73,70.97,73.27,2855000.0,51.9053,52.3026,50.3447,51.9763,2855000.0
2007-11-21 10:00:00,73.3,74.44,72.88,73.5,1960000.0,51.9975,52.8062,51.6996,52.1394,1960000.0
2007-11-21 10:30:00,73.5,73.74,71.98,72.77,1228200.0,52.1394,52.3097,51.0612,51.6216,1228200.0
2007-11-21 11:00:00,72.77,73.91,72.46,73.61,634400.0,51.6216,52.4303,51.4017,52.2174,634400.0
2007-11-21 11:30:00,73.63,74.0,73.6,73.74,565400.0,52.2316,52.4941,52.2103,52.3097,565400.0
2007-11-21 12:00:00,73.75,74.43,73.64,74.27,526800.0,52.3168,52.7991,52.2387,52.6856,526800.0
2007-11-21 12:30:00,74.26,75.49,74.08,75.18,600600.0,52.6785,53.5511,52.5508,53.3312,600600.0
2007-11-21 13:00:00,75.19,75.8,74.98,75.53,747000.0,53.3383,53.771,53.1893,53.5794,747000.0
2007-11-21 13:30:00,75.53,76.78,75.44,76.61,960800.0,53.5794,54.4662,53.5156,54.3456,960800.0
2007-11-21 14:00:00,76.61,77.29,76.59,76.96,742200.0,54.3456,54.828,54.3314,54.5939,742200.0
2007-11-21 14:30:00,76.96,77.25,76.43,77.22,604600.0,54.5939,54.7996,54.2179,54.7783,604600.0
2007-11-21 15:00:00,77.21,77.37,73.31,76.19,1116000.0,54.7712,54.8847,52.0046,54.0476,1116000.0
2007-11-21 15:30:00,76.19,76.99,75.87,76.42,1040800.0,54.0476,54.6151,53.8206,54.2108,1040800.0
2007-11-23 09:30:00,77.5,77.75,76.52,77.52,680400.0,54.9769,55.1543,54.2817,54.9911,680400.0
2007-11-23 10:00:00,77.6,77.67,77.17,77.17,384800.0,55.0479,55.0975,54.7428,54.7428,384800.0
2007-11-23 10:30:00,77.15,77.33,77.06,77.31,272800.0,54.7286,54.8563,54.6648,54.8421,272800.0
2007-11-23 11:00:00,77.33,77.47,76.96,77.3,301000.0,54.8563,54.9556,54.5939,54.8351,301000.0
2007-11-23 11:30:00,77.28,77.64,77.07,77.41,321800.0,54.8209,55.0762,54.6719,54.9131,321800.0
2007-11-23 12:00:00,77.42,77.9,77.39,77.84,351000.0,54.9202,55.2607,54.8989,55.2181,351000.0
2007-11-23 12:30:00,77.85,78.25,77.64,78.2,608000.0,55.2252,55.509,55.0762,55.4735,608000.0
2007-11-26 09:30:00,79.55,80.41,79.03,79.86,1060000.0,56.4312,57.0412,56.0623,56.6511,1060000.0
2007-11-26 10:00:00,79.86,80.02,79.56,79.74,450000.0,56.6511,56.7646,56.4382,56.5659,450000.0
2007-11-26 10:30:00,79.7,80.13,79.17,79.28,519200.0,56.5376,56.8426,56.1616,56.2396,519200.0
2007-11-26 11:00:00,79.25,79.89,79.17,79.47,248000.0,56.2183,56.6723,56.1616,56.3744,248000.0
2007-11-26 11:30:00,79.47,80.11,79.42,79.88,297000.0,56.3744,56.8284,56.3389,56.6652,297000.0
2007-11-26 12:00:00,79.9,80.13,79.6,80.06,223400.0,56.6794,56.8426,56.4666,56.7929,223400.0
2007-11-26 12:30:00,80.11,80.5,79.81,80.45,270800.0,56.8284,57.1051,56.6156,57.0696,270800.0
2007-11-26 13:00:00,80.48,81.0,80.37,80.85,458600.0,57.0909,57.4598,57.0128,57.3533,458600.0
2007-11-26 13:30:00,80.83,81.51,80.83,81.23,653400.0,57.3392,57.8215,57.3392,57.6229,653400.0
2007-11-26 14:00:00,81.19,81.45,80.91,81.27,342200.0,57.5945,57.779,57.3959,57.6513,342200.0
2007-11-26 14:30:00,81.28,81.41,80.0,80.55,567400.0,57.6584,57.7506,56.7504,57.1405,567400.0
2007-11-26 15:00:00,80.47,80.5,79.17,79.63,929000.0,57.0838,57.1051,56.1616,56.4879,929000.0
2007-11-26 15:30:00,79.66,79.92,79.35,79.35,715800.0,56.5092,56.6936,56.2893,56.2893,715800.0
2007-11-27 09:30:00,80.33,80.33,78.97,79.5,945600.0,56.9845,56.9845,56.0197,56.3957,945600.0
2007-11-27 10:00:00,79.47,79.67,78.61,79.63,597400.0,56.3744,56.5163,55.7643,56.4879,597400.0
2007-11-27 10:30:00,79.6,79.99,79.45,79.92,511600.0,56.4666,56.7433,56.3602,56.6936,511600.0
2007-11-27 11:00:00,79.93,80.05,79.5,79.91,668800.0,56.7007,56.7858,56.3957,56.6865,668800.0
2007-11-27 11:30:00,79.94,80.17,79.53,79.84,399800.0,56.7078,56.871,56.417,56.6369,399800.0
2007-11-27 12:00:00,79.85,80.05,79.72,79.92,258600.0,56.644,56.7858,56.5517,56.6936,258600.0
2007-11-27 12:30:00,79.98,80.56,79.95,80.09,348200.0,56.7362,57.1476,56.7149,56.8142,348200.0
2007-11-27 13:00:00,80.1,80.63,80.08,80.38,271800.0,56.8213,57.1973,56.8071,57.0199,271800.0
2007-11-27 13:30:00,80.35,80.58,79.78,79.87,251400.0,56.9987,57.1618,56.5943,56.6582,251400.0
2007-11-27 14:00:00,79.91,80.14,79.39,79.95,329400.0,56.6865,56.8497,56.3177,56.7149,329400.0
2007-11-27 14:30:00,79.96,80.02,79.2,79.79,326800.0,56.722,56.7646,56.1829,56.6014,326800.0
2007-11-27 15:00:00,79.83,80.19,79.64,79.86,276800.0,56.6298,56.8852,56.495,56.6511,276800.0
2007-11-27 15:30:00,79.86,80.8,79.75,80.58,699800.0,56.6511,57.3179,56.573,57.1618,699800.0
2007-11-28 09:30:00,81.29,82.9,81.0,82.75,700200.0,57.6655,58.8076,57.4598,58.7012,700200.0
2007-11-28 10:00:00,82.74,82.75,81.51,81.85,890400.0,58.6941,58.7012,57.8215,58.0627,890400.0
2007-11-28 10:30:00,81.85,82.5,81.49,81.97,406800.0,58.0627,58.5238,57.8074,58.1479,406800.0
2007-11-28 11:00:00,81.95,83.2,81.94,83.2,472600.0,58.1337,59.0204,58.1266,59.0204,472600.0
2007-11-28 11:30:00,83.17,83.65,83.03,83.53,342600.0,58.9991,59.3396,58.8998,59.2545,342600.0
2007-11-28 12:00:00,83.51,83.76,82.99,83.11,325800.0,59.2403,59.4176,58.8714,58.9565,325800.0
2007-11-28 12:30:00,83.1,83.33,82.94,83.11,218400.0,58.9495,59.1126,58.836,58.9565,218400.0
2007-11-28 13:00:00,83.12,83.77,82.98,83.7,244600.0,58.9636,59.4247,58.8643,59.3751,244600.0
2007-11-28 13:30:00,83.7,84.75,83.6,84.56,514800.0,59.3751,60.1199,59.3041,59.9851,514800.0
2007-11-28 14:00:00,84.56,85.08,84.14,84.23,617200.0,59.9851,60.354,59.6872,59.7511,617200.0
2007-11-28 14:30:00,84.21,84.91,84.17,84.88,398000.0,59.7369,60.2334,59.7085,60.2121,398000.0
2007-11-28 15:00:00,84.89,84.89,84.32,84.44,675800.0,60.2192,60.2192,59.8149,59.9,675800.0
2007-11-28 15:30:00,84.45,84.89,84.1,84.72,1476000.0,59.9071,60.2192,59.6588,60.0986,1476000.0
2007-11-29 09:30:00,84.05,84.99,84.01,84.81,623600.0,59.6234,60.2902,59.595,60.1625,623600.0
2007-11-29 10:00:00,84.77,85.0,84.11,84.16,592000.0,60.1341,60.2973,59.6659,59.7014,592000.0
2007-11-29 10:30:00,84.19,85.0,84.16,84.82,427600.0,59.7227,60.2973,59.7014,60.1696,427600.0
2007-11-29 11:00:00,84.79,85.0,84.55,84.92,604200.0,60.1483,60.2973,59.9781,60.2405,604200.0
2007-11-29 11:30:00,84.93,86.0,84.93,85.71,579600.0,60.2476,61.0067,60.2476,60.8009,579600.0
2007-11-29 12:00:00,85.71,85.74,84.98,85.13,283600.0,60.8009,60.8222,60.2831,60.3895,283600.0
2007-11-29 12:30:00,85.12,85.2,84.74,85.05,225000.0,60.3824,60.4391,60.1128,60.3327,225000.0
2007-11-29 13:00:00,85.11,85.2,84.79,85.03,281800.0,60.3753,60.4391,60.1483,60.3186,281800.0
2007-11-29 13:30:00,85.0,85.07,84.6,84.65,248400.0,60.2973,60.3469,60.0135,60.049,248400.0
2007-11-29 14:00:00,84.68,85.11,84.62,85.01,276200.0,60.0703,60.3753,60.0277,60.3044,276200.0
2007-11-29 14:30:00,85.0,85.06,84.78,84.97,224600.0,60.2973,60.3398,60.1412,60.276,224600.0
2007-11-29 15:00:00,84.98,85.11,84.54,84.76,397600.0,60.2831,60.3753,59.971,60.127,397600.0
2007-11-29 15:30:00,84.76,85.06,84.54,84.78,672400.0,60.127,60.3398,59.971,60.1412,672400.0
2007-11-30 09:30:00,85.34,86.25,84.6,84.87,964400.0,60.5385,61.184,60.0135,60.2051,964400.0
2007-11-30 10:00:00,84.87,85.0,84.75,84.95,473800.0,60.2051,60.2973,60.1199,60.2618,473800.0
2007-11-30 10:30:00,84.97,85.6,84.88,85.23,498600.0,60.276,60.7229,60.2121,60.4604,498600.0
2007-11-30 11:00:00,85.21,85.22,84.81,85.11,497400.0,60.4462,60.4533,60.1625,60.3753,497400.0
2007-11-30 11:30:00,85.11,86.98,84.89,86.78,604000.0,60.3753,61.7018,60.2192,61.56,604000.0
2007-11-30 12:00:00,86.78,87.38,86.32,86.59,813200.0,61.56,61.9856,61.2337,61.4252,813200.0
2007-11-30 12:30:00,86.59,86.59,85.92,85.95,358600.0,61.4252,61.4252,60.9499,60.9712,358600.0
2007-11-30 13:00:00,85.94,86.0,85.29,85.93,425600.0,60.9641,61.0067,60.503,60.957,425600.0
2007-11-30 13:30:00,85.93,86.27,85.75,85.82,230400.0,60.957,61.1982,60.8293,60.879,230400.0
2007-11-30 14:00:00,85.79,85.88,85.31,85.52,196000.0,60.8577,60.9215,60.5172,60.6662,196000.0
2007-11-30 14:30:00,85.56,85.74,85.06,85.19,270600.0,60.6945,60.8222,60.3398,60.4321,270600.0
2007-11-30 15:00:00,85.21,85.64,84.76,85.47,506400.0,60.4462,60.7513,60.127,60.6307,506400.0
2007-11-30 15:30:00,85.5,85.88,85.25,85.88,515600.0,60.652,60.9215,60.4746,60.9215,515600.0
2007-12-03 09:30:00,85.92,86.54,85.1,86.51,621200.0,60.9499,61.3897,60.3682,61.3684,621200.0
2007-12-03 10:00:00,86.44,89.95,86.42,89.72,2000800.0,61.3188,63.8087,61.3046,63.6455,2000800.0
2007-12-03 10:30:00,89.7,89.95,89.08,89.29,985400.0,63.6314,63.8087,63.1915,63.3405,985400.0
2007-12-03 11:00:00,89.3,89.57,88.99,89.2,852400.0,63.3476,63.5391,63.1277,63.2767,852400.0
2007-12-03 11:30:00,89.2,89.27,88.59,88.94,827800.0,63.2767,63.3263,62.8439,63.0922,827800.0
2007-12-03 12:00:00,88.94,89.24,88.74,89.1,527800.0,63.0922,63.305,62.9504,63.2057,527800.0
2007-12-03 12:30:00,89.12,89.16,88.83,88.89,379600.0,63.2199,63.2483,63.0142,63.0568,379600.0
2007-12-03 13:00:00,88.91,88.92,88.08,88.29,589000.0,63.0709,63.078,62.4822,62.6311,589000.0
2007-12-03 13:30:00,88.3,88.68,88.2,88.46,491000.0,62.6382,62.9078,62.5673,62.7517,491000.0
2007-12-03 14:00:00,88.51,88.89,88.41,88.75,298200.0,62.7872,63.0568,62.7163,62.9574,298200.0
2007-12-03 14:30:00,88.76,89.36,88.63,89.05,408400.0,62.9645,63.3902,62.8723,63.1703,408400.0
2007-12-03 15:00:00,89.05,89.06,88.1,88.63,702400.0,63.1703,63.1774,62.4964,62.8723,702400.0
2007-12-03 15:30:00,88.64,89.53,88.5,88.53,996600.0,62.8794,63.5108,62.7801,62.8014,996600.0
2007-12-04 09:30:00,87.99,89.2,86.92,88.4,617500.0,62.4183,63.2767,61.6593,62.7092,617500.0
2007-12-04 10:00:00,88.36,88.39,87.74,87.92,396000.0,62.6808,62.7021,62.241,62.3687,396000.0
2007-12-04 10:30:00,87.9,88.88,87.7,88.37,338200.0,62.3545,63.0497,62.2126,62.6879,338200.0
2007-12-04 11:00:00,88.41,88.82,88.22,88.35,168400.0,62.7163,63.0071,62.5815,62.6737,168400.0
2007-12-04 11:30:00,88.33,88.37,87.75,87.84,172200.0,62.6595,62.6879,62.2481,62.3119,172200.0
2007-12-04 12:00:00,87.78,88.4,87.72,88.19,130700.0,62.2693,62.7092,62.2268,62.5602,130700.0
2007-12-04 12:30:00,88.16,88.35,87.9,88.01,137900.0,62.5389,62.6737,62.3545,62.4325,137900.0
2007-12-04 13:00:00,88.01,88.32,87.69,87.76,121700.0,62.4325,62.6524,62.2055,62.2552,121700.0
2007-12-04 13:30:00,87.77,87.88,87.52,87.67,180500.0,62.2623,62.3403,62.0849,62.1913,180500.0
2007-12-04 14:00:00,87.69,87.75,87.24,87.65,199100.0,62.2055,62.2481,61.8863,62.1771,199100.0
2007-12-04 14:30:00,87.65,88.44,87.38,88.34,212700.0,62.1771,62.7375,61.9856,62.6666,212700.0
2007-12-04 15:00:00,88.3,88.37,87.95,88.03,207700.0,62.6382,62.6879,62.3899,62.4467,207700.0
2007-12-04 15:30:00,88.05,88.21,87.49,87.74,474400.0,62.4609,62.5744,62.0636,62.241,474400.0
2007-12-05 09:30:00,89.3,89.3,87.75,88.27,489200.0,63.3476,63.3476,62.2481,62.6169,489200.0
2007-12-05 10:00:00,88.27,89.19,88.11,89.04,320600.0,62.6169,63.2696,62.5034,63.1632,320600.0
2007-12-05 10:30:00,89.0,89.9,88.96,89.62,341000.0,63.1348,63.7732,63.1064,63.5746,341000.0
2007-12-05 11:00:00,89.64,89.8,89.33,89.73,259100.0,63.5888,63.7023,63.3689,63.6526,259100.0
2007-12-05 11:30:00,89.73,89.77,89.06,89.13,192100.0,63.6526,63.681,63.1774,63.227,192100.0
2007-12-05 12:00:00,89.14,89.21,88.58,88.97,174100.0,63.2341,63.2838,62.8369,63.1135,174100.0
2007-12-05 12:30:00,88.97,88.99,88.5,88.56,172100.0,63.1135,63.1277,62.7801,62.8227,172100.0
2007-12-05 13:00:00,88.55,88.68,88.19,88.63,213400.0,62.8156,62.9078,62.5602,62.8723,213400.0
2007-12-05 13:30:00,88.63,89.42,88.61,89.2,151600.0,62.8723,63.4327,62.8581,63.2767,151600.0
2007-12-05 14:00:00,89.2,89.44,88.39,88.5,218000.0,63.2767,63.4469,62.7021,62.7801,218000.0
2007-12-05 14:30:00,88.53,88.81,88.3,88.76,210200.0,62.8014,63.0,62.6382,62.9645,210200.0
2007-12-05 15:00:00,88.73,89.12,88.51,88.99,302000.0,62.9433,63.2199,62.7872,63.1277,302000.0
2007-12-05 15:30:00,89.0,89.03,88.68,88.94,620100.0,63.1348,63.1561,62.9078,63.0922,620100.0
2007-12-06 09:30:00,88.87,88.91,88.0,88.69,391600.0,63.0426,63.0709,62.4254,62.9149,391600.0
2007-12-06 10:00:00,88.68,89.71,88.65,89.28,317100.0,62.9078,63.6385,62.8865,63.3334,317100.0
2007-12-06 10:30:00,89.27,89.38,89.02,89.16,222700.0,63.3263,63.4044,63.149,63.2483,222700.0
2007-12-06 11:00:00,89.13,89.32,89.0,89.1,149200.0,63.227,63.3618,63.1348,63.2057,149200.0
2007-12-06 11:30:00,89.1,89.35,89.05,89.33,184300.0,63.2057,63.3831,63.1703,63.3689,184300.0
2007-12-06 12:00:00,89.33,89.62,89.21,89.27,156200.0,63.3689,63.5746,63.2838,63.3263,156200.0
2007-12-06 12:30:00,89.26,89.56,89.21,89.46,143500.0,63.3192,63.532,63.2838,63.4611,143500.0
2007-12-06 13:00:00,89.47,89.75,89.43,89.52,108800.0,63.4682,63.6668,63.4398,63.5037,108800.0
2007-12-06 13:30:00,89.53,89.6,89.29,89.49,174500.0,63.5108,63.5604,63.3405,63.4824,174500.0
2007-12-06 14:00:00,89.46,90.19,89.37,90.18,211800.0,63.4611,63.979,63.3973,63.9719,211800.0
2007-12-06 14:30:00,90.17,90.85,90.15,90.6,225900.0,63.9648,64.4471,63.9506,64.2698,225900.0
2007-12-06 15:00:00,90.59,90.95,90.5,90.56,342900.0,64.2627,64.5181,64.1989,64.2414,342900.0
2007-12-06 15:30:00,90.59,90.66,89.31,90.49,569000.0,64.2627,64.3124,63.3547,64.1918,569000.0
2007-12-07 09:30:00,90.5,90.5,88.16,88.55,795600.0,64.1989,64.1989,62.5389,62.8156,795600.0
2007-12-07 10:00:00,88.59,88.9,88.14,88.21,369700.0,62.8439,63.0639,62.5247,62.5744,369700.0
2007-12-07 10:30:00,88.21,88.29,88.05,88.2,260000.0,62.5744,62.6311,62.4609,62.5673,260000.0
2007-12-07 11:00:00,88.2,88.61,88.11,88.19,250400.0,62.5673,62.8581,62.5034,62.5602,250400.0
2007-12-07 11:30:00,88.19,88.56,88.1,88.35,284200.0,62.5602,62.8227,62.4964,62.6737,284200.0
2007-12-07 12:00:00,88.36,88.39,88.05,88.17,210100.0,62.6808,62.7021,62.4609,62.546,210100.0
2007-12-07 12:30:00,88.17,88.4,88.16,88.35,162900.0,62.546,62.7092,62.5389,62.6737,162900.0
2007-12-07 13:00:00,88.36,88.47,88.15,88.19,164500.0,62.6808,62.7588,62.5318,62.5602,164500.0
2007-12-07 13:30:00,88.17,88.34,87.88,88.24,266500.0,62.546,62.6666,62.3403,62.5957,266500.0
2007-12-07 14:00:00,88.22,88.31,88.02,88.03,259800.0,62.5815,62.6453,62.4396,62.4467,259800.0
2007-12-07 14:30:00,88.04,88.24,87.71,87.85,339100.0,62.4538,62.5957,62.2197,62.319,339100.0
2007-12-07 15:00:00,87.85,88.19,87.6,88.11,693300.0,62.319,62.5602,62.1417,62.5034,693300.0
2007-12-07 15:30:00,88.11,88.19,87.75,88.06,571700.0,62.5034,62.5602,62.2481,62.468,571700.0
2007-12-10 09:30:00,87.65,88.11,86.39,87.77,536100.0,62.1771,62.5034,61.2833,62.2623,536100.0
2007-12-10 10:00:00,87.81,88.4,87.65,88.15,362600.0,62.2906,62.7092,62.1771,62.5318,362600.0
2007-12-10 10:30:00,88.12,88.45,88.0,88.33,226000.0,62.5105,62.7446,62.4254,62.6595,226000.0
2007-12-10 11:00:00,88.33,88.4,88.05,88.05,266000.0,62.6595,62.7092,62.4609,62.4609,266000.0
2007-12-10 11:30:00,88.05,88.45,88.02,88.35,218100.0,62.4609,62.7446,62.4396,62.6737,218100.0
2007-12-10 12:00:00,88.37,88.45,88.19,88.34,137100.0,62.6879,62.7446,62.5602,62.6666,137100.0
2007-12-10 12:30:00,88.33,88.48,88.31,88.35,138400.0,62.6595,62.7659,62.6453,62.6737,138400.0
2007-12-10 13:00:00,88.36,89.13,88.36,89.01,216600.0,62.6808,63.227,62.6808,63.1419,216600.0
2007-12-10 13:30:00,89.02,89.25,88.7,88.74,210400.0,63.149,63.3121,62.922,62.9504,210400.0
2007-12-10 14:00:00,88.75,88.82,88.57,88.65,197800.0,62.9574,63.0071,62.8298,62.8865,197800.0
2007-12-10 14:30:00,88.63,88.77,88.27,88.54,241500.0,62.8723,62.9716,62.6169,62.8085,241500.0
2007-12-10 15:00:00,88.54,88.76,88.5,88.65,273000.0,62.8085,62.9645,62.7801,62.8865,273000.0
2007-12-10 15:30:00,88.65,88.98,88.61,88.98,411900.0,62.8865,63.1206,62.8581,63.1206,411900.0
2007-12-11 09:30:00,89.21,89.85,88.7,89.57,418400.0,63.2838,63.7378,62.922,63.5391,418400.0
2007-12-11 10:00:00,89.57,89.69,88.74,88.8,366800.0,63.5391,63.6243,62.9504,62.9929,366800.0
2007-12-11 10:30:00,88.82,88.95,88.21,88.32,236400.0,63.0071,63.0993,62.5744,62.6524,236400.0
2007-12-11 11:00:00,88.32,88.53,87.89,88.14,237200.0,62.6524,62.8014,62.3474,62.5247,237200.0
2007-12-11 11:30:00,88.19,88.94,88.09,88.9,177700.0,62.5602,63.0922,62.4893,63.0639,177700.0
2007-12-11 12:00:00,88.9,89.03,88.76,88.91,145700.0,63.0639,63.1561,62.9645,63.0709,145700.0
2007-12-11 12:30:00,88.93,89.0,88.76,88.82,134400.0,63.0851,63.1348,62.9645,63.0071,134400.0
2007-12-11 13:00:00,88.84,89.13,88.82,89.01,187400.0,63.0213,63.227,63.0071,63.1419,187400.0
2007-12-11 13:30:00,89.01,89.18,88.89,88.95,251400.0,63.1419,63.2625,63.0568,63.0993,251400.0
2007-12-11 14:00:00,88.95,89.24,86.25,86.52,578700.0,63.0993,63.305,61.184,61.3755,578700.0
2007-12-11 14:30:00,86.52,86.85,85.53,85.86,700400.0,61.3755,61.6096,60.6732,60.9073,700400.0
2007-12-11 15:00:00,85.84,85.89,84.64,85.24,670600.0,60.8932,60.9286,60.0419,60.4675,670600.0
2007-12-11 15:30:00,85.25,85.56,85.01,85.28,951300.0,60.4746,60.6945,60.3044,60.4959,951300.0
2007-12-12 09:30:00,88.07,89.14,87.4,87.61,753300.0,62.4751,63.2341,61.9998,62.1488,753300.0
2007-12-12 10:00:00,87.62,88.52,87.29,87.84,383700.0,62.1558,62.7943,61.9218,62.3119,383700.0
2007-12-12 10:30:00,87.85,88.0,87.48,87.56,526100.0,62.319,62.4254,62.0565,62.1133,526100.0
2007-12-12 11:00:00,87.56,87.84,87.45,87.72,490800.0,62.1133,62.3119,62.0353,62.2268,490800.0
2007-12-12 11:30:00,87.75,88.0,87.45,87.71,368600.0,62.2481,62.4254,62.0353,62.2197,368600.0
2007-12-12 12:00:00,87.72,88.04,87.07,87.47,314400.0,62.2268,62.4538,61.7657,62.0494,314400.0
2007-12-12 12:30:00,87.47,87.48,86.57,87.41,233600.0,62.0494,62.0565,61.411,62.0069,233600.0
2007-12-12 13:00:00,87.39,87.86,87.01,87.3,182000.0,61.9927,62.3261,61.7231,61.9288,182000.0
2007-12-12 13:30:00,87.36,88.16,87.36,88.11,279800.0,61.9714,62.5389,61.9714,62.5034,279800.0
2007-12-12 14:00:00,88.11,88.36,87.41,87.46,312900.0,62.5034,62.6808,62.0069,62.0423,312900.0
2007-12-12 14:30:00,87.45,88.02,87.1,87.62,318400.0,62.0353,62.4396,61.787,62.1558,318400.0
2007-12-12 15:00:00,87.64,87.67,86.36,86.76,507100.0,62.17,62.1913,61.262,61.5458,507100.0
2007-12-12 15:30:00,86.71,87.87,86.61,87.82,591900.0,61.5103,62.3332,61.4394,62.2977,591900.0
2007-12-13 09:30:00,87.55,88.97,87.5,87.98,460900.0,62.1062,63.1135,62.0707,62.4112,460900.0
2007-12-13 10:00:00,88.01,88.72,87.6,88.1,345900.0,62.4325,62.9362,62.1417,62.4964,345900.0
2007-12-13 10:30:00,88.07,88.6,87.43,87.56,238300.0,62.4751,62.851,62.0211,62.1133,238300.0
2007-12-13 11:00:00,87.56,87.88,87.37,87.76,218900.0,62.1133,62.3403,61.9785,62.2552,218900.0
2007-12-13 11:30:00,87.74,87.95,87.55,87.79,161000.0,62.241,62.3899,62.1062,62.2764,161000.0
2007-12-13 12:00:00,87.79,88.04,87.52,87.54,181900.0,62.2764,62.4538,62.0849,62.0991,181900.0
2007-12-13 12:30:00,87.55,87.71,87.32,87.53,167600.0,62.1062,62.2197,61.943,62.092,167600.0
2007-12-13 13:00:00,87.54,87.96,87.36,87.83,178900.0,62.0991,62.397,61.9714,62.3048,178900.0
2007-12-13 13:30:00,87.85,87.86,87.38,87.73,144000.0,62.319,62.3261,61.9856,62.2339,144000.0
2007-12-13 14:00:00,87.72,88.04,87.47,87.87,246500.0,62.2268,62.4538,62.0494,62.3332,246500.0
2007-12-13 14:30:00,87.86,87.97,87.49,87.66,220300.0,62.3261,62.4041,62.0636,62.1842,220300.0
2007-12-13 15:00:00,87.63,88.36,87.46,88.36,271000.0,62.1629,62.6808,62.0423,62.6808,271000.0
2007-12-13 15:30:00,88.28,88.85,88.18,88.84,460400.0,62.624,63.0284,62.5531,63.0213,460400.0
2007-12-14 09:30:00,89.48,89.48,88.0,88.69,312800.0,63.4753,63.4753,62.4254,62.9149,312800.0
2007-12-14 10:00:00,88.73,90.49,88.68,89.86,565900.0,62.9433,64.1918,62.9078,63.7449,565900.0
2007-12-14 10:30:00,89.86,90.34,89.79,90.22,291700.0,63.7449,64.0854,63.6952,64.0002,291700.0
2007-12-14 11:00:00,90.23,90.3,89.12,89.51,205100.0,64.0073,64.057,63.2199,63.4966,205100.0
2007-12-14 11:30:00,89.55,89.62,89.15,89.34,147200.0,63.525,63.5746,63.2412,63.376,147200.0
2007-12-14 12:00:00,89.35,89.5,89.13,89.2,156100.0,63.3831,63.4895,63.227,63.2767,156100.0
2007-12-14 12:30:00,89.24,89.24,88.9,88.96,236400.0,63.305,63.305,63.0639,63.1064,236400.0
2007-12-14 13:00:00,88.96,89.04,88.29,88.5,280300.0,63.1064,63.1632,62.6311,62.7801,280300.0
2007-12-14 13:30:00,88.53,88.53,87.95,88.16,321800.0,62.8014,62.8014,62.3899,62.5389,321800.0
2007-12-14 14:00:00,88.18,88.49,87.97,88.39,226000.0,62.5531,62.773,62.4041,62.7021,226000.0
2007-12-14 14:30:00,88.43,88.65,87.6,87.65,200700.0,62.7304,62.8865,62.1417,62.1771,200700.0
2007-12-14 15:00:00,87.7,87.83,86.99,87.07,624800.0,62.2126,62.3048,61.7089,61.7657,624800.0
2007-12-14 15:30:00,87.07,87.46,86.99,87.22,810200.0,61.7657,62.0423,61.7089,61.8721,810200.0
2007-12-17 09:30:00,86.75,87.47,85.38,85.71,537000.0,61.5387,62.0494,60.5668,60.8009,537000.0
2007-12-17 10:00:00,85.72,86.77,85.7,86.23,429800.0,60.808,61.5529,60.7938,61.1698,429800.0
2007-12-17 10:30:00,86.23,86.85,86.06,86.21,184000.0,61.1698,61.6096,61.0492,61.1556,184000.0
2007-12-17 11:00:00,86.21,86.35,85.83,85.99,135100.0,61.1556,61.2549,60.8861,60.9996,135100.0
2007-12-17 11:30:00,85.99,86.03,85.25,85.45,187000.0,60.9996,61.0279,60.4746,60.6165,187000.0
2007-12-17 12:00:00,85.41,85.73,85.36,85.73,123900.0,60.5881,60.8151,60.5527,60.8151,123900.0
2007-12-17 12:30:00,85.69,85.8,85.18,85.54,145100.0,60.7867,60.8648,60.425,60.6803,145100.0
2007-12-17 13:00:00,85.54,85.61,85.0,85.04,209500.0,60.6803,60.73,60.2973,60.3256,209500.0
2007-12-17 13:30:00,85.03,85.26,84.74,84.76,199200.0,60.3186,60.4817,60.1128,60.127,199200.0
2007-12-17 14:00:00,84.77,85.27,84.52,85.24,225000.0,60.1341,60.4888,59.9568,60.4675,225000.0
2007-12-17 14:30:00,85.25,85.65,85.01,85.08,201300.0,60.4746,60.7584,60.3044,60.354,201300.0
2007-12-17 15:00:00,85.13,85.19,84.15,84.22,448000.0,60.3895,60.4321,59.6943,59.744,448000.0
2007-12-17 15:30:00,84.23,84.88,84.16,84.35,565900.0,59.7511,60.2121,59.7014,59.8362,565900.0
2007-12-18 09:30:00,85.05,85.95,85.04,85.33,410500.0,60.3327,60.9712,60.3256,60.5314,410500.0
2007-12-18 10:00:00,85.36,85.49,83.11,84.14,682000.0,60.5527,60.6449,58.9565,59.6872,682000.0
2007-12-18 10:30:00,84.17,84.53,83.38,83.61,393800.0,59.7085,59.9639,59.1481,59.3112,393800.0
2007-12-18 11:00:00,83.63,83.99,83.32,83.39,197500.0,59.3254,59.5808,59.1055,59.1552,197500.0
2007-12-18 11:30:00,83.38,83.47,82.39,82.45,303400.0,59.1481,59.2119,58.4458,58.4884,303400.0
2007-12-18 12:00:00,82.43,83.06,82.03,83.01,366300.0,58.4742,58.9211,58.1904,58.8856,366300.0
2007-12-18 12:30:00,83.02,83.71,82.79,83.41,329000.0,58.8927,59.3822,58.7295,59.1694,329000.0
2007-12-18 13:00:00,83.45,84.44,83.33,84.31,337100.0,59.1977,59.9,59.1126,59.8078,337100.0
2007-12-18 13:30:00,84.32,84.7,83.75,83.79,215000.0,59.8149,60.0845,59.4105,59.4389,215000.0
2007-12-18 14:00:00,83.81,85.04,83.8,85.04,225500.0,59.4531,60.3256,59.446,60.3256,225500.0
2007-12-18 14:30:00,85.07,85.21,84.15,84.27,235600.0,60.3469,60.4462,59.6943,59.7794,235600.0
2007-12-18 15:00:00,84.29,84.43,83.54,83.83,564200.0,59.7936,59.8929,59.2616,59.4673,564200.0
2007-12-18 15:30:00,83.84,84.23,83.48,83.74,842400.0,59.4744,59.7511,59.219,59.4035,842400.0
2007-12-19 09:30:00,84.66,84.73,83.43,84.51,314300.0,60.0561,60.1057,59.1835,59.9497,314300.0
2007-12-19 10:00:00,84.51,84.69,83.98,84.03,273200.0,59.9497,60.0774,59.5737,59.6092,273200.0
2007-12-19 10:30:00,83.99,84.47,83.76,83.87,234300.0,59.5808,59.9213,59.4176,59.4957,234300.0
2007-12-19 11:00:00,83.86,83.91,82.47,82.47,273200.0,59.4886,59.524,58.5025,58.5025,273200.0
2007-12-19 11:30:00,82.47,83.0,82.35,82.41,286100.0,58.5025,58.8785,58.4174,58.46,286100.0
2007-12-19 12:00:00,82.4,83.5,82.31,83.49,224900.0,58.4529,59.2332,58.389,59.2261,224900.0
2007-12-19 12:30:00,83.48,83.54,83.12,83.54,159300.0,59.219,59.2616,58.9636,59.2616,159300.0
2007-12-19 13:00:00,83.51,83.52,83.01,83.16,268000.0,59.2403,59.2474,58.8856,58.992,268000.0
2007-12-19 13:30:00,83.14,83.49,82.84,83.17,115800.0,58.9778,59.2261,58.765,58.9991,115800.0
2007-12-19 14:00:00,83.16,84.2,83.06,84.11,189200.0,58.992,59.7298,58.9211,59.6659,189200.0
2007-12-19 14:30:00,84.11,84.36,83.94,84.06,142800.0,59.6659,59.8433,59.5453,59.6305,142800.0
2007-12-19 15:00:00,84.07,84.36,83.52,83.58,259600.0,59.6376,59.8433,59.2474,59.29,259600.0
2007-12-19 15:30:00,83.63,83.98,83.48,83.56,380700.0,59.3254,59.5737,59.219,59.2758,380700.0
2007-12-20 09:30:00,84.87,85.49,84.38,84.42,426800.0,60.2051,60.6449,59.8575,59.8858,426800.0
2007-12-20 10:00:00,84.43,85.2,84.42,84.82,324400.0,59.8929,60.4391,59.8858,60.1696,324400.0
2007-12-20 10:30:00,84.84,85.19,84.6,84.82,306200.0,60.1838,60.4321,60.0135,60.1696,306200.0
2007-12-20 11:00:00,84.83,84.87,84.2,84.55,185900.0,60.1767,60.2051,59.7298,59.9781,185900.0
2007-12-20 11:30:00,84.54,84.96,84.18,84.84,151600.0,59.971,60.2689,59.7156,60.1838,151600.0
2007-12-20 12:00:00,84.84,85.36,84.67,85.23,188300.0,60.1838,60.5527,60.0632,60.4604,188300.0
2007-12-20 12:30:00,85.24,85.39,85.1,85.37,168300.0,60.4675,60.5739,60.3682,60.5597,168300.0
2007-12-20 13:00:00,85.35,85.75,85.2,85.47,183000.0,60.5456,60.8293,60.4391,60.6307,183000.0
2007-12-20 13:30:00,85.46,86.05,85.15,85.87,180700.0,60.6236,61.0421,60.4037,60.9144,180700.0
2007-12-20 14:00:00,85.9,86.98,85.88,86.95,355000.0,60.9357,61.7018,60.9215,61.6806,355000.0
2007-12-20 14:30:00,86.9,87.35,86.9,87.12,595900.0,61.6451,61.9643,61.6451,61.8012,595900.0
2007-12-20 15:00:00,87.11,87.13,86.25,86.29,471800.0,61.7941,61.8083,61.184,61.2124,471800.0
2007-12-20 15:30:00,86.27,87.09,86.11,86.7,676200.0,61.1982,61.7799,61.0847,61.5032,676200.0
2007-12-21 09:30:00,87.39,88.8,87.26,88.19,1484700.0,61.9927,62.9929,61.9005,62.5602,1484700.0
2007-12-21 10:00:00,88.2,88.87,88.0,88.11,383100.0,62.5673,63.0426,62.4254,62.5034,383100.0
2007-12-21 10:30:00,88.14,88.86,88.1,88.76,276700.0,62.5247,63.0355,62.4964,62.9645,276700.0
2007-12-21 11:00:00,88.79,89.13,88.72,88.91,290600.0,62.9858,63.227,62.9362,63.0709,290600.0
2007-12-21 11:30:00,88.9,89.09,88.01,88.68,428700.0,63.0639,63.1986,62.4325,62.9078,428700.0
2007-12-21 12:00:00,88.76,88.88,88.56,88.65,131600.0,62.9645,63.0497,62.8227,62.8865,131600.0
2007-12-21 12:30:00,88.64,88.84,88.62,88.81,165400.0,62.8794,63.0213,62.8652,63.0,165400.0
2007-12-21 13:00:00,88.82,89.09,88.8,89.0,217100.0,63.0071,63.1986,62.9929,63.1348,217100.0
2007-12-21 13:30:00,89.01,89.48,88.96,89.43,280700.0,63.1419,63.4753,63.1064,63.4398,280700.0
2007-12-21 14:00:00,89.42,89.63,89.2,89.41,252900.0,63.4327,63.5817,63.2767,63.4256,252900.0
2007-12-21 14:30:00,89.41,89.86,89.3,89.82,257100.0,63.4256,63.7449,63.3476,63.7165,257100.0
2007-12-21 15:00:00,89.82,89.87,89.5,89.75,323100.0,63.7165,63.752,63.4895,63.6668,323100.0
2007-12-21 15:30:00,89.73,90.0,89.29,89.94,578700.0,63.6526,63.8442,63.3405,63.8016,578700.0
2007-12-24 09:30:00,90.88,91.55,90.0,91.0,410000.0,64.4684,64.9437,63.8442,64.5536,410000.0
2007-12-24 10:00:00,91.0,91.78,90.95,91.66,275900.0,64.5536,65.1069,64.5181,65.0217,275900.0
2007-12-24 10:30:00,91.59,91.9,91.29,91.29,262800.0,64.9721,65.192,64.7593,64.7593,262800.0
2007-12-24 11:00:00,91.31,91.8,91.25,91.55,233800.0,64.7735,65.1211,64.7309,64.9437,233800.0
2007-12-24 11:30:00,91.55,91.61,91.18,91.32,113800.0,64.9437,64.9863,64.6812,64.7806,113800.0
2007-12-24 12:00:00,91.33,91.41,90.76,90.96,106400.0,64.7876,64.8444,64.3833,64.5252,106400.0
2007-12-24 12:30:00,90.98,91.9,90.92,91.74,228900.0,64.5394,65.192,64.4968,65.0785,228900.0
2007-12-24 13:00:00,91.66,91.73,91.6,91.66,19800.0,65.0217,65.0714,64.9792,65.0217,19800.0
2007-12-24 13:30:00,91.92,91.92,91.92,91.92,100.0,65.2062,65.2062,65.2062,65.2062,100.0
2007-12-24 14:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:30:00,91.7,91.92,91.7,91.92,400.0,65.0501,65.2062,65.0501,65.2062,400.0
2007-12-24 15:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:30:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-26 09:30:00,91.0,92.1,91.0,91.19,315500.0,64.5536,65.3339,64.5536,64.6883,315500.0
2007-12-26 10:00:00,91.23,91.75,91.03,91.68,129600.0,64.7167,65.0856,64.5748,65.0359,129600.0
2007-12-26 10:30:00,91.69,91.98,91.51,91.84,101400.0,65.043,65.2487,64.9153,65.1494,101400.0
2007-12-26 11:00:00,91.83,91.89,91.33,91.39,282300.0,65.1423,65.1849,64.7876,64.8302,282300.0
2007-12-26 11:30:00,91.38,91.73,91.29,91.43,123300.0,64.8231,65.0714,64.7593,64.8586,123300.0
2007-12-26 12:00:00,91.4,91.6,91.38,91.42,96100.0,64.8373,64.9792,64.8231,64.8515,96100.0
2007-12-26 12:30:00,91.4,91.71,91.38,91.68,94700.0,64.8373,65.0572,64.8231,65.0359,94700.0
2007-12-26 13:00:00,91.69,92.18,91.69,92.02,140800.0,65.043,65.3906,65.043,65.2771,140800.0
2007-12-26 13:30:00,92.01,92.47,92.01,92.41,140200.0,65.27,65.5963,65.27,65.5538,140200.0
2007-12-26 14:00:00,92.41,92.49,92.13,92.44,106200.0,65.5538,65.6105,65.3552,65.5751,106200.0
2007-12-26 14:30:00,92.44,92.98,92.44,92.7,193200.0,65.5751,65.9581,65.5751,65.7595,193200.0
2007-12-26 15:00:00,92.72,92.73,91.65,92.36,153200.0,65.7737,65.7808,65.0146,65.5183,153200.0
2007-12-26 15:30:00,92.33,92.8,92.21,92.7,293200.0,65.497,65.8304,65.4119,65.7595,293200.0
2007-12-27 09:30:00,91.47,92.77,91.47,91.84,297300.0,65.0665,65.9912,65.0665,65.3297,297300.0
2007-12-27 10:00:00,91.84,92.4,91.7,92.2,359000.0,65.3297,65.728,65.2301,65.5857,359000.0
2007-12-27 10:30:00,92.22,92.22,91.19,91.79,201600.0,65.6,65.6,64.8673,65.2941,201600.0
2007-12-27 11:00:00,91.76,92.0,91.22,91.62,191200.0,65.2728,65.4435,64.8886,65.1732,191200.0
2007-12-27 11:30:00,91.55,91.9,91.51,91.82,151600.0,65.1234,65.3723,65.0949,65.3154,151600.0
2007-12-27 12:00:00,91.83,91.89,91.27,91.3,192300.0,65.3225,65.3652,64.9242,64.9455,192300.0
2007-12-27 12:30:00,91.3,91.44,90.92,91.02,146500.0,64.9455,65.0451,64.6752,64.7464,146500.0
2007-12-27 13:00:00,91.02,91.02,90.31,90.79,214300.0,64.7464,64.7464,64.2413,64.5828,214300.0
2007-12-27 13:30:00,90.79,91.22,90.62,90.86,201400.0,64.5828,64.8886,64.4618,64.6325,201400.0
2007-12-27 14:00:00,90.86,91.21,90.85,90.99,178700.0,64.6325,64.8815,64.6254,64.725,178700.0
2007-12-27 14:30:00,90.98,91.17,90.69,91.04,203600.0,64.7179,64.8531,64.5116,64.7606,203600.0
2007-12-27 15:00:00,91.04,91.22,90.8,90.83,186100.0,64.7606,64.8886,64.5899,64.6112,186100.0
2007-12-27 15:30:00,90.82,91.0,90.41,90.55,344600.0,64.6041,64.7321,64.3124,64.412,344600.0
2007-12-28 09:30:00,91.71,92.33,90.92,91.98,550900.0,65.2372,65.6782,64.6752,65.4292,550900.0
2007-12-28 10:00:00,91.98,92.0,90.96,91.9,239700.0,65.4292,65.4435,64.7037,65.3723,239700.0
2007-12-28 10:30:00,91.91,92.4,91.91,91.97,115400.0,65.3795,65.728,65.3795,65.4221,115400.0
2007-12-28 11:00:00,92.0,92.15,91.85,91.95,263200.0,65.4435,65.5502,65.3368,65.4079,263200.0
2007-12-28 11:30:00,91.97,92.1,91.84,91.95,163400.0,65.4221,65.5146,65.3297,65.4079,163400.0
2007-12-28 12:00:00,91.92,92.1,91.38,91.44,123600.0,65.3866,65.5146,65.0024,65.0451,123600.0
2007-12-28 12:30:00,91.44,91.5,91.08,91.38,130800.0,65.0451,65.0878,64.789,65.0024,130800.0
2007-12-28 13:00:00,91.39,92.0,91.37,91.91,140000.0,65.0096,65.4435,64.9953,65.3795,140000.0
2007-12-28 13:30:00,91.91,92.05,91.79,92.01,132400.0,65.3795,65.479,65.2941,65.4506,132400.0
2007-12-28 14:00:00,91.97,92.14,91.9,91.98,158200.0,65.4221,65.5431,65.3723,65.4292,158200.0
2007-12-28 14:30:00,91.99,92.3,91.98,92.05,187400.0,65.4364,65.6569,65.4292,65.479,187400.0
2007-12-28 15:00:00,92.04,92.24,91.92,92.05,201300.0,65.4719,65.6142,65.3866,65.479,201300.0
2007-12-28 15:30:00,92.08,92.36,91.97,92.25,435800.0,65.5004,65.6996,65.4221,65.6213,435800.0
2007-12-31 09:30:00,92.01,93.74,91.5,92.96,434800.0,65.4506,66.6812,65.0878,66.1264,434800.0
2007-12-31 10:00:00,92.96,93.68,92.81,93.15,303200.0,66.1264,66.6385,66.0197,66.2615,303200.0
2007-12-31 10:30:00,93.12,93.15,92.54,93.0,219300.0,66.2402,66.2615,65.8276,66.1548,219300.0
2007-12-31 11:00:00,92.96,93.1,92.05,92.24,226300.0,66.1264,66.226,65.479,65.6142,226300.0
2007-12-31 11:30:00,92.23,92.35,92.15,92.21,136300.0,65.6071,65.6924,65.5502,65.5929,136300.0
2007-12-31 12:00:00,92.21,92.22,92.0,92.12,123500.0,65.5929,65.6,65.4435,65.5288,123500.0
2007-12-31 12:30:00,92.13,92.8,92.1,92.69,173400.0,65.5359,66.0125,65.5146,65.9343,173400.0
2007-12-31 13:00:00,92.68,93.23,92.56,92.96,169700.0,65.9272,66.3184,65.8418,66.1264,169700.0
2007-12-31 13:30:00,92.97,93.13,92.76,92.87,136400.0,66.1335,66.2473,65.9841,66.0623,136400.0
2007-12-31 14:00:00,92.86,93.04,92.68,92.81,159300.0,66.0552,66.1833,65.9272,66.0197,159300.0
2007-12-31 14:30:00,92.81,93.02,92.71,93.02,136900.0,66.0197,66.169,65.9485,66.169,136900.0
2007-12-31 15:00:00,93.01,93.68,93.0,93.57,248900.0,66.1619,66.6385,66.1548,66.5603,248900.0
2007-12-31 15:30:00,93.57,93.66,93.02,93.03,530900.0,66.5603,66.6243,66.169,66.1762,530900.0
2008-01-02 09:30:00,94.01,94.01,91.55,91.69,582600.0,66.8733,66.8733,65.1234,65.223,582600.0
2008-01-02 10:00:00,91.66,91.71,90.25,90.58,394300.0,65.2016,65.2372,64.1986,64.4334,394300.0
2008-01-02 10:30:00,90.61,91.17,90.56,90.9,244700.0,64.4547,64.8531,64.4191,64.661,244700.0
2008-01-02 11:00:00,90.89,91.06,89.56,89.9,420400.0,64.6539,64.7748,63.7078,63.9497,420400.0
2008-01-02 11:30:00,89.9,90.15,89.52,90.13,235100.0,63.9497,64.1275,63.6793,64.1133,235100.0
2008-01-02 12:00:00,90.1,90.25,89.91,90.1,252900.0,64.0919,64.1986,63.9568,64.0919,252900.0
2008-01-02 12:30:00,90.1,90.55,90.03,90.17,277200.0,64.0919,64.412,64.0421,64.1417,277200.0
2008-01-02 13:00:00,90.19,90.29,89.91,90.05,265500.0,64.1559,64.2271,63.9568,64.0564,265500.0
2008-01-02 13:30:00,90.08,90.36,89.99,90.16,203700.0,64.0777,64.2769,64.0137,64.1346,203700.0
2008-01-02 14:00:00,90.18,90.54,90.12,90.24,301600.0,64.1488,64.4049,64.1062,64.1915,301600.0
2008-01-02 14:30:00,90.24,90.36,90.0,90.07,343500.0,64.1915,64.2769,64.0208,64.0706,343500.0
2008-01-02 15:00:00,90.07,90.08,89.77,89.97,615000.0,64.0706,64.0777,63.8572,63.9995,615000.0
2008-01-02 15:30:00,89.96,90.47,89.92,90.34,700600.0,63.9923,64.3551,63.9639,64.2626,700600.0
2008-01-03 09:30:00,90.67,92.35,90.64,91.76,499100.0,64.4974,65.6924,64.4761,65.2728,499100.0
2008-01-03 10:00:00,91.77,92.67,91.77,92.46,334600.0,65.2799,65.9201,65.2799,65.7707,334600.0
2008-01-03 10:30:00,92.47,92.88,92.05,92.48,251000.0,65.7778,66.0695,65.479,65.7849,251000.0
2008-01-03 11:00:00,92.48,93.4,92.29,93.26,290000.0,65.7849,66.4394,65.6498,66.3398,290000.0
2008-01-03 11:30:00,93.25,93.72,93.06,93.27,267500.0,66.3327,66.667,66.1975,66.3469,267500.0
2008-01-03 12:00:00,93.31,93.85,93.25,93.85,292600.0,66.3753,66.7595,66.3327,66.7595,292600.0
2008-01-03 12:30:00,93.82,94.39,93.76,94.27,488400.0,66.7381,67.1436,66.6954,67.0582,488400.0
2008-01-03 13:00:00,94.29,94.32,93.25,93.76,355000.0,67.0724,67.0938,66.3327,66.6954,355000.0
2008-01-03 13:30:00,93.75,93.82,92.75,92.79,276800.0,66.6883,66.7381,65.977,66.0054,276800.0
2008-01-03 14:00:00,92.84,93.95,92.63,93.83,273600.0,66.041,66.8306,65.8916,66.7452,273600.0
2008-01-03 14:30:00,93.83,93.89,93.59,93.74,265400.0,66.7452,66.7879,66.5745,66.6812,265400.0
2008-01-03 15:00:00,93.74,93.82,92.76,92.99,374900.0,66.6812,66.7381,65.9841,66.1477,374900.0
2008-01-03 15:30:00,93.0,94.0,92.99,93.8,531400.0,66.1548,66.8662,66.1477,66.7239,531400.0
2008-01-04 09:30:00,92.9,92.9,91.0,91.05,473000.0,66.0837,66.0837,64.7321,64.7677,473000.0
2008-01-04 10:00:00,91.1,91.64,90.59,91.15,333500.0,64.8033,65.1874,64.4405,64.8388,333500.0
2008-01-04 10:30:00,91.15,91.7,90.82,90.92,349000.0,64.8388,65.2301,64.6041,64.6752,349000.0
2008-01-04 11:00:00,90.86,91.52,90.8,91.29,323700.0,64.6325,65.102,64.5899,64.9384,323700.0
2008-01-04 11:30:00,91.28,91.43,90.8,90.82,282600.0,64.9313,65.038,64.5899,64.6041,282600.0
2008-01-04 12:00:00,90.82,92.27,90.81,91.47,315000.0,64.6041,65.6355,64.597,65.0665,315000.0
2008-01-04 12:30:00,91.47,91.53,90.88,91.25,167400.0,65.0665,65.1091,64.6468,64.91,167400.0
2008-01-04 13:00:00,91.24,91.44,90.84,91.05,131700.0,64.9029,65.0451,64.6183,64.7677,131700.0
2008-01-04 13:30:00,91.06,91.23,90.49,91.02,256600.0,64.7748,64.8957,64.3693,64.7464,256600.0
2008-01-04 14:00:00,90.99,90.99,90.53,90.89,256300.0,64.725,64.725,64.3978,64.6539,256300.0
2008-01-04 14:30:00,90.86,90.9,89.99,90.45,235900.0,64.6325,64.661,64.0137,64.3409,235900.0
2008-01-04 15:00:00,90.4,90.82,90.19,90.7,300700.0,64.3053,64.6041,64.1559,64.5187,300700.0
2008-01-04 15:30:00,90.66,90.89,90.0,90.05,494800.0,64.4903,64.6539,64.0208,64.0564,494800.0
2008-01-07 09:30:00,90.71,92.32,90.28,91.34,453600.0,64.5258,65.6711,64.22,64.974,453600.0
2008-01-07 10:00:00,91.33,91.33,88.53,88.54,508500.0,64.9669,64.9669,62.9751,62.9822,508500.0
2008-01-07 10:30:00,88.6,89.05,87.8,88.33,519400.0,63.0249,63.345,62.4558,62.8328,519400.0
2008-01-07 11:00:00,88.4,89.58,88.4,89.58,220400.0,62.8826,63.722,62.8826,63.722,220400.0
2008-01-07 11:30:00,89.56,91.04,89.51,90.74,369000.0,63.7078,64.7606,63.6722,64.5472,369000.0
2008-01-07 12:00:00,90.74,90.76,89.43,89.92,295600.0,64.5472,64.5614,63.6153,63.9639,295600.0
2008-01-07 12:30:00,89.9,90.29,89.77,90.05,323100.0,63.9497,64.2271,63.8572,64.0564,323100.0
2008-01-07 13:00:00,90.02,90.16,89.56,89.87,222900.0,64.035,64.1346,63.7078,63.9283,222900.0
2008-01-07 13:30:00,89.82,89.94,89.13,89.64,199200.0,63.8927,63.9781,63.4019,63.7647,199200.0
2008-01-07 14:00:00,89.62,89.8,88.05,88.17,358100.0,63.7505,63.8785,62.6337,62.719,358100.0
2008-01-07 14:30:00,88.16,88.62,87.34,87.81,462500.0,62.7119,63.0391,62.1286,62.463,462500.0
2008-01-07 15:00:00,87.81,89.39,87.77,87.92,585300.0,62.463,63.5869,62.4345,62.5412,585300.0
2008-01-07 15:30:00,87.92,88.57,87.63,88.31,837800.0,62.5412,63.0036,62.3349,62.8186,837800.0
2008-01-08 09:30:00,88.68,91.21,88.68,89.84,679800.0,63.0818,64.8815,63.0818,63.907,679800.0
2008-01-08 10:00:00,89.88,90.84,89.75,90.08,404200.0,63.9354,64.6183,63.843,64.0777,404200.0
2008-01-08 10:30:00,90.11,90.35,89.24,90.21,335800.0,64.099,64.2698,63.4802,64.1702,335800.0
2008-01-08 11:00:00,90.21,90.44,88.89,89.1,288300.0,64.1702,64.3338,63.2312,63.3806,288300.0
2008-01-08 11:30:00,89.1,89.36,88.18,89.11,358100.0,63.3806,63.5655,62.7261,63.3877,358100.0
2008-01-08 12:00:00,89.11,90.29,89.03,90.26,220800.0,63.3877,64.2271,63.3308,64.2057,220800.0
2008-01-08 12:30:00,90.26,90.83,89.66,90.4,256800.0,64.2057,64.6112,63.7789,64.3053,256800.0
2008-01-08 13:00:00,90.4,90.75,89.7,90.48,320400.0,64.3053,64.5543,63.8074,64.3622,320400.0
2008-01-08 13:30:00,90.48,90.63,90.17,90.62,239400.0,64.3622,64.4689,64.1417,64.4618,239400.0
2008-01-08 14:00:00,90.62,90.68,90.25,90.6,246000.0,64.4618,64.5045,64.1986,64.4476,246000.0
2008-01-08 14:30:00,90.61,90.68,89.21,89.32,330800.0,64.4547,64.5045,63.4588,63.5371,330800.0
2008-01-08 15:00:00,89.28,89.66,88.47,88.78,459500.0,63.5086,63.7789,62.9324,63.153,459500.0
2008-01-08 15:30:00,88.79,89.55,87.77,88.0,603200.0,63.1601,63.7007,62.4345,62.5981,603200.0
2008-01-09 09:30:00,88.07,88.67,86.76,87.04,814500.0,62.6479,63.0747,61.716,61.9152,814500.0
2008-01-09 10:00:00,87.03,88.3,86.57,86.57,558200.0,61.9081,62.8115,61.5809,61.5809,558200.0
2008-01-09 10:30:00,86.57,87.22,86.07,86.1,437600.0,61.5809,62.0433,61.2252,61.2466,437600.0
2008-01-09 11:00:00,86.12,86.28,85.53,85.98,414100.0,61.2608,61.3746,60.8411,61.1612,414100.0
2008-01-09 11:30:00,85.98,85.98,83.61,84.7,671200.0,61.1612,61.1612,59.4753,60.2507,671200.0
2008-01-09 12:00:00,84.7,86.76,84.56,86.43,593900.0,60.2507,61.716,60.1511,61.4813,593900.0
2008-01-09 12:30:00,86.43,86.5,85.47,85.85,432400.0,61.4813,61.5311,60.7984,61.0687,432400.0
2008-01-09 13:00:00,85.85,86.55,85.81,86.01,388800.0,61.0687,61.5667,61.0403,61.1825,388800.0
2008-01-09 13:30:00,86.01,86.46,85.31,85.74,368700.0,61.1825,61.5026,60.6846,60.9905,368700.0
2008-01-09 14:00:00,85.72,86.25,85.5,86.24,454100.0,60.9762,61.3533,60.8198,61.3461,454100.0
2008-01-09 14:30:00,86.24,87.52,86.11,87.32,595800.0,61.3461,62.2567,61.2537,62.1144,595800.0
2008-01-09 15:00:00,87.32,88.09,87.19,87.65,1105900.0,62.1144,62.6621,62.0219,62.3491,1105900.0
2008-01-09 15:30:00,87.65,87.91,87.13,87.73,1316400.0,62.3491,62.5341,61.9792,62.406,1316400.0
2008-01-10 09:30:00,87.17,87.49,86.25,87.01,402900.0,62.0077,62.2353,61.3533,61.8939,402900.0
2008-01-10 10:00:00,87.0,88.07,86.95,87.63,312300.0,61.8868,62.6479,61.8512,62.3349,312300.0
2008-01-10 10:30:00,87.65,88.04,87.11,87.57,328000.0,62.3491,62.6266,61.965,62.2922,328000.0
2008-01-10 11:00:00,87.56,88.2,87.15,88.0,197600.0,62.2851,62.7404,61.9935,62.5981,197600.0
2008-01-10 11:30:00,88.05,88.13,87.32,87.8,181500.0,62.6337,62.6906,62.1144,62.4558,181500.0
2008-01-10 12:00:00,87.83,89.88,87.65,88.79,329900.0,62.4772,63.9354,62.3491,63.1601,329900.0
2008-01-10 12:30:00,88.81,89.65,88.67,89.44,337400.0,63.1743,63.7718,63.0747,63.6224,337400.0
2008-01-10 13:00:00,89.44,89.64,88.89,89.52,322400.0,63.6224,63.7647,63.2312,63.6793,322400.0
2008-01-10 13:30:00,89.48,89.57,88.3,88.81,325000.0,63.6509,63.7149,62.8115,63.1743,325000.0
2008-01-10 14:00:00,88.81,89.75,88.55,89.47,330500.0,63.1743,63.843,62.9893,63.6438,330500.0
2008-01-10 14:30:00,89.44,90.63,89.44,90.46,314400.0,63.6224,64.4689,63.6224,64.348,314400.0
2008-01-10 15:00:00,90.43,91.23,90.32,91.02,520800.0,64.3267,64.8957,64.2484,64.7464,520800.0
2008-01-10 15:30:00,91.02,91.21,90.04,90.08,874900.0,64.7464,64.8815,64.0492,64.0777,874900.0
2008-01-11 09:30:00,89.59,92.03,89.14,91.03,598200.0,63.7291,65.4648,63.409,64.7535,598200.0
2008-01-11 10:00:00,91.1,91.59,90.91,91.4,471700.0,64.8033,65.1518,64.6681,65.0167,471700.0
2008-01-11 10:30:00,91.4,92.64,91.32,91.79,593700.0,65.0167,65.8987,64.9598,65.2941,593700.0
2008-01-11 11:00:00,91.79,92.41,91.53,91.76,284100.0,65.2941,65.7351,65.1091,65.2728,284100.0
2008-01-11 11:30:00,91.76,92.39,91.59,91.77,201000.0,65.2728,65.7209,65.1518,65.2799,201000.0
2008-01-11 12:00:00,91.78,91.78,90.53,91.09,287700.0,65.287,65.287,64.3978,64.7962,287700.0
2008-01-11 12:30:00,91.1,91.45,90.74,91.44,257100.0,64.8033,65.0522,64.5472,65.0451,257100.0
2008-01-11 13:00:00,91.41,91.53,89.73,90.48,310200.0,65.0238,65.1091,63.8287,64.3622,310200.0
2008-01-11 13:30:00,90.47,91.43,89.32,89.65,261700.0,64.3551,65.038,63.5371,63.7718,261700.0
2008-01-11 14:00:00,89.64,90.25,89.5,90.19,226800.0,63.7647,64.1986,63.6651,64.1559,226800.0
2008-01-11 14:30:00,90.2,90.36,89.24,89.64,303800.0,64.1631,64.2769,63.4802,63.7647,303800.0
2008-01-11 15:00:00,89.64,89.83,89.0,89.62,363600.0,63.7647,63.8999,63.3094,63.7505,363600.0
2008-01-11 15:30:00,89.6,89.81,89.14,89.43,604400.0,63.7363,63.8856,63.409,63.6153,604400.0
2008-01-14 09:30:00,90.16,91.81,90.16,91.49,611200.0,64.1346,65.3083,64.1346,65.0807,611200.0
2008-01-14 10:00:00,91.48,92.06,91.34,91.45,413800.0,65.0736,65.4862,64.974,65.0522,413800.0
2008-01-14 10:30:00,91.46,92.88,91.33,92.81,316400.0,65.0594,66.0695,64.9669,66.0197,316400.0
2008-01-14 11:00:00,92.81,93.42,92.79,93.14,580200.0,66.0197,66.4536,66.0054,66.2544,580200.0
2008-01-14 11:30:00,93.15,93.63,92.91,93.35,677400.0,66.2615,66.603,66.0908,66.4038,677400.0
2008-01-14 12:00:00,93.34,93.5,92.26,92.79,441600.0,66.3967,66.5105,65.6284,66.0054,441600.0
2008-01-14 12:30:00,92.79,92.88,92.29,92.5,237600.0,66.0054,66.0695,65.6498,65.7991,237600.0
2008-01-14 13:00:00,92.51,93.53,92.51,93.28,168900.0,65.8063,66.5318,65.8063,66.354,168900.0
2008-01-14 13:30:00,93.3,93.69,93.0,93.35,349900.0,66.3682,66.6456,66.1548,66.4038,349900.0
2008-01-14 14:00:00,93.33,93.69,93.0,93.66,421300.0,66.3896,66.6456,66.1548,66.6243,421300.0
2008-01-14 14:30:00,93.63,94.49,93.63,94.33,465100.0,66.603,67.2147,66.603,67.1009,465100.0
2008-01-14 15:00:00,94.35,94.47,93.59,94.09,376000.0,67.1151,67.2005,66.5745,66.9302,376000.0
2008-01-14 15:30:00,94.05,94.71,93.9,94.59,728400.0,66.9017,67.3712,66.795,67.2859,728400.0
2008-01-15 09:30:00,93.43,94.25,92.54,92.7,614500.0,66.4607,67.044,65.8276,65.9414,614500.0
2008-01-15 10:00:00,92.67,93.14,91.96,92.08,509200.0,65.9201,66.2544,65.415,65.5004,509200.0
2008-01-15 10:30:00,92.06,92.82,91.89,92.72,312700.0,65.4862,66.0268,65.3652,65.9556,312700.0
2008-01-15 11:00:00,92.74,93.5,92.69,93.06,369300.0,65.9699,66.5105,65.9343,66.1975,369300.0
2008-01-15 11:30:00,93.06,93.25,92.5,92.83,314500.0,66.1975,66.3327,65.7991,66.0339,314500.0
2008-01-15 12:00:00,92.83,92.94,92.32,92.68,276100.0,66.0339,66.1121,65.6711,65.9272,276100.0
2008-01-15 12:30:00,92.71,93.09,92.56,92.96,347200.0,65.9485,66.2188,65.8418,66.1264,347200.0
2008-01-15 13:00:00,92.97,94.27,92.93,93.13,450700.0,66.1335,67.0582,66.105,66.2473,450700.0
2008-01-15 13:30:00,93.14,93.26,92.69,93.23,416400.0,66.2544,66.3398,65.9343,66.3184,416400.0
2008-01-15 14:00:00,93.25,93.25,91.96,92.08,402400.0,66.3327,66.3327,65.415,65.5004,402400.0
2008-01-15 14:30:00,92.08,92.14,90.94,91.11,656400.0,65.5004,65.5431,64.6895,64.8104,656400.0
2008-01-15 15:00:00,91.11,92.33,91.02,92.24,626900.0,64.8104,65.6782,64.7464,65.6142,626900.0
2008-01-15 15:30:00,92.24,92.91,92.09,92.61,1127600.0,65.6142,66.0908,65.5075,65.8774,1127600.0
2008-01-16 09:30:00,91.76,92.75,90.57,91.75,714100.0,65.2728,65.977,64.4263,65.2656,714100.0
2008-01-16 10:00:00,91.74,92.38,90.46,90.5,642700.0,65.2585,65.7138,64.348,64.3765,642700.0
2008-01-16 10:30:00,90.46,90.59,86.35,87.58,1190900.0,64.348,64.4405,61.4244,62.2993,1190900.0
2008-01-16 11:00:00,87.63,90.0,87.58,89.89,689400.0,62.3349,64.0208,62.2993,63.9425,689400.0
2008-01-16 11:30:00,89.94,89.95,88.19,89.06,604300.0,63.9781,63.9852,62.7333,63.3521,604300.0
2008-01-16 12:00:00,89.01,89.33,88.46,89.03,523800.0,63.3166,63.5442,62.9253,63.3308,523800.0
2008-01-16 12:30:00,88.97,89.59,88.8,89.19,250500.0,63.2881,63.7291,63.1672,63.4446,250500.0
2008-01-16 13:00:00,89.17,89.33,87.79,88.17,415500.0,63.4304,63.5442,62.4487,62.719,415500.0
2008-01-16 13:30:00,88.16,88.94,87.8,88.19,407400.0,62.7119,63.2668,62.4558,62.7333,407400.0
2008-01-16 14:00:00,88.22,89.1,87.82,89.04,423400.0,62.7546,63.3806,62.4701,63.3379,423400.0
2008-01-16 14:30:00,89.05,89.92,88.78,88.86,608700.0,63.345,63.9639,63.153,63.2099,608700.0
2008-01-16 15:00:00,88.87,90.11,88.82,89.6,455000.0,63.217,64.099,63.1814,63.7363,455000.0
2008-01-16 15:30:00,89.65,89.92,87.62,87.77,721700.0,63.7718,63.9639,62.3278,62.4345,721700.0
2008-01-17 09:30:00,87.94,88.27,85.12,87.99,1009100.0,62.5554,62.7902,60.5494,62.591,1009100.0
2008-01-17 10:00:00,87.93,88.14,82.76,83.74,1460800.0,62.5483,62.6977,58.8707,59.5678,1460800.0
2008-01-17 10:30:00,83.75,83.85,81.13,82.16,1439600.0,59.5749,59.646,57.7112,58.4439,1439600.0
2008-01-17 11:00:00,82.18,83.11,81.12,81.25,966900.0,58.4581,59.1196,57.7041,57.7965,966900.0
2008-01-17 11:30:00,81.18,81.32,78.81,79.63,1368600.0,57.7468,57.8463,56.0609,56.6442,1368600.0
2008-01-17 12:00:00,79.71,80.47,78.37,80.25,1328400.0,56.7011,57.2417,55.7479,57.0852,1328400.0
2008-01-17 12:30:00,80.26,80.84,80.16,80.28,848700.0,57.0923,57.5049,57.0212,57.1065,848700.0
2008-01-17 13:00:00,80.28,80.68,79.73,80.18,725400.0,57.1065,57.3911,56.7153,57.0354,725400.0
2008-01-17 13:30:00,80.17,81.42,80.16,80.73,717100.0,57.0283,57.9175,57.0212,57.4266,717100.0
2008-01-17 14:00:00,80.73,83.69,79.85,80.02,619600.0,57.4266,59.5322,56.8007,56.9216,619600.0
2008-01-17 14:30:00,80.05,80.6,79.5,80.48,649800.0,56.9429,57.3342,56.5517,57.2488,649800.0
2008-01-17 15:00:00,80.49,80.74,79.48,79.48,678400.0,57.2559,57.4338,56.5375,56.5375,678400.0
2008-01-17 15:30:00,79.48,79.74,78.76,79.11,1267200.0,56.5375,56.7224,56.0253,56.2743,1267200.0
2008-01-18 09:30:00,79.8,81.29,79.51,80.64,1128200.0,56.7651,57.825,56.5588,57.3626,1128200.0
2008-01-18 10:00:00,80.64,81.72,80.29,81.35,908300.0,57.3626,58.1309,57.1137,57.8677,908300.0
2008-01-18 10:30:00,81.36,81.52,80.11,80.12,542200.0,57.8748,57.9886,56.9856,56.9927,542200.0
2008-01-18 11:00:00,80.16,80.24,78.34,78.61,765300.0,57.0212,57.0781,55.7265,55.9186,765300.0
2008-01-18 11:30:00,78.64,78.82,76.61,76.72,909200.0,55.9399,56.068,54.4959,54.5742,909200.0
2008-01-18 12:00:00,76.71,78.24,76.7,78.11,538300.0,54.5671,55.6554,54.5599,55.5629,538300.0
2008-01-18 12:30:00,78.06,78.37,77.5,78.02,533200.0,55.5274,55.7479,55.129,55.4989,533200.0
2008-01-18 13:00:00,78.0,78.64,76.99,77.25,428700.0,55.4847,55.9399,54.7662,54.9512,428700.0
2008-01-18 13:30:00,77.27,77.41,76.68,76.89,513300.0,54.9654,55.065,54.5457,54.6951,513300.0
2008-01-18 14:00:00,76.86,77.24,76.61,76.64,657700.0,54.6738,54.9441,54.4959,54.5173,657700.0
2008-01-18 14:30:00,76.64,77.0,75.22,75.73,1254900.0,54.5173,54.7733,53.5072,53.8699,1254900.0
2008-01-18 15:00:00,75.74,76.5,75.32,75.9,1104100.0,53.8771,54.4177,53.5783,53.9909,1104100.0
2008-01-18 15:30:00,75.89,76.69,75.71,76.4,1392400.0,53.9838,54.5528,53.8557,54.3465,1392400.0
2008-01-22 09:30:00,72.25,76.41,71.2,74.65,1395700.0,51.3945,54.3537,50.6476,53.1017,1395700.0
2008-01-22 10:00:00,74.54,79.45,74.29,78.76,1159800.0,53.0234,56.5161,52.8456,56.0253,1159800.0
2008-01-22 10:30:00,78.76,79.91,78.13,78.48,1242700.0,56.0253,56.8433,55.5772,55.8261,1242700.0
2008-01-22 11:00:00,78.49,79.1,77.51,78.02,1051400.0,55.8332,56.2672,55.1361,55.4989,1051400.0
2008-01-22 11:30:00,78.03,78.98,76.89,78.19,529600.0,55.506,56.1818,54.6951,55.6198,529600.0
2008-01-22 12:00:00,78.15,80.04,78.01,79.94,726400.0,55.5914,56.9358,55.4918,56.8647,726400.0
2008-01-22 12:30:00,79.93,81.17,79.5,80.97,797000.0,56.8576,57.7396,56.5517,57.5974,797000.0
2008-01-22 13:00:00,80.95,82.88,80.95,82.23,945300.0,57.5831,58.956,57.5831,58.4937,945300.0
2008-01-22 13:30:00,82.17,82.84,81.55,82.1,699200.0,58.451,58.9276,58.01,58.4012,699200.0
2008-01-22 14:00:00,82.1,82.9,81.75,82.35,744800.0,58.4012,58.9703,58.1522,58.579,744800.0
2008-01-22 14:30:00,82.35,83.46,81.4,83.43,869000.0,58.579,59.3686,57.9032,59.3473,869000.0
2008-01-22 15:00:00,83.4,84.39,82.74,83.19,1383500.0,59.3259,60.0302,58.8564,59.1766,1383500.0
2008-01-22 15:30:00,83.21,84.01,82.87,83.22,1691800.0,59.1908,59.7599,58.9489,59.1979,1691800.0
2008-01-23 09:30:00,79.1,81.29,78.8,80.65,1114700.0,56.2672,57.825,56.0538,57.3697,1114700.0
2008-01-23 10:00:00,80.65,81.59,79.5,80.15,753400.0,57.3697,58.0384,56.5517,57.0141,753400.0
2008-01-23 10:30:00,80.15,80.38,78.71,79.04,568500.0,57.0141,57.1777,55.9897,56.2245,568500.0
2008-01-23 11:00:00,79.02,79.45,77.51,77.61,603500.0,56.2103,56.5161,55.1361,55.2073,603500.0
2008-01-23 11:30:00,77.58,77.61,76.02,76.51,634800.0,55.1859,55.2073,54.0762,54.4248,634800.0
2008-01-23 12:00:00,76.45,76.74,75.3,75.8,607700.0,54.3821,54.5884,53.5641,53.9197,607700.0
2008-01-23 12:30:00,75.8,75.96,74.0,75.16,556900.0,53.9197,54.0335,52.6393,53.4645,556900.0
2008-01-23 13:00:00,75.19,77.14,74.88,76.72,487600.0,53.4858,54.8729,53.2653,54.5742,487600.0
2008-01-23 13:30:00,76.72,78.21,76.05,78.05,546100.0,54.5742,55.6341,54.0976,55.5203,546100.0
2008-01-23 14:00:00,78.01,80.46,77.63,80.31,724300.0,55.4918,57.2346,55.2215,57.1279,724300.0
2008-01-23 14:30:00,80.34,80.64,78.88,79.89,677800.0,57.1492,57.3626,56.1107,56.8291,677800.0
2008-01-23 15:00:00,79.92,81.78,79.75,81.71,881500.0,56.8505,58.1736,56.7295,58.1238,881500.0
2008-01-23 15:30:00,81.72,83.0,81.67,82.94,716700.0,58.1309,59.0414,58.0953,58.9987,716700.0
2008-01-24 09:30:00,84.26,86.94,83.0,85.0,1110200.0,59.9377,61.8441,59.0414,60.4641,1110200.0
2008-01-24 10:00:00,85.0,86.33,84.31,84.9,776600.0,60.4641,61.4102,59.9733,60.3929,776600.0
2008-01-24 10:30:00,84.9,85.18,83.92,84.53,535500.0,60.3929,60.5921,59.6958,60.1297,535500.0
2008-01-24 11:00:00,84.51,86.53,83.99,86.48,464900.0,60.1155,61.5524,59.7456,61.5169,464900.0
2008-01-24 11:30:00,86.41,86.41,84.5,84.67,616400.0,61.4671,61.4671,60.1084,60.2293,616400.0
2008-01-24 12:00:00,84.61,84.74,82.4,83.08,593000.0,60.1867,60.2791,58.6146,59.0983,593000.0
2008-01-24 12:30:00,83.07,83.14,81.0,82.8,672500.0,59.0912,59.141,57.6187,58.8991,672500.0
2008-01-24 13:00:00,82.8,82.83,81.72,82.54,436600.0,58.8991,58.9205,58.1309,58.7142,436600.0
2008-01-24 13:30:00,82.54,84.07,82.41,83.3,455400.0,58.7142,59.8025,58.6217,59.2548,455400.0
2008-01-24 14:00:00,83.3,84.15,82.93,83.98,582700.0,59.2548,59.8594,58.9916,59.7385,582700.0
2008-01-24 14:30:00,83.96,84.0,82.29,82.33,539600.0,59.7243,59.7527,58.5363,58.5648,539600.0
2008-01-24 15:00:00,82.4,82.72,81.43,81.99,687700.0,58.6146,58.8422,57.9246,58.3229,687700.0
2008-01-24 15:30:00,81.99,82.85,81.64,82.58,764800.0,58.3229,58.9347,58.074,58.7426,764800.0
2008-01-25 09:30:00,83.56,85.43,83.56,85.06,738900.0,59.4397,60.77,59.4397,60.5068,738900.0
2008-01-25 10:00:00,85.07,86.0,84.4,85.53,659700.0,60.5139,61.1754,60.0373,60.8411,659700.0
2008-01-25 10:30:00,85.56,85.71,83.95,84.08,524500.0,60.8624,60.9691,59.7172,59.8096,524500.0
2008-01-25 11:00:00,84.07,84.95,83.56,84.5,317800.0,59.8025,60.4285,59.4397,60.1084,317800.0
2008-01-25 11:30:00,84.44,85.1,84.29,84.78,251400.0,60.0657,60.5352,59.959,60.3076,251400.0
2008-01-25 12:00:00,84.8,84.99,84.13,84.77,211400.0,60.3218,60.457,59.8452,60.3005,211400.0
2008-01-25 12:30:00,84.76,84.76,83.32,83.65,301000.0,60.2934,60.2934,59.269,59.5038,301000.0
2008-01-25 13:00:00,83.67,84.29,83.0,83.21,270900.0,59.518,59.959,59.0414,59.1908,270900.0
2008-01-25 13:30:00,83.18,83.52,81.88,82.36,546100.0,59.1694,59.4113,58.2447,58.5861,546100.0
2008-01-25 14:00:00,82.36,83.2,82.35,82.58,265000.0,58.5861,59.1837,58.579,58.7426,265000.0
2008-01-25 14:30:00,82.57,83.17,82.4,82.85,248600.0,58.7355,59.1623,58.6146,58.9347,248600.0
2008-01-25 15:00:00,82.86,83.59,82.5,83.21,343600.0,58.9418,59.4611,58.6857,59.1908,343600.0
2008-01-25 15:30:00,83.19,83.87,82.25,82.73,538400.0,59.1766,59.6603,58.5079,58.8493,538400.0
2008-01-28 09:30:00,81.32,84.36,81.32,83.18,527700.0,57.8463,60.0088,57.8463,59.1694,527700.0
2008-01-28 10:00:00,83.17,84.61,82.27,84.61,327700.0,59.1623,60.1867,58.5221,60.1867,327700.0
2008-01-28 10:30:00,84.52,84.59,83.3,83.95,286800.0,60.1226,60.1724,59.2548,59.7172,286800.0
2008-01-28 11:00:00,83.96,84.42,83.81,84.06,172000.0,59.7243,60.0515,59.6176,59.7954,172000.0
2008-01-28 11:30:00,84.04,84.85,84.01,84.53,157500.0,59.7812,60.3574,59.7599,60.1297,157500.0
2008-01-28 12:00:00,84.54,84.67,83.8,83.97,178500.0,60.1369,60.2293,59.6105,59.7314,178500.0
2008-01-28 12:30:00,83.94,84.61,83.61,84.57,176400.0,59.7101,60.1867,59.4753,60.1582,176400.0
2008-01-28 13:00:00,84.57,85.14,84.51,84.88,183000.0,60.1582,60.5637,60.1155,60.3787,183000.0
2008-01-28 13:30:00,84.88,85.12,84.33,84.76,173900.0,60.3787,60.5494,59.9875,60.2934,173900.0
2008-01-28 14:00:00,84.76,85.1,84.73,84.77,239400.0,60.2934,60.5352,60.272,60.3005,239400.0
2008-01-28 14:30:00,84.76,85.36,84.37,84.65,219200.0,60.2934,60.7202,60.0159,60.2151,219200.0
2008-01-28 15:00:00,84.61,85.06,84.07,84.58,348200.0,60.1867,60.5068,59.8025,60.1653,348200.0
2008-01-28 15:30:00,84.46,85.51,83.87,85.5,655900.0,60.08,60.8269,59.6603,60.8198,655900.0
2008-01-29 09:30:00,86.56,87.6,86.31,86.97,560000.0,61.5738,62.3136,61.3959,61.8654,560000.0
2008-01-29 10:00:00,86.98,87.28,86.17,87.11,385700.0,61.8725,62.0859,61.2964,61.965,385700.0
2008-01-29 10:30:00,87.11,87.22,86.22,86.75,310900.0,61.965,62.0433,61.3319,61.7089,310900.0
2008-01-29 11:00:00,86.73,87.95,86.53,87.8,324900.0,61.6947,62.5625,61.5524,62.4558,324900.0
2008-01-29 11:30:00,87.83,87.96,87.3,87.32,215500.0,62.4772,62.5697,62.1002,62.1144,215500.0
2008-01-29 12:00:00,87.32,87.76,86.59,86.76,290300.0,62.1144,62.4274,61.5951,61.716,290300.0
2008-01-29 12:30:00,86.79,86.95,86.23,86.33,199400.0,61.7374,61.8512,61.339,61.4102,199400.0
2008-01-29 13:00:00,86.31,86.6,86.0,86.35,198900.0,61.3959,61.6022,61.1754,61.4244,198900.0
2008-01-29 13:30:00,86.36,86.71,86.07,86.22,182800.0,61.4315,61.6805,61.2252,61.3319,182800.0
2008-01-29 14:00:00,86.17,86.65,86.11,86.35,175600.0,61.2964,61.6378,61.2537,61.4244,175600.0
2008-01-29 14:30:00,86.35,87.64,85.78,85.97,294000.0,61.4244,62.342,61.0189,61.1541,294000.0
2008-01-29 15:00:00,85.95,86.72,85.93,86.55,283500.0,61.1399,61.6876,61.1256,61.5667,283500.0
2008-01-29 15:30:00,86.57,86.9,86.3,86.6,455700.0,61.5809,61.8156,61.3888,61.6022,455700.0
2008-01-30 09:30:00,86.53,86.65,85.16,85.88,334600.0,61.5524,61.6378,60.5779,61.0901,334600.0
2008-01-30 10:00:00,85.86,86.66,85.53,86.47,199200.0,61.0758,61.6449,60.8411,61.5098,199200.0
2008-01-30 10:30:00,86.41,86.43,85.69,86.23,147200.0,61.4671,61.4813,60.9549,61.339,147200.0
2008-01-30 11:00:00,86.24,86.36,85.22,85.41,142000.0,61.3461,61.4315,60.6206,60.7557,142000.0
2008-01-30 11:30:00,85.39,86.17,84.88,85.24,202500.0,60.7415,61.2964,60.3787,60.6348,202500.0
2008-01-30 12:00:00,85.17,85.44,84.76,84.84,125700.0,60.585,60.7771,60.2934,60.3503,125700.0
2008-01-30 12:30:00,84.84,84.89,84.26,84.45,173500.0,60.3503,60.3858,59.9377,60.0728,173500.0
2008-01-30 13:00:00,84.43,85.47,84.37,85.3,144900.0,60.0586,60.7984,60.0159,60.6775,144900.0
2008-01-30 13:30:00,85.31,85.71,85.2,85.64,179100.0,60.6846,60.9691,60.6063,60.9193,179100.0
2008-01-30 14:00:00,85.66,89.47,85.54,88.57,675700.0,60.9336,63.6438,60.8482,63.0036,675700.0
2008-01-30 14:30:00,88.55,88.73,86.72,88.71,728200.0,62.9893,63.1174,61.6876,63.1032,728200.0
2008-01-30 15:00:00,88.66,89.5,87.97,88.13,702600.0,63.0676,63.6651,62.5768,62.6906,702600.0
2008-01-30 15:30:00,88.12,88.37,85.91,86.23,843700.0,62.6835,62.8613,61.1114,61.339,843700.0
2008-01-31 09:30:00,85.28,85.28,83.51,84.87,711800.0,60.6633,60.6633,59.4042,60.3716,711800.0
2008-01-31 10:00:00,84.83,86.02,84.59,85.73,471800.0,60.3432,61.1896,60.1724,60.9834,471800.0
2008-01-31 10:30:00,85.75,85.84,84.83,85.48,273000.0,60.9976,61.0616,60.3432,60.8055,273000.0
2008-01-31 11:00:00,85.52,85.9,84.57,85.63,385800.0,60.834,61.1043,60.1582,60.9122,385800.0
2008-01-31 11:30:00,85.61,88.22,85.17,87.9,610000.0,60.898,62.7546,60.585,62.527,610000.0
2008-01-31 12:00:00,87.93,88.0,86.65,87.62,374200.0,62.5483,62.5981,61.6378,62.3278,374200.0
2008-01-31 12:30:00,87.62,88.0,86.99,87.36,309600.0,62.3278,62.5981,61.8797,62.1428,309600.0
2008-01-31 13:00:00,87.36,87.57,86.75,87.52,255500.0,62.1428,62.2922,61.7089,62.2567,255500.0
2008-01-31 13:30:00,87.53,88.29,87.33,87.35,243000.0,62.2638,62.8044,62.1215,62.1357,243000.0
2008-01-31 14:00:00,87.35,87.97,87.23,87.35,367400.0,62.1357,62.5768,62.0504,62.1357,367400.0
2008-01-31 14:30:00,87.36,87.51,86.72,87.43,496000.0,62.1428,62.2495,61.6876,62.1926,496000.0
2008-01-31 15:00:00,87.44,87.79,86.98,87.7,404900.0,62.1998,62.4487,61.8725,62.3847,404900.0
2008-01-31 15:30:00,87.7,88.11,87.16,87.44,633200.0,62.3847,62.6764,62.0006,62.1998,633200.0
2008-02-01 09:30:00,87.75,89.79,87.72,89.37,612900.0,62.4203,63.8714,62.3989,63.5726,612900.0
2008-02-01 10:00:00,89.37,90.49,89.13,89.38,559000.0,63.5726,64.3693,63.4019,63.5798,559000.0
2008-02-01 10:30:00,89.33,89.33,87.85,88.53,331900.0,63.5442,63.5442,62.4914,62.9751,331900.0
2008-02-01 11:00:00,88.57,88.8,88.2,88.46,396500.0,63.0036,63.1672,62.7404,62.9253,396500.0
2008-02-01 11:30:00,88.45,88.61,88.06,88.6,270100.0,62.9182,63.032,62.6408,63.0249,270100.0
2008-02-01 12:00:00,88.6,88.6,87.93,88.23,233800.0,63.0249,63.0249,62.5483,62.7617,233800.0
2008-02-01 12:30:00,88.21,88.28,87.56,87.97,278600.0,62.7475,62.7973,62.2851,62.5768,278600.0
2008-02-01 13:00:00,87.94,88.96,87.91,88.6,342900.0,62.5554,63.281,62.5341,63.0249,342900.0
2008-02-01 13:30:00,88.59,88.74,87.51,87.6,280300.0,63.0178,63.1245,62.2495,62.3136,280300.0
2008-02-01 14:00:00,87.58,88.23,87.55,88.09,242200.0,62.2993,62.7617,62.278,62.6621,242200.0
2008-02-01 14:30:00,88.08,88.79,88.03,88.54,257200.0,62.655,63.1601,62.6194,62.9822,257200.0
2008-02-01 15:00:00,88.52,89.79,88.48,89.65,554800.0,62.968,63.8714,62.9396,63.7718,554800.0
2008-02-01 15:30:00,89.65,89.66,88.57,88.74,795100.0,63.7718,63.7789,63.0036,63.1245,795100.0
2008-02-04 09:30:00,90.28,90.28,88.75,89.24,358700.0,64.22,64.22,63.1316,63.4802,358700.0
2008-02-04 10:00:00,89.21,89.53,88.51,88.87,331000.0,63.4588,63.6865,62.9609,63.217,331000.0
2008-02-04 10:30:00,88.84,88.84,88.07,88.37,280200.0,63.1956,63.1956,62.6479,62.8613,280200.0
2008-02-04 11:00:00,88.38,88.85,88.09,88.56,182500.0,62.8684,63.2027,62.6621,62.9965,182500.0
2008-02-04 11:30:00,88.52,89.17,88.5,88.86,225600.0,62.968,63.4304,62.9538,63.2099,225600.0
2008-02-04 12:00:00,88.85,88.99,88.39,88.59,219400.0,63.2027,63.3023,62.8755,63.0178,219400.0
2008-02-04 12:30:00,88.6,88.75,88.36,88.51,220500.0,63.0249,63.1316,62.8542,62.9609,220500.0
2008-02-04 13:00:00,88.53,88.78,88.01,88.52,232300.0,62.9751,63.153,62.6052,62.968,232300.0
2008-02-04 13:30:00,88.5,88.89,88.43,88.53,138100.0,62.9538,63.2312,62.904,62.9751,138100.0
2008-02-04 14:00:00,88.53,88.7,88.35,88.38,174200.0,62.9751,63.096,62.8471,62.8684,174200.0
2008-02-04 14:30:00,88.38,88.38,87.51,87.89,209900.0,62.8684,62.8684,62.2495,62.5199,209900.0
2008-02-04 15:00:00,87.87,88.53,87.78,88.31,273900.0,62.5056,62.9751,62.4416,62.8186,273900.0
2008-02-04 15:30:00,88.31,88.47,88.0,88.07,388100.0,62.8186,62.9324,62.5981,62.6479,388100.0
2008-02-05 09:30:00,86.65,87.5,86.2,87.0,516900.0,61.6378,62.2424,61.3177,61.8868,516900.0
2008-02-05 10:00:00,86.96,87.07,85.61,86.32,538200.0,61.8583,61.9366,60.898,61.4031,538200.0
2008-02-05 10:30:00,86.3,86.49,85.52,85.62,254600.0,61.3888,61.524,60.834,60.9051,254600.0
2008-02-05 11:00:00,85.6,86.4,85.18,86.1,231500.0,60.8909,61.46,60.5921,61.2466,231500.0
2008-02-05 11:30:00,86.09,86.47,85.72,85.95,169200.0,61.2394,61.5098,60.9762,61.1399,169200.0
2008-02-05 12:00:00,86.03,86.03,85.12,85.2,167000.0,61.1968,61.1968,60.5494,60.6063,167000.0
2008-02-05 12:30:00,85.12,85.25,84.67,84.69,234900.0,60.5494,60.6419,60.2293,60.2436,234900.0
2008-02-05 13:00:00,84.72,84.9,84.11,84.23,288900.0,60.2649,60.3929,59.831,59.9163,288900.0
2008-02-05 13:30:00,84.23,84.52,84.0,84.07,300700.0,59.9163,60.1226,59.7527,59.8025,300700.0
2008-02-05 14:00:00,84.08,84.85,83.6,84.69,296900.0,59.8096,60.3574,59.4682,60.2436,296900.0
2008-02-05 14:30:00,84.67,85.27,84.15,84.5,245200.0,60.2293,60.6561,59.8594,60.1084,245200.0
2008-02-05 15:00:00,84.51,84.51,83.52,83.77,412300.0,60.1155,60.1155,59.4113,59.5891,412300.0
2008-02-05 15:30:00,83.75,84.33,83.41,83.41,567400.0,59.5749,59.9875,59.333,59.333,567400.0
2008-02-06 09:30:00,84.18,85.31,83.73,85.15,521700.0,59.8808,60.6846,59.5607,60.5708,521700.0
2008-02-06 10:00:00,85.2,86.24,84.81,85.01,473000.0,60.6063,61.3461,60.3289,60.4712,473000.0
2008-02-06 10:30:00,84.98,85.32,83.77,84.56,330200.0,60.4499,60.6917,59.5891,60.1511,330200.0
2008-02-06 11:00:00,84.56,85.64,84.42,85.35,283700.0,60.1511,60.9193,60.0515,60.7131,283700.0
2008-02-06 11:30:00,85.4,85.49,84.69,85.11,196100.0,60.7486,60.8126,60.2436,60.5423,196100.0
2008-02-06 12:00:00,85.1,85.29,84.54,85.21,155300.0,60.5352,60.6704,60.1369,60.6135,155300.0
2008-02-06 12:30:00,85.19,85.34,84.57,84.74,158200.0,60.5992,60.7059,60.1582,60.2791,158200.0
2008-02-06 13:00:00,84.73,85.23,84.68,84.99,93000.0,60.272,60.6277,60.2365,60.457,93000.0
2008-02-06 13:30:00,84.98,85.15,84.34,84.5,211800.0,60.4499,60.5708,59.9946,60.1084,211800.0
2008-02-06 14:00:00,84.53,84.72,83.94,83.97,259500.0,60.1297,60.2649,59.7101,59.7314,259500.0
2008-02-06 14:30:00,83.99,84.29,83.82,84.08,269200.0,59.7456,59.959,59.6247,59.8096,269200.0
2008-02-06 15:00:00,84.09,84.4,83.58,84.04,291100.0,59.8168,60.0373,59.454,59.7812,291100.0
2008-02-06 15:30:00,84.0,84.1,82.89,83.23,501800.0,59.7527,59.8239,58.9631,59.205,501800.0
2008-02-07 09:30:00,81.7,82.82,80.39,80.61,865800.0,58.1167,58.9134,57.1848,57.3413,865800.0
2008-02-07 10:00:00,80.62,82.11,80.58,81.26,925100.0,57.3484,58.4083,57.3199,57.8037,925100.0
2008-02-07 10:30:00,81.24,81.82,80.15,81.66,650800.0,57.7894,58.202,57.0141,58.0882,650800.0
2008-02-07 11:00:00,81.65,81.9,80.82,81.06,489800.0,58.0811,58.2589,57.4907,57.6614,489800.0
2008-02-07 11:30:00,81.01,81.29,80.65,81.23,427700.0,57.6258,57.825,57.3697,57.7823,427700.0
2008-02-07 12:00:00,81.22,81.62,81.0,81.35,282500.0,57.7752,58.0597,57.6187,57.8677,282500.0
2008-02-07 12:30:00,81.39,82.06,81.35,82.04,465800.0,57.8961,58.3727,57.8677,58.3585,465800.0
2008-02-07 13:00:00,82.03,82.25,81.67,82.03,286300.0,58.3514,58.5079,58.0953,58.3514,286300.0
2008-02-07 13:30:00,82.07,82.48,81.98,82.22,448500.0,58.3798,58.6715,58.3158,58.4865,448500.0
2008-02-07 14:00:00,82.21,82.45,81.74,82.01,520200.0,58.4794,58.6502,58.1451,58.3372,520200.0
2008-02-07 14:30:00,82.01,82.03,81.2,81.61,358600.0,58.3372,58.3514,57.761,58.0526,358600.0
2008-02-07 15:00:00,81.64,82.0,80.8,81.69,393600.0,58.074,58.3301,57.4764,58.1095,393600.0
2008-02-07 15:30:00,81.7,82.07,81.42,81.92,564200.0,58.1167,58.3798,57.9175,58.2731,564200.0
2008-02-08 09:30:00,81.7,82.14,81.0,81.71,407500.0,58.1167,58.4296,57.6187,58.1238,407500.0
2008-02-08 10:00:00,81.72,82.27,81.5,82.07,548900.0,58.1309,58.5221,57.9744,58.3798,548900.0
2008-02-08 10:30:00,82.09,82.5,81.55,82.23,229600.0,58.3941,58.6857,58.01,58.4937,229600.0
2008-02-08 11:00:00,82.26,82.95,82.11,82.3,259300.0,58.515,59.0058,58.4083,58.5435,259300.0
2008-02-08 11:30:00,82.33,82.73,81.62,81.76,188700.0,58.5648,58.8493,58.0597,58.1593,188700.0
2008-02-08 12:00:00,81.77,82.25,81.65,81.97,208800.0,58.1664,58.5079,58.0811,58.3087,208800.0
2008-02-08 12:30:00,81.97,82.54,81.8,82.47,179000.0,58.3087,58.7142,58.1878,58.6644,179000.0
2008-02-08 13:00:00,82.44,82.48,81.6,81.74,219500.0,58.643,58.6715,58.0455,58.1451,219500.0
2008-02-08 13:30:00,81.73,82.22,81.49,81.61,361700.0,58.138,58.4865,57.9673,58.0526,361700.0
2008-02-08 14:00:00,81.62,82.14,81.48,81.88,195400.0,58.0597,58.4296,57.9602,58.2447,195400.0
2008-02-08 14:30:00,81.8,82.12,81.58,81.79,228100.0,58.1878,58.4154,58.0313,58.1807,228100.0
2008-02-08 15:00:00,81.79,82.19,81.6,82.06,222800.0,58.1807,58.4652,58.0455,58.3727,222800.0
2008-02-08 15:30:00,82.07,83.03,81.9,82.47,643000.0,58.3798,59.0627,58.2589,58.6644,643000.0
2008-02-11 09:30:00,82.6,83.52,81.8,82.86,408800.0,58.7569,59.4113,58.1878,58.9418,408800.0
2008-02-11 10:00:00,82.77,83.32,82.58,83.05,270500.0,58.8778,59.269,58.7426,59.077,270500.0
2008-02-11 10:30:00,83.11,83.39,82.55,82.92,205400.0,59.1196,59.3188,58.7213,58.9845,205400.0
2008-02-11 11:00:00,82.89,83.44,82.54,82.98,242900.0,58.9631,59.3544,58.7142,59.0272,242900.0
2008-02-11 11:30:00,82.93,83.18,82.7,82.92,138300.0,58.9916,59.1694,58.828,58.9845,138300.0
2008-02-11 12:00:00,82.89,83.29,82.85,83.23,280500.0,58.9631,59.2477,58.9347,59.205,280500.0
2008-02-11 12:30:00,83.25,83.98,83.06,83.98,308300.0,59.2192,59.7385,59.0841,59.7385,308300.0
2008-02-11 13:00:00,83.98,84.31,83.72,84.31,244700.0,59.7385,59.9733,59.5536,59.9733,244700.0
2008-02-11 13:30:00,84.34,84.69,84.21,84.49,236700.0,59.9946,60.2436,59.9021,60.1013,236700.0
2008-02-11 14:00:00,84.5,84.64,84.11,84.28,233200.0,60.1084,60.208,59.831,59.9519,233200.0
2008-02-11 14:30:00,84.33,84.46,83.85,84.11,164100.0,59.9875,60.08,59.646,59.831,164100.0
2008-02-11 15:00:00,84.14,84.53,83.96,84.31,261100.0,59.8523,60.1297,59.7243,59.9733,261100.0
2008-02-11 15:30:00,84.35,84.59,83.86,84.26,538200.0,60.0017,60.1724,59.6532,59.9377,538200.0
2008-02-12 09:30:00,85.25,86.18,85.08,85.84,767500.0,60.6419,61.3035,60.521,61.0616,767500.0
2008-02-12 10:00:00,85.83,86.95,85.75,86.6,554100.0,61.0545,61.8512,60.9976,61.6022,554100.0
2008-02-12 10:30:00,86.6,86.88,86.36,86.68,355500.0,61.6022,61.8014,61.4315,61.6591,355500.0
2008-02-12 11:00:00,86.68,87.1,86.45,86.93,315500.0,61.6591,61.9579,61.4955,61.837,315500.0
2008-02-12 11:30:00,86.94,86.97,86.53,86.74,305100.0,61.8441,61.8654,61.5524,61.7018,305100.0
2008-02-12 12:00:00,86.77,87.1,86.1,86.34,430400.0,61.7232,61.9579,61.2466,61.4173,430400.0
2008-02-12 12:30:00,86.35,86.84,85.94,86.84,293700.0,61.4244,61.7729,61.1327,61.7729,293700.0
2008-02-12 13:00:00,86.84,87.46,86.59,87.32,251600.0,61.7729,62.214,61.5951,62.1144,251600.0
2008-02-12 13:30:00,87.3,87.47,86.54,87.01,252200.0,62.1002,62.2211,61.5595,61.8939,252200.0
2008-02-12 14:00:00,87.02,87.03,85.95,86.48,285200.0,61.901,61.9081,61.1399,61.5169,285200.0
2008-02-12 14:30:00,86.47,86.47,85.75,86.41,414700.0,61.5098,61.5098,60.9976,61.4671,414700.0
2008-02-12 15:00:00,86.41,86.75,85.16,85.92,552300.0,61.4671,61.7089,60.5779,61.1185,552300.0
2008-02-12 15:30:00,85.9,86.48,85.17,86.25,786100.0,61.1043,61.5169,60.585,61.3533,786100.0
2008-02-13 09:30:00,86.55,87.31,84.56,85.18,1655200.0,61.5667,62.1073,60.1511,60.5921,1655200.0
2008-02-13 10:00:00,85.15,86.38,84.5,85.42,1038200.0,60.5708,61.4457,60.1084,60.7628,1038200.0
2008-02-13 10:30:00,85.38,85.5,83.94,85.18,1000000.0,60.7344,60.8198,59.7101,60.5921,1000000.0
2008-02-13 11:00:00,85.17,85.45,84.6,85.29,405800.0,60.585,60.7842,60.1795,60.6704,405800.0
2008-02-13 11:30:00,85.29,85.5,84.52,84.92,377600.0,60.6704,60.8198,60.1226,60.4072,377600.0
2008-02-13 12:00:00,84.91,85.4,84.65,84.88,278400.0,60.4001,60.7486,60.2151,60.3787,278400.0
2008-02-13 12:30:00,84.92,85.25,84.8,85.2,306900.0,60.4072,60.6419,60.3218,60.6063,306900.0
2008-02-13 13:00:00,85.2,85.49,84.6,84.87,360900.0,60.6063,60.8126,60.1795,60.3716,360900.0
2008-02-13 13:30:00,84.84,85.42,84.54,85.0,341700.0,60.3503,60.7628,60.1369,60.4641,341700.0
2008-02-13 14:00:00,84.99,85.08,84.4,84.53,408100.0,60.457,60.521,60.0373,60.1297,408100.0
2008-02-13 14:30:00,84.54,85.39,84.33,85.35,490900.0,60.1369,60.7415,59.9875,60.7131,490900.0
2008-02-13 15:00:00,85.33,85.67,85.09,85.57,584300.0,60.6988,60.9407,60.5281,60.8695,584300.0
2008-02-13 15:30:00,85.57,85.9,85.16,85.25,740300.0,60.8695,61.1043,60.5779,60.6419,740300.0
2008-02-14 09:30:00,86.64,87.23,85.96,86.28,875700.0,61.6307,62.0504,61.147,61.3746,875700.0
2008-02-14 10:00:00,86.36,87.65,86.0,87.57,469700.0,61.4315,62.3491,61.1754,62.2922,469700.0
2008-02-14 10:30:00,87.58,87.79,86.77,87.01,465700.0,62.2993,62.4487,61.7232,61.8939,465700.0
2008-02-14 11:00:00,86.99,87.34,86.6,87.26,326300.0,61.8797,62.1286,61.6022,62.0717,326300.0
2008-02-14 11:30:00,87.31,87.35,86.75,86.91,251000.0,62.1073,62.1357,61.7089,61.8227,251000.0
2008-02-14 12:00:00,86.91,87.12,86.72,87.01,250200.0,61.8227,61.9721,61.6876,61.8939,250200.0
2008-02-14 12:30:00,87.04,87.09,86.25,86.33,191300.0,61.9152,61.9508,61.3533,61.4102,191300.0
2008-02-14 13:00:00,86.35,86.66,85.84,86.55,310500.0,61.4244,61.6449,61.0616,61.5667,310500.0
2008-02-14 13:30:00,86.58,86.99,86.55,86.82,191700.0,61.588,61.8797,61.5667,61.7587,191700.0
2008-02-14 14:00:00,86.85,86.99,86.3,86.63,241600.0,61.7801,61.8797,61.3888,61.6236,241600.0
2008-02-14 14:30:00,86.6,86.7,85.26,86.24,508600.0,61.6022,61.6734,60.649,61.3461,508600.0
2008-02-14 15:00:00,86.26,86.86,85.91,86.66,375200.0,61.3604,61.7872,61.1114,61.6449,375200.0
2008-02-14 15:30:00,86.66,86.81,86.33,86.48,666800.0,61.6449,61.7516,61.4102,61.5169,666800.0
2008-02-15 09:30:00,86.01,86.5,85.27,85.58,813200.0,61.1825,61.5311,60.6561,60.8767,813200.0
2008-02-15 10:00:00,85.58,85.6,84.14,85.14,724100.0,60.8767,60.8909,59.8523,60.5637,724100.0
2008-02-15 10:30:00,85.14,85.27,84.19,84.53,450300.0,60.5637,60.6561,59.8879,60.1297,450300.0
2008-02-15 11:00:00,84.53,84.59,83.87,84.08,451900.0,60.1297,60.1724,59.6603,59.8096,451900.0
2008-02-15 11:30:00,84.1,84.11,83.74,84.07,272700.0,59.8239,59.831,59.5678,59.8025,272700.0
2008-02-15 12:00:00,84.08,84.39,83.79,83.88,349100.0,59.8096,60.0302,59.6034,59.6674,349100.0
2008-02-15 12:30:00,83.87,84.13,83.75,84.13,226000.0,59.6603,59.8452,59.5749,59.8452,226000.0
2008-02-15 13:00:00,84.14,84.18,83.96,84.1,167000.0,59.8523,59.8808,59.7243,59.8239,167000.0
2008-02-15 13:30:00,84.1,84.79,84.06,84.63,248300.0,59.8239,60.3147,59.7954,60.2009,248300.0
2008-02-15 14:00:00,84.59,84.65,84.11,84.56,195600.0,60.1724,60.2151,59.831,60.1511,195600.0
2008-02-15 14:30:00,84.57,84.71,84.48,84.66,226000.0,60.1582,60.2578,60.0942,60.2222,226000.0
2008-02-15 15:00:00,84.65,84.97,84.62,84.72,269800.0,60.2151,60.4427,60.1938,60.2649,269800.0
2008-02-15 15:30:00,84.71,85.37,84.7,84.96,813700.0,60.2578,60.7273,60.2507,60.4356,813700.0
2008-02-19 09:30:00,85.9,86.34,85.05,85.07,553900.0,61.1043,61.4173,60.4996,60.5139,553900.0
2008-02-19 10:00:00,85.08,85.34,84.14,84.51,710700.0,60.521,60.7059,59.8523,60.1155,710700.0
2008-02-19 10:30:00,84.53,84.93,84.04,84.55,437200.0,60.1297,60.4143,59.7812,60.144,437200.0
2008-02-19 11:00:00,84.54,84.64,83.02,83.1,483600.0,60.1369,60.208,59.0556,59.1125,483600.0
2008-02-19 11:30:00,83.11,84.24,83.02,84.02,293000.0,59.1196,59.9235,59.0556,59.767,293000.0
2008-02-19 12:00:00,84.09,84.61,83.98,84.57,337100.0,59.8168,60.1867,59.7385,60.1582,337100.0
2008-02-19 12:30:00,84.57,84.57,83.9,83.9,178400.0,60.1582,60.1582,59.6816,59.6816,178400.0
2008-02-19 13:00:00,83.91,84.35,83.91,84.15,342200.0,59.6887,60.0017,59.6887,59.8594,342200.0
2008-02-19 13:30:00,84.15,84.43,83.94,84.03,361500.0,59.8594,60.0586,59.7101,59.7741,361500.0
2008-02-19 14:00:00,84.05,84.24,83.95,84.04,338800.0,59.7883,59.9235,59.7172,59.7812,338800.0
2008-02-19 14:30:00,84.04,84.07,83.0,83.0,487500.0,59.7812,59.8025,59.0414,59.0414,487500.0
2008-02-19 15:00:00,83.02,83.25,82.45,82.45,654600.0,59.0556,59.2192,58.6502,58.6502,654600.0
2008-02-19 15:30:00,82.45,83.61,82.36,83.45,708100.0,58.6502,59.4753,58.5861,59.3615,708100.0
2008-02-20 09:30:00,82.93,83.32,82.22,82.4,437300.0,58.9916,59.269,58.4865,58.6146,437300.0
2008-02-20 10:00:00,82.39,83.22,82.32,83.14,585900.0,58.6075,59.1979,58.5577,59.141,585900.0
2008-02-20 10:30:00,83.13,83.51,82.95,83.38,245300.0,59.1339,59.4042,59.0058,59.3117,245300.0
2008-02-20 11:00:00,83.38,84.02,83.31,83.73,299800.0,59.3117,59.767,59.2619,59.5607,299800.0
2008-02-20 11:30:00,83.71,84.25,83.69,84.16,269300.0,59.5464,59.9306,59.5322,59.8666,269300.0
2008-02-20 12:00:00,84.16,84.65,84.13,84.48,489700.0,59.8666,60.2151,59.8452,60.0942,489700.0
2008-02-20 12:30:00,84.51,84.78,84.33,84.48,264500.0,60.1155,60.3076,59.9875,60.0942,264500.0
2008-02-20 13:00:00,84.5,85.09,84.45,84.76,266800.0,60.1084,60.5281,60.0728,60.2934,266800.0
2008-02-20 13:30:00,84.76,85.42,84.41,85.04,299100.0,60.2934,60.7628,60.0444,60.4925,299100.0
2008-02-20 14:00:00,85.05,85.51,84.68,84.87,437800.0,60.4996,60.8269,60.2365,60.3716,437800.0
2008-02-20 14:30:00,84.89,86.07,84.84,85.93,387900.0,60.3858,61.2252,60.3503,61.1256,387900.0
2008-02-20 15:00:00,85.94,86.0,85.25,85.34,406200.0,61.1327,61.1754,60.6419,60.7059,406200.0
2008-02-20 15:30:00,85.32,85.77,84.19,85.76,495500.0,60.6917,61.0118,59.8879,61.0047,495500.0
2008-02-21 09:30:00,86.48,87.35,86.03,87.26,544200.0,61.5169,62.1357,61.1968,62.0717,544200.0
2008-02-21 10:00:00,87.25,87.27,86.12,87.02,533800.0,62.0646,62.0788,61.2608,61.901,533800.0
2008-02-21 10:30:00,86.98,87.06,86.1,86.1,426900.0,61.8725,61.9294,61.2466,61.2466,426900.0
2008-02-21 11:00:00,86.11,86.74,86.05,86.7,337200.0,61.2537,61.7018,61.211,61.6734,337200.0
2008-02-21 11:30:00,86.72,87.58,86.66,87.27,427100.0,61.6876,62.2993,61.6449,62.0788,427100.0
2008-02-21 12:00:00,87.26,87.26,86.54,86.99,363300.0,62.0717,62.0717,61.5595,61.8797,363300.0
2008-02-21 12:30:00,87.03,87.45,86.7,87.17,315600.0,61.9081,62.2069,61.6734,62.0077,315600.0
2008-02-21 13:00:00,87.16,87.17,86.12,87.05,293500.0,62.0006,62.0077,61.2608,61.9223,293500.0
2008-02-21 13:30:00,87.02,87.14,86.3,86.6,258900.0,61.901,61.9864,61.3888,61.6022,258900.0
2008-02-21 14:00:00,86.61,87.05,86.5,87.01,256600.0,61.6093,61.9223,61.5311,61.8939,256600.0
2008-02-21 14:30:00,87.0,87.05,86.26,86.49,178500.0,61.8868,61.9223,61.3604,61.524,178500.0
2008-02-21 15:00:00,86.43,86.48,85.53,85.79,403800.0,61.4813,61.5169,60.8411,61.026,403800.0
2008-02-21 15:30:00,85.81,86.14,85.5,85.9,405500.0,61.0403,61.275,60.8198,61.1043,405500.0
2008-02-22 09:30:00,86.06,87.08,86.06,86.9,441000.0,61.2181,61.9437,61.2181,61.8156,441000.0
2008-02-22 10:00:00,86.9,86.9,85.98,86.39,600300.0,61.8156,61.8156,61.1612,61.4528,600300.0
2008-02-22 10:30:00,86.38,86.47,85.82,86.0,341600.0,61.4457,61.5098,61.0474,61.1754,341600.0
2008-02-22 11:00:00,86.0,86.47,86.0,86.18,197100.0,61.1754,61.5098,61.1754,61.3035,197100.0
2008-02-22 11:30:00,86.19,86.55,86.0,86.33,247100.0,61.3106,61.5667,61.1754,61.4102,247100.0
2008-02-22 12:00:00,86.31,86.4,85.53,85.76,195200.0,61.3959,61.46,60.8411,61.0047,195200.0
2008-02-22 12:30:00,85.77,86.16,85.56,85.93,138600.0,61.0118,61.2892,60.8624,61.1256,138600.0
2008-02-22 13:00:00,85.9,86.51,85.85,86.28,202000.0,61.1043,61.5382,61.0687,61.3746,202000.0
2008-02-22 13:30:00,86.28,86.3,85.63,85.76,143000.0,61.3746,61.3888,60.9122,61.0047,143000.0
2008-02-22 14:00:00,85.75,86.0,85.56,85.83,151700.0,60.9976,61.1754,60.8624,61.0545,151700.0
2008-02-22 14:30:00,85.84,86.06,85.63,85.87,141500.0,61.0616,61.2181,60.9122,61.0829,141500.0
2008-02-22 15:00:00,85.85,86.09,85.38,85.9,258600.0,61.0687,61.2394,60.7344,61.1043,258600.0
2008-02-22 15:30:00,85.92,87.25,85.76,87.25,719500.0,61.1185,62.0646,61.0047,62.0646,719500.0
2008-02-25 09:30:00,87.39,88.24,87.12,87.56,808300.0,62.1642,62.7688,61.9721,62.2851,808300.0
2008-02-25 10:00:00,87.55,89.0,87.33,88.94,520600.0,62.278,63.3094,62.1215,63.2668,520600.0
2008-02-25 10:30:00,88.94,89.6,88.71,89.06,589400.0,63.2668,63.7363,63.1032,63.3521,589400.0
2008-02-25 11:00:00,89.07,89.22,88.21,88.44,355900.0,63.3592,63.4659,62.7475,62.9111,355900.0
2008-02-25 11:30:00,88.44,88.6,87.59,87.77,410300.0,62.9111,63.0249,62.3065,62.4345,410300.0
2008-02-25 12:00:00,87.75,87.98,87.08,87.44,289900.0,62.4203,62.5839,61.9437,62.1998,289900.0
2008-02-25 12:30:00,87.44,88.34,87.35,87.6,203100.0,62.1998,62.84,62.1357,62.3136,203100.0
2008-02-25 13:00:00,87.6,87.9,87.33,87.77,250000.0,62.3136,62.527,62.1215,62.4345,250000.0
2008-02-25 13:30:00,87.78,87.87,87.3,87.72,136200.0,62.4416,62.5056,62.1002,62.3989,136200.0
2008-02-25 14:00:00,87.74,88.71,87.4,88.54,358900.0,62.4132,63.1032,62.1713,62.9822,358900.0
2008-02-25 14:30:00,88.54,88.7,87.59,87.95,467100.0,62.9822,63.096,62.3065,62.5625,467100.0
2008-02-25 15:00:00,87.96,88.62,87.5,88.62,439100.0,62.5697,63.0391,62.2424,63.0391,439100.0
2008-02-25 15:30:00,88.58,89.1,88.43,88.99,543300.0,63.0107,63.3806,62.904,63.3023,543300.0
2008-02-26 09:30:00,88.6,89.2,88.01,88.07,381600.0,63.0249,63.4517,62.6052,62.6479,381600.0
2008-02-26 10:00:00,88.06,88.69,87.58,88.4,388200.0,62.6408,63.0889,62.2993,62.8826,388200.0
2008-02-26 10:30:00,88.41,88.89,88.15,88.67,438900.0,62.8898,63.2312,62.7048,63.0747,438900.0
2008-02-26 11:00:00,88.68,89.19,88.62,88.82,336600.0,63.0818,63.4446,63.0391,63.1814,336600.0
2008-02-26 11:30:00,88.8,89.03,88.4,89.0,256300.0,63.1672,63.3308,62.8826,63.3094,256300.0
2008-02-26 12:00:00,89.0,89.22,88.89,88.96,297600.0,63.3094,63.4659,63.2312,63.281,297600.0
2008-02-26 12:30:00,88.97,89.0,88.55,88.97,264600.0,63.2881,63.3094,62.9893,63.2881,264600.0
2008-02-26 13:00:00,89.0,89.14,88.45,88.48,165900.0,63.3094,63.409,62.9182,62.9396,165900.0
2008-02-26 13:30:00,88.48,88.49,87.69,87.83,325600.0,62.9396,62.9467,62.3776,62.4772,325600.0
2008-02-26 14:00:00,87.8,88.18,87.62,88.15,252400.0,62.4558,62.7261,62.3278,62.7048,252400.0
2008-02-26 14:30:00,88.17,88.46,88.09,88.21,294300.0,62.719,62.9253,62.6621,62.7475,294300.0
2008-02-26 15:00:00,88.2,88.24,86.85,87.31,469400.0,62.7404,62.7688,61.7801,62.1073,469400.0
2008-02-26 15:30:00,87.3,87.5,86.95,87.42,701300.0,62.1002,62.2424,61.8512,62.1855,701300.0
2008-02-27 09:30:00,86.7,86.95,86.07,86.56,455800.0,61.6734,61.8512,61.2252,61.5738,455800.0
2008-02-27 10:00:00,86.56,87.76,86.29,86.77,575900.0,61.5738,62.4274,61.3817,61.7232,575900.0
2008-02-27 10:30:00,86.78,87.72,86.5,87.13,427500.0,61.7303,62.3989,61.5311,61.9792,427500.0
2008-02-27 11:00:00,87.15,87.66,86.93,86.99,371100.0,61.9935,62.3563,61.837,61.8797,371100.0
2008-02-27 11:30:00,86.99,87.11,86.63,86.95,208100.0,61.8797,61.965,61.6236,61.8512,208100.0
2008-02-27 12:00:00,86.95,87.09,86.36,86.4,164700.0,61.8512,61.9508,61.4315,61.46,164700.0
2008-02-27 12:30:00,86.4,87.02,86.39,86.87,127200.0,61.46,61.901,61.4528,61.7943,127200.0
2008-02-27 13:00:00,86.84,87.67,86.72,87.44,382400.0,61.7729,62.3634,61.6876,62.1998,382400.0
2008-02-27 13:30:00,87.45,87.59,86.82,86.95,327800.0,62.2069,62.3065,61.7587,61.8512,327800.0
2008-02-27 14:00:00,86.95,86.97,85.86,85.9,384800.0,61.8512,61.8654,61.0758,61.1043,384800.0
2008-02-27 14:30:00,85.89,86.37,85.71,86.08,332900.0,61.0972,61.4386,60.9691,61.2323,332900.0
2008-02-27 15:00:00,86.06,86.27,85.76,86.13,379800.0,61.2181,61.3675,61.0047,61.2679,379800.0
2008-02-27 15:30:00,86.16,86.25,85.8,86.08,448700.0,61.2892,61.3533,61.0332,61.2323,448700.0
2008-02-28 09:30:00,85.79,86.94,85.59,85.91,440700.0,61.026,61.8441,60.8838,61.1114,440700.0
2008-02-28 10:00:00,85.92,86.27,85.08,85.58,437200.0,61.1185,61.3675,60.521,60.8767,437200.0
2008-02-28 10:30:00,85.56,86.4,85.36,85.95,338200.0,60.8624,61.46,60.7202,61.1399,338200.0
2008-02-28 11:00:00,85.93,86.07,85.58,85.85,372400.0,61.1256,61.2252,60.8767,61.0687,372400.0
2008-02-28 11:30:00,85.84,85.85,85.28,85.74,205700.0,61.0616,61.0687,60.6633,60.9905,205700.0
2008-02-28 12:00:00,85.75,86.17,85.64,85.9,192000.0,60.9976,61.2964,60.9193,61.1043,192000.0
2008-02-28 12:30:00,85.91,86.16,85.86,85.88,129300.0,61.1114,61.2892,61.0758,61.0901,129300.0
2008-02-28 13:00:00,85.88,86.64,85.75,86.13,196600.0,61.0901,61.6307,60.9976,61.2679,196600.0
2008-02-28 13:30:00,86.15,86.22,85.81,86.16,158000.0,61.2821,61.3319,61.0403,61.2892,158000.0
2008-02-28 14:00:00,86.17,87.02,85.98,86.87,237100.0,61.2964,61.901,61.1612,61.7943,237100.0
2008-02-28 14:30:00,86.9,87.53,86.85,87.39,344700.0,61.8156,62.2638,61.7801,62.1642,344700.0
2008-02-28 15:00:00,87.37,87.46,86.58,86.69,300000.0,62.15,62.214,61.588,61.6662,300000.0
2008-02-28 15:30:00,86.71,87.1,86.61,86.96,402500.0,61.6805,61.9579,61.6093,61.8583,402500.0
2008-02-29 09:30:00,86.65,87.24,86.15,86.39,803500.0,61.6378,62.0575,61.2821,61.4528,803500.0
2008-02-29 10:00:00,86.39,86.48,85.98,86.33,599900.0,61.4528,61.5169,61.1612,61.4102,599900.0
2008-02-29 10:30:00,86.3,86.51,86.0,86.02,311500.0,61.3888,61.5382,61.1754,61.1896,311500.0
2008-02-29 11:00:00,86.02,86.42,85.71,86.28,393300.0,61.1896,61.4742,60.9691,61.3746,393300.0
2008-02-29 11:30:00,86.27,86.5,86.02,86.24,212200.0,61.3675,61.5311,61.1896,61.3461,212200.0
2008-02-29 12:00:00,86.26,86.7,86.03,86.65,250400.0,61.3604,61.6734,61.1968,61.6378,250400.0
2008-02-29 12:30:00,86.65,86.65,86.22,86.4,136300.0,61.6378,61.6378,61.3319,61.46,136300.0
2008-02-29 13:00:00,86.4,86.61,86.3,86.49,154800.0,61.46,61.6093,61.3888,61.524,154800.0
2008-02-29 13:30:00,86.49,86.5,85.82,85.88,286000.0,61.524,61.5311,61.0474,61.0901,286000.0
2008-02-29 14:00:00,85.84,86.22,85.72,85.99,298400.0,61.0616,61.3319,60.9762,61.1683,298400.0
2008-02-29 14:30:00,85.99,86.04,85.62,85.76,272100.0,61.1683,61.2039,60.9051,61.0047,272100.0
2008-02-29 15:00:00,85.76,85.76,85.23,85.63,431700.0,61.0047,61.0047,60.6277,60.9122,431700.0
2008-02-29 15:30:00,85.64,85.66,84.85,85.15,673800.0,60.9193,60.9336,60.3574,60.5708,673800.0
2008-03-03 09:30:00,85.0,86.39,85.0,86.01,460000.0,60.4641,61.4528,60.4641,61.1825,460000.0
2008-03-03 10:00:00,85.98,87.5,85.85,87.36,500000.0,61.1612,62.2424,61.0687,62.1428,500000.0
2008-03-03 10:30:00,87.35,87.45,86.95,87.32,305200.0,62.1357,62.2069,61.8512,62.1144,305200.0
2008-03-03 11:00:00,87.31,87.45,86.75,87.43,280900.0,62.1073,62.2069,61.7089,62.1926,280900.0
2008-03-03 11:30:00,87.43,87.9,87.35,87.83,289600.0,62.1926,62.527,62.1357,62.4772,289600.0
2008-03-03 12:00:00,87.83,87.9,87.22,87.63,168800.0,62.4772,62.527,62.0433,62.3349,168800.0
2008-03-03 12:30:00,87.61,87.8,87.03,87.23,151200.0,62.3207,62.4558,61.9081,62.0504,151200.0
2008-03-03 13:00:00,87.22,87.44,87.09,87.37,162400.0,62.0433,62.1998,61.9508,62.15,162400.0
2008-03-03 13:30:00,87.39,87.84,86.99,87.06,230200.0,62.1642,62.4843,61.8797,61.9294,230200.0
2008-03-03 14:00:00,87.08,87.14,86.75,86.91,294000.0,61.9437,61.9864,61.7089,61.8227,294000.0
2008-03-03 14:30:00,86.93,87.22,86.06,86.22,312000.0,61.837,62.0433,61.2181,61.3319,312000.0
2008-03-03 15:00:00,86.23,86.8,86.21,86.57,386400.0,61.339,61.7445,61.3248,61.5809,386400.0
2008-03-03 15:30:00,86.61,87.59,86.45,87.54,701300.0,61.6093,62.3065,61.4955,62.2709,701300.0
2008-03-04 09:30:00,86.93,87.94,86.64,87.11,463800.0,61.837,62.5554,61.6307,61.965,463800.0
2008-03-04 10:00:00,87.11,87.3,86.8,86.99,355700.0,61.965,62.1002,61.7445,61.8797,355700.0
2008-03-04 10:30:00,86.98,87.3,86.5,86.52,292300.0,61.8725,62.1002,61.5311,61.5453,292300.0
2008-03-04 11:00:00,86.5,86.58,85.59,85.87,265400.0,61.5311,61.588,60.8838,61.0829,265400.0
2008-03-04 11:30:00,85.89,85.95,85.32,85.46,286300.0,61.0972,61.1399,60.6917,60.7913,286300.0
2008-03-04 12:00:00,85.44,85.88,85.17,85.73,281100.0,60.7771,61.0901,60.585,60.9834,281100.0
2008-03-04 12:30:00,85.73,85.86,85.44,85.56,284500.0,60.9834,61.0758,60.7771,60.8624,284500.0
2008-03-04 13:00:00,85.62,85.68,85.1,85.68,316400.0,60.9051,60.9478,60.5352,60.9478,316400.0
2008-03-04 13:30:00,85.71,85.75,85.0,85.29,504100.0,60.9691,60.9976,60.4641,60.6704,504100.0
2008-03-04 14:00:00,85.29,85.7,85.0,85.51,475800.0,60.6704,60.962,60.4641,60.8269,475800.0
2008-03-04 14:30:00,85.53,86.27,85.22,85.87,325300.0,60.8411,61.3675,60.6206,61.0829,325300.0
2008-03-04 15:00:00,85.92,87.01,85.74,86.46,526700.0,61.1185,61.8939,60.9905,61.5026,526700.0
2008-03-04 15:30:00,86.43,87.22,86.37,86.6,628000.0,61.4813,62.0433,61.4386,61.6022,628000.0
2008-03-05 09:30:00,86.99,87.71,86.44,87.54,425200.0,61.8797,62.3918,61.4884,62.2709,425200.0
2008-03-05 10:00:00,87.54,88.35,87.54,87.83,591000.0,62.2709,62.8471,62.2709,62.4772,591000.0
2008-03-05 10:30:00,87.83,88.47,87.61,88.2,262100.0,62.4772,62.9324,62.3207,62.7404,262100.0
2008-03-05 11:00:00,88.2,88.64,87.97,88.23,290700.0,62.7404,63.0534,62.5768,62.7617,290700.0
2008-03-05 11:30:00,88.2,89.3,88.11,89.25,477100.0,62.7404,63.5229,62.6764,63.4873,477100.0
2008-03-05 12:00:00,89.25,89.47,88.1,88.29,369500.0,63.4873,63.6438,62.6692,62.8044,369500.0
2008-03-05 12:30:00,88.3,88.64,88.15,88.57,203000.0,62.8115,63.0534,62.7048,63.0036,203000.0
2008-03-05 13:00:00,88.55,88.85,87.71,87.81,245400.0,62.9893,63.2027,62.3918,62.463,245400.0
2008-03-05 13:30:00,87.87,88.04,87.31,87.63,300300.0,62.5056,62.6266,62.1073,62.3349,300300.0
2008-03-05 14:00:00,87.62,88.43,87.32,88.13,224800.0,62.3278,62.904,62.1144,62.6906,224800.0
2008-03-05 14:30:00,88.12,88.79,87.93,88.71,239700.0,62.6835,63.1601,62.5483,63.1032,239700.0
2008-03-05 15:00:00,88.71,88.71,87.93,88.57,370200.0,63.1032,63.1032,62.5483,63.0036,370200.0
2008-03-05 15:30:00,88.57,89.32,88.46,89.28,765600.0,63.0036,63.5371,62.9253,63.5086,765600.0
2008-03-06 09:30:00,89.03,89.38,88.19,88.43,490100.0,63.3308,63.5798,62.7333,62.904,490100.0
2008-03-06 10:00:00,88.43,88.8,87.55,88.63,555800.0,62.904,63.1672,62.278,63.0463,555800.0
2008-03-06 10:30:00,88.63,89.03,88.47,88.91,389700.0,63.0463,63.3308,62.9324,63.2454,389700.0
2008-03-06 11:00:00,88.88,89.46,88.33,89.11,406200.0,63.2241,63.6367,62.8328,63.3877,406200.0
2008-03-06 11:30:00,89.14,89.75,88.85,89.1,507600.0,63.409,63.843,63.2027,63.3806,507600.0
2008-03-06 12:00:00,89.1,89.1,88.57,88.97,396600.0,63.3806,63.3806,63.0036,63.2881,396600.0
2008-03-06 12:30:00,88.98,89.33,88.56,88.58,288400.0,63.2952,63.5442,62.9965,63.0107,288400.0
2008-03-06 13:00:00,88.59,89.09,88.52,88.52,184100.0,63.0178,63.3735,62.968,62.968,184100.0
2008-03-06 13:30:00,88.52,88.92,88.2,88.55,201400.0,62.968,63.2525,62.7404,62.9893,201400.0
2008-03-06 14:00:00,88.54,88.94,88.35,88.4,204800.0,62.9822,63.2668,62.8471,62.8826,204800.0
2008-03-06 14:30:00,88.41,88.84,88.25,88.54,197700.0,62.8898,63.1956,62.7759,62.9822,197700.0
2008-03-06 15:00:00,88.54,88.63,87.98,88.48,321600.0,62.9822,63.0463,62.5839,62.9396,321600.0
2008-03-06 15:30:00,88.48,88.55,87.83,87.92,569400.0,62.9396,62.9893,62.4772,62.5412,569400.0
2008-03-07 09:30:00,86.85,86.99,86.0,86.39,585400.0,61.7801,61.8797,61.1754,61.4528,585400.0
2008-03-07 10:00:00,86.42,86.79,85.08,85.39,620800.0,61.4742,61.7374,60.521,60.7415,620800.0
2008-03-07 10:30:00,85.39,86.26,85.2,85.25,566300.0,60.7415,61.3604,60.6063,60.6419,566300.0
2008-03-07 11:00:00,85.26,85.43,84.75,84.8,449300.0,60.649,60.77,60.2862,60.3218,449300.0
2008-03-07 11:30:00,84.82,85.11,84.3,84.39,354200.0,60.336,60.5423,59.9661,60.0302,354200.0
2008-03-07 12:00:00,84.41,84.62,84.0,84.37,265600.0,60.0444,60.1938,59.7527,60.0159,265600.0
2008-03-07 12:30:00,84.42,84.51,83.89,84.07,360200.0,60.0515,60.1155,59.6745,59.8025,360200.0
2008-03-07 13:00:00,84.07,84.09,83.3,83.48,410700.0,59.8025,59.8168,59.2548,59.3828,410700.0
2008-03-07 13:30:00,83.47,83.5,82.88,83.06,381200.0,59.3757,59.3971,58.956,59.0841,381200.0
2008-03-07 14:00:00,83.06,83.26,82.81,83.01,706600.0,59.0841,59.2263,58.9062,59.0485,706600.0
2008-03-07 14:30:00,83.01,83.65,82.85,83.55,507200.0,59.0485,59.5038,58.9347,59.4326,507200.0
2008-03-07 15:00:00,83.54,83.89,83.15,83.36,1518600.0,59.4255,59.6745,59.1481,59.2975,1518600.0
2008-03-07 15:30:00,83.37,84.0,83.05,83.22,1183600.0,59.3046,59.7527,59.077,59.1979,1183600.0
2008-03-10 09:30:00,83.46,83.5,82.08,82.78,894400.0,59.3686,59.3971,58.387,58.8849,894400.0
2008-03-10 10:00:00,82.76,83.18,82.31,83.0,647100.0,58.8707,59.1694,58.5506,59.0414,647100.0
2008-03-10 10:30:00,83.02,83.74,82.7,82.71,513800.0,59.0556,59.5678,58.828,58.8351,513800.0
2008-03-10 11:00:00,82.7,83.04,82.48,82.66,464900.0,58.828,59.0698,58.6715,58.7995,464900.0
2008-03-10 11:30:00,82.69,83.04,82.5,83.01,591100.0,58.8209,59.0698,58.6857,59.0485,591100.0
2008-03-10 12:00:00,83.0,83.18,82.6,82.82,499000.0,59.0414,59.1694,58.7569,58.9134,499000.0
2008-03-10 12:30:00,82.82,83.11,82.71,82.9,272500.0,58.9134,59.1196,58.8351,58.9703,272500.0
2008-03-10 13:00:00,82.9,82.99,82.05,82.12,236600.0,58.9703,59.0343,58.3656,58.4154,236600.0
2008-03-10 13:30:00,82.11,82.48,81.75,81.75,313700.0,58.4083,58.6715,58.1522,58.1522,313700.0
2008-03-10 14:00:00,81.75,81.86,81.15,81.51,307800.0,58.1522,58.2305,57.7254,57.9815,307800.0
2008-03-10 14:30:00,81.51,82.04,81.39,81.42,248300.0,57.9815,58.3585,57.8961,57.9175,248300.0
2008-03-10 15:00:00,81.45,81.61,80.97,81.19,686800.0,57.9388,58.0526,57.5974,57.7539,686800.0
2008-03-10 15:30:00,81.19,81.25,80.66,81.22,1210400.0,57.7539,57.7965,57.3769,57.7752,1210400.0
2008-03-11 09:30:00,83.25,83.77,82.55,83.54,792900.0,59.2192,59.5891,58.7213,59.4255,792900.0
2008-03-11 10:00:00,83.56,83.72,83.26,83.62,475800.0,59.4397,59.5536,59.2263,59.4824,475800.0
2008-03-11 10:30:00,83.65,83.65,83.01,83.33,260700.0,59.5038,59.5038,59.0485,59.2761,260700.0
2008-03-11 11:00:00,83.36,83.52,82.9,83.37,235800.0,59.2975,59.4113,58.9703,59.3046,235800.0
2008-03-11 11:30:00,83.39,83.54,82.9,83.09,278100.0,59.3188,59.4255,58.9703,59.1054,278100.0
2008-03-11 12:00:00,83.06,83.74,83.05,83.55,299600.0,59.0841,59.5678,59.077,59.4326,299600.0
2008-03-11 12:30:00,83.57,83.67,82.92,83.35,247300.0,59.4469,59.518,58.9845,59.2904,247300.0
2008-03-11 13:00:00,83.35,83.7,83.01,83.65,236600.0,59.2904,59.5393,59.0485,59.5038,236600.0
2008-03-11 13:30:00,83.69,84.06,83.24,83.91,282700.0,59.5322,59.7954,59.2121,59.6887,282700.0
2008-03-11 14:00:00,83.94,84.28,83.83,84.01,430600.0,59.7101,59.9519,59.6318,59.7599,430600.0
2008-03-11 14:30:00,84.0,84.89,83.92,84.73,464700.0,59.7527,60.3858,59.6958,60.272,464700.0
2008-03-11 15:00:00,84.71,85.23,83.39,85.13,456500.0,60.2578,60.6277,59.3188,60.5566,456500.0
2008-03-11 15:30:00,85.13,85.7,84.76,85.58,651700.0,60.5566,60.962,60.2934,60.8767,651700.0
2008-03-12 09:30:00,86.09,86.46,84.87,85.2,526700.0,61.2394,61.5026,60.3716,60.6063,526700.0
2008-03-12 10:00:00,85.2,85.36,84.75,84.75,339500.0,60.6063,60.7202,60.2862,60.2862,339500.0
2008-03-12 10:30:00,84.76,85.25,84.19,85.12,397100.0,60.2934,60.6419,59.8879,60.5494,397100.0
2008-03-12 11:00:00,85.11,85.91,84.83,85.57,513300.0,60.5423,61.1114,60.3432,60.8695,513300.0
2008-03-12 11:30:00,85.57,85.85,85.21,85.41,265400.0,60.8695,61.0687,60.6135,60.7557,265400.0
2008-03-12 12:00:00,85.41,85.77,85.28,85.35,148300.0,60.7557,61.0118,60.6633,60.7131,148300.0
2008-03-12 12:30:00,85.33,85.53,84.8,84.97,318400.0,60.6988,60.8411,60.3218,60.4427,318400.0
2008-03-12 13:00:00,84.97,85.35,84.9,85.19,131100.0,60.4427,60.7131,60.3929,60.5992,131100.0
2008-03-12 13:30:00,85.19,85.2,84.51,84.99,215500.0,60.5992,60.6063,60.1155,60.457,215500.0
2008-03-12 14:00:00,84.97,85.22,84.27,84.55,240900.0,60.4427,60.6206,59.9448,60.144,240900.0
2008-03-12 14:30:00,84.55,84.77,84.3,84.41,328100.0,60.144,60.3005,59.9661,60.0444,328100.0
2008-03-12 15:00:00,84.38,84.68,84.25,84.49,377200.0,60.023,60.2365,59.9306,60.1013,377200.0
2008-03-12 15:30:00,84.49,84.56,83.74,83.91,576900.0,60.1013,60.1511,59.5678,59.6887,576900.0
2008-03-13 09:30:00,82.27,82.6,81.63,82.18,588300.0,58.5221,58.7569,58.0669,58.4581,588300.0
2008-03-13 10:00:00,82.15,82.76,81.89,82.15,261400.0,58.4368,58.8707,58.2518,58.4368,261400.0
2008-03-13 10:30:00,82.13,82.71,81.98,82.38,244300.0,58.4225,58.8351,58.3158,58.6004,244300.0
2008-03-13 11:00:00,82.4,83.46,82.28,83.25,435100.0,58.6146,59.3686,58.5292,59.2192,435100.0
2008-03-13 11:30:00,83.26,83.5,82.74,83.5,275800.0,59.2263,59.3971,58.8564,59.3971,275800.0
2008-03-13 12:00:00,83.5,84.51,83.3,84.0,435400.0,59.3971,60.1155,59.2548,59.7527,435400.0
2008-03-13 12:30:00,83.97,84.21,83.43,83.58,297300.0,59.7314,59.9021,59.3473,59.454,297300.0
2008-03-13 13:00:00,83.58,84.88,83.49,84.69,412000.0,59.454,60.3787,59.39,60.2436,412000.0
2008-03-13 13:30:00,84.71,84.98,84.2,84.2,603600.0,60.2578,60.4499,59.895,59.895,603600.0
2008-03-13 14:00:00,84.18,84.58,84.04,84.39,615600.0,59.8808,60.1653,59.7812,60.0302,615600.0
2008-03-13 14:30:00,84.38,84.46,84.03,84.2,466200.0,60.023,60.08,59.7741,59.895,466200.0
2008-03-13 15:00:00,84.2,84.5,84.01,84.37,652400.0,59.895,60.1084,59.7599,60.0159,652400.0
2008-03-13 15:30:00,84.36,84.54,84.0,84.12,843200.0,60.0088,60.1369,59.7527,59.8381,843200.0
2008-03-14 09:30:00,85.01,85.24,82.79,82.92,895200.0,60.4712,60.6348,58.892,58.9845,895200.0
2008-03-14 10:00:00,82.92,84.77,82.03,84.06,574400.0,58.9845,60.3005,58.3514,59.7954,574400.0
2008-03-14 10:30:00,83.97,84.37,83.03,83.85,460300.0,59.7314,60.0159,59.0627,59.646,460300.0
2008-03-14 11:00:00,83.77,84.15,82.3,82.45,415800.0,59.5891,59.8594,58.5435,58.6502,415800.0
2008-03-14 11:30:00,82.45,83.36,82.36,82.57,372200.0,58.6502,59.2975,58.5861,58.7355,372200.0
2008-03-14 12:00:00,82.57,83.1,82.37,82.47,252300.0,58.7355,59.1125,58.5933,58.6644,252300.0
2008-03-14 12:30:00,82.46,82.75,82.05,82.33,229200.0,58.6573,58.8636,58.3656,58.5648,229200.0
2008-03-14 13:00:00,82.35,82.43,81.35,81.55,380500.0,58.579,58.6359,57.8677,58.01,380500.0
2008-03-14 13:30:00,81.62,82.17,81.26,81.55,270600.0,58.0597,58.451,57.8037,58.01,270600.0
2008-03-14 14:00:00,81.55,81.89,81.11,81.3,332900.0,58.01,58.2518,57.697,57.8321,332900.0
2008-03-14 14:30:00,81.3,82.27,81.11,82.03,431600.0,57.8321,58.5221,57.697,58.3514,431600.0
2008-03-14 15:00:00,82.08,83.61,81.75,83.36,598400.0,58.387,59.4753,58.1522,59.2975,598400.0
2008-03-14 15:30:00,83.33,83.44,82.44,82.88,619200.0,59.2761,59.3544,58.643,58.956,619200.0
2008-03-17 09:30:00,80.13,81.19,79.08,81.19,575900.0,56.9998,57.7539,56.2529,57.7539,575900.0
2008-03-17 10:00:00,81.2,82.79,81.16,82.4,413700.0,57.761,58.892,57.7325,58.6146,413700.0
2008-03-17 10:30:00,82.42,83.09,81.69,82.34,267500.0,58.6288,59.1054,58.1095,58.5719,267500.0
2008-03-17 11:00:00,82.4,82.5,81.17,81.22,250700.0,58.6146,58.6857,57.7396,57.7752,250700.0
2008-03-17 11:30:00,81.22,81.58,80.23,80.33,202000.0,57.7752,58.0313,57.071,57.1421,202000.0
2008-03-17 12:00:00,80.29,80.29,78.76,79.0,482000.0,57.1137,57.1137,56.0253,56.196,482000.0
2008-03-17 12:30:00,79.03,82.67,78.55,79.37,440800.0,56.2174,58.8067,55.8759,56.4592,440800.0
2008-03-17 13:00:00,79.39,79.52,78.88,79.07,253100.0,56.4735,56.5659,56.1107,56.2458,253100.0
2008-03-17 13:30:00,79.07,80.22,79.05,80.21,293900.0,56.2458,57.0639,56.2316,57.0568,293900.0
2008-03-17 14:00:00,80.16,80.76,80.02,80.15,371200.0,57.0212,57.448,56.9216,57.0141,371200.0
2008-03-17 14:30:00,80.17,80.88,79.93,80.6,284500.0,57.0283,57.5334,56.8576,57.3342,284500.0
2008-03-17 15:00:00,80.67,81.88,80.34,81.32,473800.0,57.384,58.2447,57.1492,57.8463,473800.0
2008-03-17 15:30:00,81.35,82.18,81.02,81.14,546700.0,57.8677,58.4581,57.6329,57.7183,546700.0
2008-03-18 09:30:00,83.3,83.9,82.65,83.01,607500.0,59.2548,59.6816,58.7924,59.0485,607500.0
2008-03-18 10:00:00,83.04,83.44,83.04,83.23,327200.0,59.0698,59.3544,59.0698,59.205,327200.0
2008-03-18 10:30:00,83.27,83.45,83.0,83.33,343300.0,59.2335,59.3615,59.0414,59.2761,343300.0
2008-03-18 11:00:00,83.32,83.5,83.18,83.32,231600.0,59.269,59.3971,59.1694,59.269,231600.0
2008-03-18 11:30:00,83.32,83.45,82.85,82.87,216700.0,59.269,59.3615,58.9347,58.9489,216700.0
2008-03-18 12:00:00,82.86,82.93,81.69,81.79,401500.0,58.9418,58.9916,58.1095,58.1807,401500.0
2008-03-18 12:30:00,81.79,82.03,81.51,82.01,405900.0,58.1807,58.3514,57.9815,58.3372,405900.0
2008-03-18 13:00:00,81.97,82.26,81.85,82.03,499900.0,58.3087,58.515,58.2234,58.3514,499900.0
2008-03-18 13:30:00,82.06,82.56,81.98,82.45,167800.0,58.3727,58.7284,58.3158,58.6502,167800.0
2008-03-18 14:00:00,82.45,82.53,81.06,81.23,670800.0,58.6502,58.7071,57.6614,57.7823,670800.0
2008-03-18 14:30:00,81.23,82.42,80.52,82.37,952600.0,57.7823,58.6288,57.2773,58.5933,952600.0
2008-03-18 15:00:00,82.38,83.18,81.02,82.93,699900.0,58.6004,59.1694,57.6329,58.9916,699900.0
2008-03-18 15:30:00,82.93,83.5,82.82,83.27,862500.0,58.9916,59.3971,58.9134,59.2335,862500.0
2008-03-19 09:30:00,84.87,84.88,81.76,81.93,634300.0,60.3716,60.3787,58.1593,58.2803,634300.0
2008-03-19 10:00:00,81.97,83.35,81.97,83.24,495300.0,58.3087,59.2904,58.3087,59.2121,495300.0
2008-03-19 10:30:00,83.2,83.32,81.79,82.2,401100.0,59.1837,59.269,58.1807,58.4723,401100.0
2008-03-19 11:00:00,82.22,82.46,81.91,82.29,253900.0,58.4865,58.6573,58.266,58.5363,253900.0
2008-03-19 11:30:00,82.27,82.38,81.85,82.0,250800.0,58.5221,58.6004,58.2234,58.3301,250800.0
2008-03-19 12:00:00,81.96,82.03,80.97,81.16,275500.0,58.3016,58.3514,57.5974,57.7325,275500.0
2008-03-19 12:30:00,81.15,81.24,80.73,80.89,297500.0,57.7254,57.7894,57.4266,57.5405,297500.0
2008-03-19 13:00:00,80.94,81.6,80.82,81.05,193600.0,57.576,58.0455,57.4907,57.6543,193600.0
2008-03-19 13:30:00,81.03,81.12,80.44,80.77,251100.0,57.6401,57.7041,57.2204,57.4551,251100.0
2008-03-19 14:00:00,80.76,80.92,80.14,80.5,243900.0,57.448,57.5618,57.007,57.263,243900.0
2008-03-19 14:30:00,80.53,80.86,79.8,80.76,526900.0,57.2844,57.5191,56.7651,57.448,526900.0
2008-03-19 15:00:00,80.75,81.21,79.93,80.17,412400.0,57.4409,57.7681,56.8576,57.0283,412400.0
2008-03-19 15:30:00,80.19,80.44,79.37,79.38,917200.0,57.0425,57.2204,56.4592,56.4663,917200.0
2008-03-20 09:30:00,79.01,79.94,76.55,77.58,1441300.0,56.2031,56.8647,54.4532,55.1859,1441300.0
2008-03-20 10:00:00,77.61,78.95,77.6,78.36,623600.0,55.2073,56.1605,55.2001,55.7408,623600.0
2008-03-20 10:30:00,78.34,79.48,78.13,79.31,577700.0,55.7265,56.5375,55.5772,56.4165,577700.0
2008-03-20 11:00:00,79.29,79.38,79.02,79.34,314900.0,56.4023,56.4663,56.2103,56.4379,314900.0
2008-03-20 11:30:00,79.34,79.37,77.61,77.63,614300.0,56.4379,56.4592,55.2073,55.2215,614300.0
2008-03-20 12:00:00,77.63,78.45,77.63,78.41,407800.0,55.2215,55.8048,55.2215,55.7763,407800.0
2008-03-20 12:30:00,78.42,78.5,77.44,77.77,421600.0,55.7834,55.8404,55.0863,55.3211,421600.0
2008-03-20 13:00:00,77.75,78.66,77.75,78.63,362500.0,55.3069,55.9542,55.3069,55.9328,362500.0
2008-03-20 13:30:00,78.59,79.44,78.53,78.99,426500.0,55.9044,56.509,55.8617,56.1889,426500.0
2008-03-20 14:00:00,78.98,79.11,78.57,78.97,329700.0,56.1818,56.2743,55.8902,56.1747,329700.0
2008-03-20 14:30:00,78.96,79.48,78.87,79.3,457700.0,56.1676,56.5375,56.1036,56.4094,457700.0
2008-03-20 15:00:00,79.31,79.88,79.08,79.11,452400.0,56.4165,56.822,56.2529,56.2743,452400.0
2008-03-20 15:30:00,79.15,79.49,78.76,79.24,785600.0,56.3027,56.5446,56.0253,56.3667,785600.0
2008-03-24 09:30:00,80.0,80.53,79.45,79.85,358400.0,56.9074,57.2844,56.5161,56.8007,358400.0
2008-03-24 10:00:00,79.85,81.25,79.85,81.07,431800.0,56.8007,57.7965,56.8007,57.6685,431800.0
2008-03-24 10:30:00,81.07,81.33,80.86,81.13,285600.0,57.6685,57.8535,57.5191,57.7112,285600.0
2008-03-24 11:00:00,81.1,81.19,80.5,80.82,213400.0,57.6898,57.7539,57.263,57.4907,213400.0
2008-03-24 11:30:00,80.82,81.04,80.63,81.03,220100.0,57.4907,57.6472,57.3555,57.6401,220100.0
2008-03-24 12:00:00,81.03,81.66,80.8,81.56,186200.0,57.6401,58.0882,57.4764,58.0171,186200.0
2008-03-24 12:30:00,81.57,82.05,81.53,82.01,188500.0,58.0242,58.3656,57.9957,58.3372,188500.0
2008-03-24 13:00:00,82.0,82.0,81.62,81.8,82700.0,58.3301,58.3301,58.0597,58.1878,82700.0
2008-03-24 13:30:00,81.78,82.1,81.46,82.05,192200.0,58.1736,58.4012,57.9459,58.3656,192200.0
2008-03-24 14:00:00,82.06,82.1,81.38,81.72,256200.0,58.3727,58.4012,57.889,58.1309,256200.0
2008-03-24 14:30:00,81.69,81.77,81.02,81.1,185400.0,58.1095,58.1664,57.6329,57.6898,185400.0
2008-03-24 15:00:00,81.08,81.65,81.01,81.01,252900.0,57.6756,58.0811,57.6258,57.6258,252900.0
2008-03-24 15:30:00,81.04,81.58,81.01,81.45,702500.0,57.6472,58.0313,57.6258,57.9388,702500.0
2008-03-25 09:30:00,82.6,83.37,81.43,81.47,649900.0,58.7569,59.3046,57.9246,57.953,649900.0
2008-03-25 10:00:00,81.47,82.14,80.9,81.65,462100.0,57.953,58.4296,57.5476,58.0811,462100.0
2008-03-25 10:30:00,81.68,81.87,81.25,81.69,269300.0,58.1024,58.2376,57.7965,58.1095,269300.0
2008-03-25 11:00:00,81.65,82.47,81.6,82.0,269000.0,58.0811,58.6644,58.0455,58.3301,269000.0
2008-03-25 11:30:00,82.0,82.62,82.0,82.05,216200.0,58.3301,58.7711,58.3301,58.3656,216200.0
2008-03-25 12:00:00,82.02,82.57,81.92,82.51,184800.0,58.3443,58.7355,58.2731,58.6928,184800.0
2008-03-25 12:30:00,82.5,82.54,82.19,82.41,146600.0,58.6857,58.7142,58.4652,58.6217,146600.0
2008-03-25 13:00:00,82.37,82.49,82.07,82.45,147900.0,58.5933,58.6786,58.3798,58.6502,147900.0
2008-03-25 13:30:00,82.46,82.9,82.36,82.88,247800.0,58.6573,58.9703,58.5861,58.956,247800.0
2008-03-25 14:00:00,82.89,83.1,82.69,83.01,411200.0,58.9631,59.1125,58.8209,59.0485,411200.0
2008-03-25 14:30:00,83.01,83.03,82.43,82.98,372800.0,59.0485,59.0627,58.6359,59.0272,372800.0
2008-03-25 15:00:00,82.99,83.05,82.33,82.37,368300.0,59.0343,59.077,58.5648,58.5933,368300.0
2008-03-25 15:30:00,82.39,82.62,82.02,82.2,480500.0,58.6075,58.7711,58.3443,58.4723,480500.0
2008-03-26 09:30:00,81.98,82.35,81.06,81.65,468400.0,58.3158,58.579,57.6614,58.0811,468400.0
2008-03-26 10:00:00,81.68,82.39,81.25,81.43,395600.0,58.1024,58.6075,57.7965,57.9246,395600.0
2008-03-26 10:30:00,81.43,81.44,80.69,81.09,239600.0,57.9246,57.9317,57.3982,57.6827,239600.0
2008-03-26 11:00:00,81.06,81.17,80.55,81.12,244200.0,57.6614,57.7396,57.2986,57.7041,244200.0
2008-03-26 11:30:00,81.16,81.31,80.5,80.92,213800.0,57.7325,57.8392,57.263,57.5618,213800.0
2008-03-26 12:00:00,80.92,81.2,80.86,81.1,161200.0,57.5618,57.761,57.5191,57.6898,161200.0
2008-03-26 12:30:00,81.08,81.22,80.8,80.9,115600.0,57.6756,57.7752,57.4764,57.5476,115600.0
2008-03-26 13:00:00,80.9,81.01,80.8,80.96,95500.0,57.5476,57.6258,57.4764,57.5903,95500.0
2008-03-26 13:30:00,80.93,81.0,80.7,80.71,181300.0,57.5689,57.6187,57.4053,57.4124,181300.0
2008-03-26 14:00:00,80.72,80.9,80.61,80.67,331300.0,57.4195,57.5476,57.3413,57.384,331300.0
2008-03-26 14:30:00,80.67,81.28,80.65,81.27,292000.0,57.384,57.8179,57.3697,57.8108,292000.0
2008-03-26 15:00:00,81.29,81.35,80.7,80.75,483100.0,57.825,57.8677,57.4053,57.4409,483100.0
2008-03-26 15:30:00,80.74,80.99,80.67,80.75,674800.0,57.4338,57.6116,57.384,57.4409,674800.0
2008-03-27 09:30:00,79.99,80.5,76.59,79.8,671800.0,57.08,57.4439,54.6538,56.9444,671800.0
2008-03-27 10:00:00,79.78,79.92,78.73,78.79,481600.0,56.9301,57.03,56.1809,56.2237,481600.0
2008-03-27 10:30:00,78.84,79.95,78.83,79.88,356800.0,56.2594,57.0514,56.2522,57.0015,356800.0
2008-03-27 11:00:00,79.89,80.03,79.78,79.95,343300.0,57.0086,57.1085,56.9301,57.0514,343300.0
2008-03-27 11:30:00,79.95,81.14,79.92,80.68,434700.0,57.0514,57.9006,57.03,57.5724,434700.0
2008-03-27 12:00:00,80.67,81.07,80.25,80.94,270400.0,57.5652,57.8507,57.2655,57.7579,270400.0
2008-03-27 12:30:00,80.93,81.26,80.58,80.58,182900.0,57.7508,57.9862,57.501,57.501,182900.0
2008-03-27 13:00:00,80.6,80.96,80.33,80.46,167000.0,57.5153,57.7722,57.3226,57.4154,167000.0
2008-03-27 13:30:00,80.47,80.5,79.87,79.92,218400.0,57.4225,57.4439,56.9943,57.03,218400.0
2008-03-27 14:00:00,79.96,80.25,79.72,79.79,205000.0,57.0586,57.2655,56.8873,56.9373,205000.0
2008-03-27 14:30:00,79.81,80.46,79.78,79.93,209200.0,56.9515,57.4154,56.9301,57.0372,209200.0
2008-03-27 15:00:00,79.94,80.02,79.33,79.53,323500.0,57.0443,57.1014,56.609,56.7517,323500.0
2008-03-27 15:30:00,79.52,79.7,79.15,79.2,505000.0,56.7446,56.873,56.4806,56.5162,505000.0
2008-03-28 09:30:00,79.7,79.9,79.05,79.63,368700.0,56.873,57.0158,56.4092,56.8231,368700.0
2008-03-28 10:00:00,79.66,80.7,79.52,80.63,349800.0,56.8445,57.5866,56.7446,57.5367,349800.0
2008-03-28 10:30:00,80.63,81.04,80.56,81.0,304000.0,57.5367,57.8292,57.4867,57.8007,304000.0
2008-03-28 11:00:00,80.96,81.43,80.89,81.19,230100.0,57.7722,58.1075,57.7222,57.9363,230100.0
2008-03-28 11:30:00,81.21,81.38,81.06,81.16,195500.0,57.9506,58.0719,57.8435,57.9149,195500.0
2008-03-28 12:00:00,81.18,81.18,80.47,80.58,158800.0,57.9292,57.9292,57.4225,57.501,158800.0
2008-03-28 12:30:00,80.61,80.89,80.2,80.61,135700.0,57.5224,57.7222,57.2298,57.5224,135700.0
2008-03-28 13:00:00,80.61,80.85,80.49,80.85,119000.0,57.5224,57.6937,57.4368,57.6937,119000.0
2008-03-28 13:30:00,80.83,80.87,80.21,80.32,149400.0,57.6794,57.7079,57.237,57.3155,149400.0
2008-03-28 14:00:00,80.28,80.5,80.13,80.25,210100.0,57.2869,57.4439,57.1799,57.2655,210100.0
2008-03-28 14:30:00,80.24,80.56,80.0,80.54,156900.0,57.2584,57.4867,57.0871,57.4725,156900.0
2008-03-28 15:00:00,80.54,80.6,79.74,80.01,238300.0,57.4725,57.5153,56.9016,57.0943,238300.0
2008-03-28 15:30:00,80.01,80.17,79.69,80.04,384700.0,57.0943,57.2084,56.8659,57.1157,384700.0
2008-03-31 08:30:00,80.0,80.0,80.0,80.0,300.0,57.0871,57.0871,57.0871,57.0871,300.0
2008-03-31 09:00:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:30:00,80.02,81.3,79.84,80.82,349500.0,57.1014,58.0148,56.9729,57.6723,349500.0
2008-03-31 10:00:00,80.82,81.23,80.25,80.37,231500.0,57.6723,57.9648,57.2655,57.3511,231500.0
2008-03-31 10:30:00,80.34,80.78,79.95,80.41,211900.0,57.3297,57.6437,57.0514,57.3797,211900.0
2008-03-31 11:00:00,80.41,80.87,80.17,80.84,138500.0,57.3797,57.7079,57.2084,57.6865,138500.0
2008-03-31 11:30:00,80.82,81.0,80.5,80.53,164600.0,57.6723,57.8007,57.4439,57.4653,164600.0
2008-03-31 12:00:00,80.52,80.73,80.21,80.4,219700.0,57.4582,57.608,57.237,57.3726,219700.0
2008-03-31 12:30:00,80.4,80.62,80.15,80.62,159400.0,57.3726,57.5295,57.1942,57.5295,159400.0
2008-03-31 13:00:00,80.6,80.9,80.6,80.75,124500.0,57.5153,57.7293,57.5153,57.6223,124500.0
2008-03-31 13:30:00,80.73,80.84,80.46,80.46,164800.0,57.608,57.6865,57.4154,57.4154,164800.0
2008-03-31 14:00:00,80.45,80.57,80.03,80.15,223100.0,57.4082,57.4939,57.1085,57.1942,223100.0
2008-03-31 14:30:00,80.13,80.21,79.78,80.02,224400.0,57.1799,57.237,56.9301,57.1014,224400.0
2008-03-31 15:00:00,80.0,80.14,79.75,79.93,326300.0,57.0871,57.187,56.9087,57.0372,326300.0
2008-03-31 15:30:00,79.9,80.72,79.85,80.34,617400.0,57.0158,57.6009,56.9801,57.3297,617400.0
2008-04-01 08:00:00,80.44,80.44,80.44,80.44,100.0,57.4011,57.4011,57.4011,57.4011,100.0
2008-04-01 08:30:00,81.2,81.2,80.44,80.44,25700.0,57.9434,57.9434,57.4011,57.4011,25700.0
2008-04-01 09:00:00,81.2,81.45,80.44,81.45,3600.0,57.9434,58.1218,57.4011,58.1218,3600.0
2008-04-01 09:30:00,81.59,82.98,79.3,79.35,741300.0,58.2217,59.2136,56.5876,56.6233,741300.0
2008-04-01 10:00:00,79.36,79.95,79.33,79.55,652700.0,56.6304,57.0514,56.609,56.766,652700.0
2008-04-01 10:30:00,79.57,80.04,79.43,79.93,386800.0,56.7803,57.1157,56.6804,57.0372,386800.0
2008-04-01 11:00:00,79.95,80.48,79.7,80.3,320200.0,57.0514,57.4296,56.873,57.3012,320200.0
2008-04-01 11:30:00,80.28,81.07,80.22,81.05,376700.0,57.2869,57.8507,57.2441,57.8364,376700.0
2008-04-01 12:00:00,81.06,81.58,81.01,81.58,288900.0,57.8435,58.2146,57.8078,58.2146,288900.0
2008-04-01 12:30:00,81.55,81.6,81.21,81.3,165400.0,58.1932,58.2289,57.9506,58.0148,165400.0
2008-04-01 13:00:00,81.3,81.6,81.16,81.42,208800.0,58.0148,58.2289,57.9149,58.1004,208800.0
2008-04-01 13:30:00,81.42,81.6,80.84,80.84,175200.0,58.1004,58.2289,57.6865,57.6865,175200.0
2008-04-01 14:00:00,80.86,81.27,80.68,81.07,290900.0,57.7008,57.9934,57.5724,57.8507,290900.0
2008-04-01 14:30:00,81.08,81.49,81.06,81.23,313800.0,57.8578,58.1504,57.8435,57.9648,313800.0
2008-04-01 15:00:00,81.24,81.54,81.09,81.1,386300.0,57.972,58.186,57.8649,57.8721,386300.0
2008-04-01 15:30:00,81.1,81.17,80.74,81.12,817500.0,57.8721,57.922,57.6152,57.8863,817500.0
2008-04-02 09:30:00,81.18,81.8,80.35,81.58,815400.0,57.9292,58.3716,57.3369,58.2146,815400.0
2008-04-02 10:00:00,81.58,82.08,81.17,81.53,665500.0,58.2146,58.5714,57.922,58.1789,665500.0
2008-04-02 10:30:00,81.53,81.74,80.9,81.29,412900.0,58.1789,58.3288,57.7293,58.0076,412900.0
2008-04-02 11:00:00,81.27,81.43,80.62,80.84,359200.0,57.9934,58.1075,57.5295,57.6865,359200.0
2008-04-02 11:30:00,80.83,81.12,80.71,81.0,238200.0,57.6794,57.8863,57.5938,57.8007,238200.0
2008-04-02 12:00:00,81.0,81.16,80.8,80.87,186500.0,57.8007,57.9149,57.658,57.7079,186500.0
2008-04-02 12:30:00,80.85,80.85,80.33,80.61,208100.0,57.6937,57.6937,57.3226,57.5224,208100.0
2008-04-02 13:00:00,80.61,80.61,80.05,80.47,263400.0,57.5224,57.5224,57.1228,57.4225,263400.0
2008-04-02 13:30:00,80.5,80.8,80.25,80.56,257500.0,57.4439,57.658,57.2655,57.4867,257500.0
2008-04-02 14:00:00,80.55,80.75,80.36,80.4,339000.0,57.4796,57.6223,57.344,57.3726,339000.0
2008-04-02 14:30:00,80.39,80.48,79.48,79.83,591900.0,57.3654,57.4296,56.716,56.9658,591900.0
2008-04-02 15:00:00,79.87,79.88,79.31,79.6,638200.0,56.9943,57.0015,56.5947,56.8017,638200.0
2008-04-02 15:30:00,79.62,79.98,79.46,79.88,849900.0,56.816,57.0728,56.7018,57.0015,849900.0
2008-04-03 09:30:00,79.5,81.24,79.44,81.22,421200.0,56.7303,57.972,56.6875,57.9577,421200.0
2008-04-03 10:00:00,81.22,81.93,81.16,81.31,537200.0,57.9577,58.4643,57.9149,58.0219,537200.0
2008-04-03 10:30:00,81.31,82.36,81.26,82.26,508100.0,58.0219,58.7712,57.9862,58.6998,508100.0
2008-04-03 11:00:00,82.27,82.5,81.76,81.89,401100.0,58.707,58.8711,58.343,58.4358,401100.0
2008-04-03 11:30:00,81.91,82.8,81.88,82.53,396800.0,58.4501,59.0852,58.4287,58.8925,396800.0
2008-04-03 12:00:00,82.54,82.6,82.03,82.03,214200.0,58.8996,58.9424,58.5357,58.5357,214200.0
2008-04-03 12:30:00,82.04,82.88,82.01,82.85,207200.0,58.5428,59.1423,58.5214,59.1208,207200.0
2008-04-03 13:00:00,82.84,83.4,82.74,83.31,380700.0,59.1137,59.5133,59.0423,59.4491,380700.0
2008-04-03 13:30:00,83.32,83.43,83.03,83.22,391200.0,59.4562,59.5347,59.2493,59.3849,391200.0
2008-04-03 14:00:00,83.19,83.4,83.05,83.15,307300.0,59.3635,59.5133,59.2636,59.3349,307300.0
2008-04-03 14:30:00,83.13,83.35,82.91,83.13,350100.0,59.3206,59.4776,59.1637,59.3206,350100.0
2008-04-03 15:00:00,83.14,83.21,82.92,83.11,501800.0,59.3278,59.3777,59.1708,59.3064,501800.0
2008-04-03 15:30:00,83.11,83.14,82.74,83.04,935300.0,59.3064,59.3278,59.0423,59.2564,935300.0
2008-04-04 09:30:00,83.3,85.0,83.3,83.56,662900.0,59.442,60.6551,59.442,59.6275,662900.0
2008-04-04 10:00:00,83.57,83.6,82.61,83.29,422600.0,59.6346,59.656,58.9496,59.4348,422600.0
2008-04-04 10:30:00,83.32,83.75,83.12,83.73,303400.0,59.4562,59.7631,59.3135,59.7488,303400.0
2008-04-04 11:00:00,83.74,84.04,83.51,83.98,240500.0,59.7559,59.97,59.5918,59.9272,240500.0
2008-04-04 11:30:00,83.94,84.5,83.9,84.45,454300.0,59.8987,60.2983,59.8701,60.2626,454300.0
2008-04-04 12:00:00,84.46,85.99,83.52,85.68,792300.0,60.2697,61.3615,59.5989,61.1403,792300.0
2008-04-04 12:30:00,85.67,86.79,85.45,86.59,581900.0,61.1332,61.9324,60.9762,61.7897,581900.0
2008-04-04 13:00:00,86.58,86.97,86.48,86.96,617100.0,61.7825,62.0608,61.7112,62.0537,617100.0
2008-04-04 13:30:00,86.96,87.13,86.55,86.56,556000.0,62.0537,62.175,61.7611,61.7683,556000.0
2008-04-04 14:00:00,86.57,86.62,85.59,86.15,485500.0,61.7754,61.8111,61.0761,61.4757,485500.0
2008-04-04 14:30:00,86.12,86.83,86.07,86.61,308800.0,61.4543,61.9609,61.4186,61.8039,308800.0
2008-04-04 15:00:00,86.61,86.74,85.48,85.6,459500.0,61.8039,61.8967,60.9976,61.0832,459500.0
2008-04-04 15:30:00,85.59,85.93,85.41,85.75,657500.0,61.0761,61.3187,60.9476,61.1903,657500.0
2008-04-07 09:30:00,86.35,89.36,86.35,89.11,1080200.0,61.6184,63.7663,61.6184,63.5879,1080200.0
2008-04-07 10:00:00,89.1,89.13,88.04,88.12,609200.0,63.5808,63.6022,62.8244,62.8815,609200.0
2008-04-07 10:30:00,88.09,88.44,87.56,88.15,459200.0,62.86,63.1098,62.4818,62.9029,459200.0
2008-04-07 11:00:00,88.15,88.87,88.01,88.71,324900.0,62.9029,63.4166,62.803,63.3025,324900.0
2008-04-07 11:30:00,88.71,89.4,87.84,88.77,512500.0,63.3025,63.7949,62.6817,63.3453,512500.0
2008-04-07 12:00:00,88.78,88.81,88.5,88.7,321700.0,63.3524,63.3738,63.1526,63.2953,321700.0
2008-04-07 12:30:00,88.7,89.17,88.61,89.14,330000.0,63.2953,63.6307,63.2311,63.6093,330000.0
2008-04-07 13:00:00,89.18,89.29,88.61,89.17,327600.0,63.6379,63.7164,63.2311,63.6307,327600.0
2008-04-07 13:30:00,89.21,89.5,88.66,88.79,390400.0,63.6593,63.8662,63.2668,63.3596,390400.0
2008-04-07 14:00:00,88.8,88.85,88.0,88.01,489900.0,63.3667,63.4024,62.7958,62.803,489900.0
2008-04-07 14:30:00,88.02,88.38,87.65,88.03,437900.0,62.8101,63.067,62.5461,62.8172,437900.0
2008-04-07 15:00:00,88.03,88.45,87.61,88.38,521200.0,62.8172,63.1169,62.5175,63.067,521200.0
2008-04-07 15:30:00,88.39,88.47,87.89,88.3,776100.0,63.0741,63.1312,62.7173,63.0099,776100.0
2008-04-08 09:30:00,87.7,88.94,87.33,88.55,346100.0,62.5818,63.4666,62.3177,63.1883,346100.0
2008-04-08 10:00:00,88.55,89.03,88.15,88.7,437400.0,63.1883,63.5308,62.9029,63.2953,437400.0
2008-04-08 10:30:00,88.7,88.91,88.45,88.6,269700.0,63.2953,63.4452,63.1169,63.224,269700.0
2008-04-08 11:00:00,88.61,88.65,88.06,88.56,263200.0,63.2311,63.2597,62.8386,63.1954,263200.0
2008-04-08 11:30:00,88.56,88.9,88.14,88.34,157600.0,63.1954,63.4381,62.8957,63.0384,157600.0
2008-04-08 12:00:00,88.34,88.57,88.21,88.55,178100.0,63.0384,63.2026,62.9457,63.1883,178100.0
2008-04-08 12:30:00,88.54,88.88,88.3,88.52,190300.0,63.1812,63.4238,63.0099,63.1669,190300.0
2008-04-08 13:00:00,88.49,88.62,88.35,88.43,134200.0,63.1455,63.2383,63.0456,63.1027,134200.0
2008-04-08 13:30:00,88.44,88.62,88.33,88.59,137100.0,63.1098,63.2383,63.0313,63.2168,137100.0
2008-04-08 14:00:00,88.59,88.59,88.1,88.38,245000.0,63.2168,63.2168,62.8672,63.067,245000.0
2008-04-08 14:30:00,88.4,88.98,88.28,88.89,253600.0,63.0813,63.4951,62.9956,63.4309,253600.0
2008-04-08 15:00:00,88.91,88.91,88.31,88.53,156300.0,63.4452,63.4452,63.017,63.174,156300.0
2008-04-08 15:30:00,88.57,88.96,88.47,88.66,318000.0,63.2026,63.4809,63.1312,63.2668,318000.0
2008-04-09 09:30:00,88.89,89.27,88.08,88.35,334300.0,63.4309,63.7021,62.8529,63.0456,334300.0
2008-04-09 10:00:00,88.38,88.42,87.31,87.37,248200.0,63.067,63.0955,62.3035,62.3463,248200.0
2008-04-09 10:30:00,87.37,87.65,87.0,87.09,350800.0,62.3463,62.5461,62.0822,62.1465,350800.0
2008-04-09 11:00:00,87.07,87.43,85.9,86.51,459500.0,62.1322,62.3891,61.2973,61.7326,459500.0
2008-04-09 11:30:00,86.51,86.85,86.12,86.66,194500.0,61.7326,61.9752,61.4543,61.8396,194500.0
2008-04-09 12:00:00,86.66,86.99,86.44,86.91,192900.0,61.8396,62.0751,61.6826,62.018,192900.0
2008-04-09 12:30:00,86.93,87.23,86.75,86.75,198400.0,62.0323,62.2464,61.9038,61.9038,198400.0
2008-04-09 13:00:00,86.77,87.23,86.7,87.09,181000.0,61.9181,62.2464,61.8682,62.1465,181000.0
2008-04-09 13:30:00,87.06,87.34,86.97,87.3,126700.0,62.1251,62.3249,62.0608,62.2963,126700.0
2008-04-09 14:00:00,87.31,87.49,86.81,87.12,198100.0,62.3035,62.4319,61.9467,62.1679,198100.0
2008-04-09 14:30:00,87.1,87.3,86.69,87.0,224300.0,62.1536,62.2963,61.861,62.0822,224300.0
2008-04-09 15:00:00,87.0,87.12,86.64,86.66,290900.0,62.0822,62.1679,61.8253,61.8396,290900.0
2008-04-09 15:30:00,86.66,87.14,86.6,86.97,403600.0,61.8396,62.1821,61.7968,62.0608,403600.0
2008-04-10 09:30:00,87.0,87.32,86.04,86.27,233400.0,62.0822,62.3106,61.3972,61.5613,233400.0
2008-04-10 10:00:00,86.27,86.7,85.63,86.42,310800.0,61.5613,61.8682,61.1046,61.6684,310800.0
2008-04-10 10:30:00,86.46,86.55,86.11,86.28,348100.0,61.6969,61.7611,61.4471,61.5685,348100.0
2008-04-10 11:00:00,86.28,87.15,85.95,86.86,215500.0,61.5685,62.1893,61.333,61.9823,215500.0
2008-04-10 11:30:00,86.91,87.63,86.86,87.5,191000.0,62.018,62.5318,61.9823,62.439,191000.0
2008-04-10 12:00:00,87.47,87.66,87.22,87.4,143300.0,62.4176,62.5532,62.2392,62.3677,143300.0
2008-04-10 12:30:00,87.41,87.68,87.21,87.23,92900.0,62.3748,62.5675,62.2321,62.2464,92900.0
2008-04-10 13:00:00,87.27,87.55,87.16,87.47,94600.0,62.2749,62.4747,62.1964,62.4176,94600.0
2008-04-10 13:30:00,87.49,87.94,87.33,87.5,156600.0,62.4319,62.753,62.3177,62.439,156600.0
2008-04-10 14:00:00,87.53,87.66,87.24,87.25,168200.0,62.4604,62.5532,62.2535,62.2606,168200.0
2008-04-10 14:30:00,87.2,87.85,87.01,87.79,245200.0,62.225,62.6888,62.0894,62.646,245200.0
2008-04-10 15:00:00,87.79,87.88,87.24,87.32,327400.0,62.646,62.7102,62.2535,62.3106,327400.0
2008-04-10 15:30:00,87.33,87.34,86.69,86.93,469700.0,62.3177,62.3249,61.861,62.0323,469700.0
2008-04-11 09:30:00,85.2,86.2,85.0,85.83,441100.0,60.7978,61.5114,60.6551,61.2473,441100.0
2008-04-11 10:00:00,85.85,86.19,85.32,86.0,331400.0,61.2616,61.5042,60.8834,61.3686,331400.0
2008-04-11 10:30:00,86.02,86.72,85.82,86.55,191200.0,61.3829,61.8824,61.2402,61.7611,191200.0
2008-04-11 11:00:00,86.53,86.58,86.09,86.46,178400.0,61.7469,61.7825,61.4329,61.6969,178400.0
2008-04-11 11:30:00,86.43,87.13,86.25,86.9,223000.0,61.6755,62.175,61.547,62.0109,223000.0
2008-04-11 12:00:00,86.89,87.01,86.32,86.45,191800.0,62.0037,62.0894,61.597,61.6898,191800.0
2008-04-11 12:30:00,86.49,86.7,86.1,86.62,144200.0,61.7183,61.8682,61.44,61.8111,144200.0
2008-04-11 13:00:00,86.63,86.74,86.3,86.33,108900.0,61.8182,61.8967,61.5827,61.6041,108900.0
2008-04-11 13:30:00,86.29,86.31,85.98,86.19,194300.0,61.5756,61.5899,61.3544,61.5042,194300.0
2008-04-11 14:00:00,86.16,86.29,85.76,85.84,178600.0,61.4828,61.5756,61.1974,61.2545,178600.0
2008-04-11 14:30:00,85.84,86.15,85.5,85.88,214100.0,61.2545,61.4757,61.0119,61.283,214100.0
2008-04-11 15:00:00,85.9,86.39,85.78,86.23,252100.0,61.2973,61.6469,61.2117,61.5328,252100.0
2008-04-11 15:30:00,86.26,86.31,85.76,86.21,450600.0,61.5542,61.5899,61.1974,61.5185,450600.0
2008-04-14 09:30:00,86.11,86.94,85.5,86.84,310300.0,61.4471,62.0394,61.0119,61.9681,310300.0
2008-04-14 10:00:00,86.85,87.0,85.51,85.75,438100.0,61.9752,62.0822,61.019,61.1903,438100.0
2008-04-14 10:30:00,85.78,86.21,85.71,85.96,182100.0,61.2117,61.5185,61.1617,61.3401,182100.0
2008-04-14 11:00:00,86.0,86.05,85.54,85.81,177400.0,61.3686,61.4043,61.0404,61.2331,177400.0
2008-04-14 11:30:00,85.86,86.13,85.71,86.08,245500.0,61.2687,61.4614,61.1617,61.4257,245500.0
2008-04-14 12:00:00,86.06,86.42,85.81,86.22,223200.0,61.4115,61.6684,61.2331,61.5256,223200.0
2008-04-14 12:30:00,86.24,86.45,85.95,86.11,284600.0,61.5399,61.6898,61.333,61.4471,284600.0
2008-04-14 13:00:00,86.13,86.2,85.88,86.01,142200.0,61.4614,61.5114,61.283,61.3758,142200.0
2008-04-14 13:30:00,86.0,86.07,85.85,86.03,113000.0,61.3686,61.4186,61.2616,61.3901,113000.0
2008-04-14 14:00:00,86.03,86.17,85.99,86.1,173800.0,61.3901,61.49,61.3615,61.44,173800.0
2008-04-14 14:30:00,86.08,86.14,85.59,85.63,114500.0,61.4257,61.4686,61.0761,61.1046,114500.0
2008-04-14 15:00:00,85.63,85.96,85.63,85.79,124500.0,61.1046,61.3401,61.1046,61.2188,124500.0
2008-04-14 15:30:00,85.79,86.13,85.68,85.9,262100.0,61.2188,61.4614,61.1403,61.2973,262100.0
2008-04-15 09:30:00,86.73,87.48,85.72,85.78,326800.0,61.8896,62.4248,61.1688,61.2117,326800.0
2008-04-15 10:00:00,85.75,85.99,85.41,85.78,262000.0,61.1903,61.3615,60.9476,61.2117,262000.0
2008-04-15 10:30:00,85.8,86.2,85.69,86.04,143700.0,61.2259,61.5114,61.1474,61.3972,143700.0
2008-04-15 11:00:00,86.05,86.11,85.09,85.25,211100.0,61.4043,61.4471,60.7193,60.8335,211100.0
2008-04-15 11:30:00,85.26,85.87,85.22,85.69,126400.0,60.8406,61.2759,60.812,61.1474,126400.0
2008-04-15 12:00:00,85.73,85.96,85.55,85.9,149700.0,61.176,61.3401,61.0475,61.2973,149700.0
2008-04-15 12:30:00,85.93,85.97,85.61,85.7,260700.0,61.3187,61.3472,61.0903,61.1546,260700.0
2008-04-15 13:00:00,85.7,86.11,85.51,85.97,115000.0,61.1546,61.4471,61.019,61.3472,115000.0
2008-04-15 13:30:00,85.99,86.68,85.76,86.46,128100.0,61.3615,61.8539,61.1974,61.6969,128100.0
2008-04-15 14:00:00,86.46,86.63,86.22,86.45,127800.0,61.6969,61.8182,61.5256,61.6898,127800.0
2008-04-15 14:30:00,86.45,86.79,85.88,85.98,172200.0,61.6898,61.9324,61.283,61.3544,172200.0
2008-04-15 15:00:00,86.5,86.5,85.8,86.19,321400.0,61.7254,61.7254,61.2259,61.5042,321400.0
2008-04-15 15:30:00,86.2,86.5,85.92,86.19,608400.0,61.5114,61.7254,61.3116,61.5042,608400.0
2008-04-16 09:30:00,87.25,87.79,86.95,87.47,413100.0,62.2606,62.646,62.0466,62.4176,413100.0
2008-04-16 10:00:00,87.51,87.97,87.45,87.75,337500.0,62.4462,62.7744,62.4034,62.6174,337500.0
2008-04-16 10:30:00,87.75,88.45,87.69,88.39,444100.0,62.6174,63.1169,62.5746,63.0741,444100.0
2008-04-16 11:00:00,88.37,88.63,88.2,88.43,199700.0,63.0599,63.2454,62.9385,63.1027,199700.0
2008-04-16 11:30:00,88.44,88.55,87.47,88.36,347200.0,63.1098,63.1883,62.4176,63.0527,347200.0
2008-04-16 12:00:00,88.36,89.07,88.24,89.04,315100.0,63.0527,63.5594,62.9671,63.538,315100.0
2008-04-16 12:30:00,89.04,89.13,87.83,88.45,4981900.0,63.538,63.6022,62.6745,63.1169,4981900.0
2008-04-16 13:00:00,88.45,88.84,88.12,88.75,313100.0,63.1169,63.3952,62.8815,63.331,313100.0
2008-04-16 13:30:00,88.72,89.05,88.57,88.89,250500.0,63.3096,63.5451,63.2026,63.4309,250500.0
2008-04-16 14:00:00,88.89,89.48,88.61,89.36,439200.0,63.4309,63.8519,63.2311,63.7663,439200.0
2008-04-16 14:30:00,89.33,89.88,89.33,89.68,452600.0,63.7449,64.1374,63.7449,63.9947,452600.0
2008-04-16 15:00:00,89.69,90.05,89.66,89.94,670700.0,64.0018,64.2587,63.9804,64.1802,670700.0
2008-04-16 15:30:00,89.94,90.3,89.73,90.14,1140500.0,64.1802,64.4371,64.0303,64.3229,1140500.0
2008-04-17 09:30:00,90.1,90.19,89.25,89.7,556000.0,64.2944,64.3586,63.6878,64.0089,556000.0
2008-04-17 10:00:00,89.7,90.88,89.33,90.63,506400.0,64.0089,64.851,63.7449,64.6726,506400.0
2008-04-17 10:30:00,90.65,91.39,89.99,90.36,525200.0,64.6868,65.2149,64.2159,64.4799,525200.0
2008-04-17 11:00:00,90.36,90.37,89.41,89.55,347000.0,64.4799,64.487,63.802,63.9019,347000.0
2008-04-17 11:30:00,89.55,89.88,89.35,89.81,308400.0,63.9019,64.1374,63.7592,64.0874,308400.0
2008-04-17 12:00:00,89.82,89.85,88.94,88.95,234500.0,64.0946,64.116,63.4666,63.4737,234500.0
2008-04-17 12:30:00,88.99,89.19,88.69,88.85,328800.0,63.5023,63.645,63.2882,63.4024,328800.0
2008-04-17 13:00:00,88.87,88.99,88.32,88.4,278000.0,63.4166,63.5023,63.0242,63.0813,278000.0
2008-04-17 13:30:00,88.41,88.42,87.9,88.02,266100.0,63.0884,63.0955,62.7245,62.8101,266100.0
2008-04-17 14:00:00,88.03,88.59,87.97,88.44,372600.0,62.8172,63.2168,62.7744,63.1098,372600.0
2008-04-17 14:30:00,88.46,89.08,88.43,88.67,327400.0,63.1241,63.5665,63.1027,63.2739,327400.0
2008-04-17 15:00:00,88.67,89.43,88.47,89.33,344800.0,63.2739,63.8163,63.1312,63.7449,344800.0
2008-04-17 15:30:00,89.35,90.08,89.35,89.56,591900.0,63.7592,64.2801,63.7592,63.909,591900.0
2008-04-18 09:30:00,91.0,93.87,91.0,93.63,1836600.0,64.9366,66.9846,64.9366,66.8133,1836600.0
2008-04-18 10:00:00,93.63,93.68,92.56,93.28,714400.0,66.8133,66.849,66.0498,66.5636,714400.0
2008-04-18 10:30:00,93.28,94.0,93.19,93.97,828400.0,66.5636,67.0774,66.4994,67.056,828400.0
2008-04-18 11:00:00,93.97,94.8,93.76,94.74,886500.0,67.056,67.6482,66.9061,67.6054,886500.0
2008-04-18 11:30:00,94.7,94.89,94.01,94.83,712800.0,67.5769,67.7125,67.0845,67.6696,712800.0
2008-04-18 12:00:00,94.81,94.87,94.29,94.29,367500.0,67.6554,67.6982,67.2843,67.2843,367500.0
2008-04-18 12:30:00,94.29,94.55,93.71,93.79,354300.0,67.2843,67.4698,66.8704,66.9275,354300.0
2008-04-18 13:00:00,93.79,94.14,93.67,93.77,394300.0,66.9275,67.1773,66.8419,66.9132,394300.0
2008-04-18 13:30:00,93.73,93.8,92.93,93.04,420900.0,66.8847,66.9346,66.3138,66.3923,420900.0
2008-04-18 14:00:00,93.04,93.07,92.23,92.38,563100.0,66.3923,66.4137,65.8143,65.9213,563100.0
2008-04-18 14:30:00,92.4,92.67,92.0,92.15,523000.0,65.9356,66.1283,65.6502,65.7572,523000.0
2008-04-18 15:00:00,92.12,92.64,92.0,92.4,511400.0,65.7358,66.1069,65.6502,65.9356,511400.0
2008-04-18 15:30:00,92.39,92.78,92.12,92.65,693700.0,65.9285,66.2068,65.7358,66.114,693700.0
2008-04-21 09:30:00,92.65,94.05,92.0,93.76,502700.0,66.114,67.113,65.6502,66.9061,502700.0
2008-04-21 10:00:00,93.75,93.75,92.32,92.42,445000.0,66.899,66.899,65.8785,65.9499,445000.0
2008-04-21 10:30:00,92.43,92.9,92.04,92.5,365800.0,65.957,66.2924,65.6787,66.007,365800.0
2008-04-21 11:00:00,92.47,92.59,92.0,92.08,331600.0,65.9856,66.0712,65.6502,65.7073,331600.0
2008-04-21 11:30:00,92.09,92.75,92.02,92.47,214800.0,65.7144,66.1854,65.6645,65.9856,214800.0
2008-04-21 12:00:00,92.47,93.05,92.44,92.97,260900.0,65.9856,66.3995,65.9642,66.3424,260900.0
2008-04-21 12:30:00,92.98,93.18,92.55,92.89,192400.0,66.3495,66.4922,66.0427,66.2853,192400.0
2008-04-21 13:00:00,92.88,93.17,92.68,92.84,132800.0,66.2781,66.4851,66.1354,66.2496,132800.0
2008-04-21 13:30:00,92.79,93.05,92.42,92.78,148500.0,66.2139,66.3995,65.9499,66.2068,148500.0
2008-04-21 14:00:00,92.76,93.11,92.68,93.05,117600.0,66.1925,66.4423,66.1354,66.3995,117600.0
2008-04-21 14:30:00,93.05,93.5,92.97,93.25,170100.0,66.3995,66.7206,66.3424,66.5422,170100.0
2008-04-21 15:00:00,93.24,93.79,93.23,93.43,267600.0,66.535,66.9275,66.5279,66.6706,267600.0
2008-04-21 15:30:00,93.43,93.58,93.11,93.26,564900.0,66.6706,66.7777,66.4423,66.5493,564900.0
2008-04-22 09:30:00,93.5,93.75,92.27,92.38,332400.0,66.7206,66.899,65.8429,65.9213,332400.0
2008-04-22 10:00:00,92.38,92.85,92.12,92.68,323800.0,65.9213,66.2567,65.7358,66.1354,323800.0
2008-04-22 10:30:00,92.69,93.4,92.48,93.38,248400.0,66.1426,66.6492,65.9927,66.6349,248400.0
2008-04-22 11:00:00,93.38,93.59,92.95,93.12,206800.0,66.6349,66.7848,66.3281,66.4494,206800.0
2008-04-22 11:30:00,93.14,93.14,92.08,92.21,361600.0,66.4637,66.4637,65.7073,65.8,361600.0
2008-04-22 12:00:00,92.2,92.67,91.76,91.93,278100.0,65.7929,66.1283,65.4789,65.6002,278100.0
2008-04-22 12:30:00,91.92,91.93,90.9,91.03,248600.0,65.5931,65.6002,64.8652,64.958,248600.0
2008-04-22 13:00:00,91.04,91.57,90.91,91.48,220600.0,64.9651,65.3433,64.8724,65.2791,220600.0
2008-04-22 13:30:00,91.47,91.5,90.99,91.21,246600.0,65.272,65.2934,64.9295,65.0864,246600.0
2008-04-22 14:00:00,91.26,91.43,90.89,91.1,202700.0,65.1221,65.2434,64.8581,65.008,202700.0
2008-04-22 14:30:00,91.08,91.31,90.65,90.9,242300.0,64.9937,65.1578,64.6868,64.8652,242300.0
2008-04-22 15:00:00,90.94,91.6,90.86,91.56,396000.0,64.8938,65.3647,64.8367,65.3362,396000.0
2008-04-22 15:30:00,91.52,92.08,91.3,91.98,584900.0,65.3077,65.7073,65.1507,65.6359,584900.0
2008-04-23 09:30:00,92.44,92.5,90.6,90.72,375000.0,65.9642,66.007,64.6512,64.7368,375000.0
2008-04-23 10:00:00,90.7,91.01,90.15,90.94,317600.0,64.7225,64.9437,64.33,64.8938,317600.0
2008-04-23 10:30:00,90.94,91.49,90.64,90.97,282400.0,64.8938,65.2863,64.6797,64.9152,282400.0
2008-04-23 11:00:00,90.93,91.11,90.72,91.04,252000.0,64.8866,65.0151,64.7368,64.9651,252000.0
2008-04-23 11:30:00,90.99,91.14,90.66,90.76,208200.0,64.9295,65.0365,64.694,64.7653,208200.0
2008-04-23 12:00:00,90.78,90.78,90.35,90.43,196100.0,64.7796,64.7796,64.4728,64.5298,196100.0
2008-04-23 12:30:00,90.45,90.54,90.13,90.18,268100.0,64.5441,64.6083,64.3158,64.3515,268100.0
2008-04-23 13:00:00,90.2,90.52,90.09,90.46,167400.0,64.3657,64.5941,64.2872,64.5513,167400.0
2008-04-23 13:30:00,90.46,90.57,90.14,90.45,178700.0,64.5513,64.6298,64.3229,64.5441,178700.0
2008-04-23 14:00:00,90.42,90.72,90.27,90.31,169300.0,64.5227,64.7368,64.4157,64.4442,169300.0
2008-04-23 14:30:00,90.31,90.58,90.11,90.2,200900.0,64.4442,64.6369,64.3015,64.3657,200900.0
2008-04-23 15:00:00,90.2,90.93,90.17,90.25,360400.0,64.3657,64.8866,64.3443,64.4014,360400.0
2008-04-23 15:30:00,90.23,90.46,89.9,90.42,603300.0,64.3871,64.5513,64.1516,64.5227,603300.0
2008-04-24 09:30:00,90.48,90.48,87.28,88.0,742300.0,64.5655,64.5655,62.282,62.7958,742300.0
2008-04-24 10:00:00,87.94,87.94,87.12,87.61,561400.0,62.753,62.753,62.1679,62.5175,561400.0
2008-04-24 10:30:00,87.64,87.97,87.26,87.91,324000.0,62.5389,62.7744,62.2678,62.7316,324000.0
2008-04-24 11:00:00,87.95,88.91,87.83,88.84,387600.0,62.7601,63.4452,62.6745,63.3952,387600.0
2008-04-24 11:30:00,88.87,89.6,88.81,89.05,418000.0,63.4166,63.9376,63.3738,63.5451,418000.0
2008-04-24 12:00:00,89.07,89.42,88.99,89.28,318500.0,63.5594,63.8091,63.5023,63.7092,318500.0
2008-04-24 12:30:00,89.29,89.63,88.82,89.14,331700.0,63.7164,63.959,63.381,63.6093,331700.0
2008-04-24 13:00:00,89.16,89.55,88.81,88.86,215500.0,63.6236,63.9019,63.3738,63.4095,215500.0
2008-04-24 13:30:00,88.87,88.9,88.33,88.89,277300.0,63.4166,63.4381,63.0313,63.4309,277300.0
2008-04-24 14:00:00,88.85,89.32,88.67,89.03,258200.0,63.4024,63.7378,63.2739,63.5308,258200.0
2008-04-24 14:30:00,89.04,89.32,88.53,88.76,492700.0,63.538,63.7378,63.174,63.3382,492700.0
2008-04-24 15:00:00,88.73,89.24,88.39,88.89,461600.0,63.3167,63.6807,63.0741,63.4309,461600.0
2008-04-24 15:30:00,88.87,89.31,88.4,88.89,662500.0,63.4166,63.7306,63.0813,63.4309,662500.0
2008-04-25 09:30:00,89.5,90.0,88.7,88.73,310600.0,63.8662,64.223,63.2953,63.3167,310600.0
2008-04-25 10:00:00,88.73,89.86,88.6,89.62,335200.0,63.3167,64.1231,63.224,63.9518,335200.0
2008-04-25 10:30:00,89.62,89.91,88.92,89.46,341100.0,63.9518,64.1588,63.4523,63.8377,341100.0
2008-04-25 11:00:00,89.46,89.59,88.09,88.57,264300.0,63.8377,63.9304,62.86,63.2026,264300.0
2008-04-25 11:30:00,88.56,89.17,88.56,89.07,197600.0,63.1954,63.6307,63.1954,63.5594,197600.0
2008-04-25 12:00:00,89.01,89.42,88.86,89.26,209500.0,63.5166,63.8091,63.4095,63.6949,209500.0
2008-04-25 12:30:00,89.26,89.52,88.8,89.17,158500.0,63.6949,63.8805,63.3667,63.6307,158500.0
2008-04-25 13:00:00,89.16,89.49,89.05,89.39,201400.0,63.6236,63.8591,63.5451,63.7877,201400.0
2008-04-25 13:30:00,89.37,89.55,89.0,89.54,209800.0,63.7734,63.9019,63.5094,63.8948,209800.0
2008-04-25 14:00:00,89.52,89.79,89.2,89.45,230100.0,63.8805,64.0732,63.6521,63.8305,230100.0
2008-04-25 14:30:00,89.45,89.97,89.29,89.79,208100.0,63.8305,64.2016,63.7164,64.0732,208100.0
2008-04-25 15:00:00,89.8,90.31,89.65,90.2,585100.0,64.0803,64.4442,63.9732,64.3657,585100.0
2008-04-25 15:30:00,90.17,90.29,89.62,89.99,452300.0,64.3443,64.4299,63.9518,64.2159,452300.0
2008-04-28 09:30:00,90.74,90.74,89.82,90.16,354700.0,64.7511,64.7511,64.0946,64.3372,354700.0
2008-04-28 10:00:00,90.16,90.3,89.53,90.01,246200.0,64.3372,64.4371,63.8876,64.2301,246200.0
2008-04-28 10:30:00,90.01,90.59,89.9,90.59,350900.0,64.2301,64.644,64.1516,64.644,350900.0
2008-04-28 11:00:00,90.62,90.7,90.08,90.5,195600.0,64.6654,64.7225,64.2801,64.5798,195600.0
2008-04-28 11:30:00,90.5,90.79,90.34,90.71,190100.0,64.5798,64.7867,64.4656,64.7297,190100.0
2008-04-28 12:00:00,90.74,91.25,90.61,90.98,178000.0,64.7511,65.115,64.6583,64.9223,178000.0
2008-04-28 12:30:00,90.98,91.1,90.52,90.55,164200.0,64.9223,65.008,64.5941,64.6155,164200.0
2008-04-28 13:00:00,90.56,90.79,90.33,90.36,99200.0,64.6226,64.7867,64.4585,64.4799,99200.0
2008-04-28 13:30:00,90.39,90.66,90.13,90.35,145900.0,64.5013,64.694,64.3158,64.4728,145900.0
2008-04-28 14:00:00,90.3,90.49,89.96,90.07,166600.0,64.4371,64.5727,64.1945,64.273,166600.0
2008-04-28 14:30:00,90.06,90.56,90.03,90.2,181100.0,64.2658,64.6226,64.2444,64.3657,181100.0
2008-04-28 15:00:00,90.2,90.52,90.04,90.06,283500.0,64.3657,64.5941,64.2515,64.2658,283500.0
2008-04-28 15:30:00,90.05,90.23,89.36,89.63,567200.0,64.2587,64.3871,63.7663,63.959,567200.0
2008-04-29 09:30:00,89.24,89.43,87.61,88.27,476000.0,63.6807,63.8163,62.5175,62.9885,476000.0
2008-04-29 10:00:00,88.27,88.48,87.44,87.62,327700.0,62.9885,63.1383,62.3962,62.5247,327700.0
2008-04-29 10:30:00,87.6,87.71,86.69,86.89,366300.0,62.5104,62.5889,61.861,62.0037,366300.0
2008-04-29 11:00:00,86.86,87.4,86.72,87.4,271100.0,61.9823,62.3677,61.8824,62.3677,271100.0
2008-04-29 11:30:00,87.39,87.48,86.55,86.62,330100.0,62.3605,62.4248,61.7611,61.8111,330100.0
2008-04-29 12:00:00,86.62,86.68,86.03,86.32,378200.0,61.8111,61.8539,61.3901,61.597,378200.0
2008-04-29 12:30:00,86.32,86.5,86.09,86.21,264300.0,61.597,61.7254,61.4329,61.5185,264300.0
2008-04-29 13:00:00,86.21,86.28,85.82,85.98,262700.0,61.5185,61.5685,61.2402,61.3544,262700.0
2008-04-29 13:30:00,85.98,86.15,85.79,85.96,326600.0,61.3544,61.4757,61.2188,61.3401,326600.0
2008-04-29 14:00:00,85.96,86.1,85.63,85.84,355300.0,61.3401,61.44,61.1046,61.2545,355300.0
2008-04-29 14:30:00,85.83,85.87,85.35,85.7,625200.0,61.2473,61.2759,60.9048,61.1546,625200.0
2008-04-29 15:00:00,85.7,85.8,85.03,85.04,622000.0,61.1546,61.2259,60.6765,60.6836,622000.0
2008-04-29 15:30:00,85.05,85.18,83.71,83.98,1588800.0,60.6907,60.7835,59.7345,59.9272,1588800.0
2008-04-30 09:30:00,84.26,85.3,83.75,84.81,697700.0,60.127,60.8691,59.7631,60.5195,697700.0
2008-04-30 10:00:00,84.88,85.8,84.79,85.72,451500.0,60.5694,61.2259,60.5052,61.1688,451500.0
2008-04-30 10:30:00,85.71,86.13,85.4,85.83,376500.0,61.1617,61.4614,60.9405,61.2473,376500.0
2008-04-30 11:00:00,85.82,86.27,85.48,85.5,241900.0,61.2402,61.5613,60.9976,61.0119,241900.0
2008-04-30 11:30:00,85.47,85.53,85.0,85.45,218800.0,60.9904,61.0333,60.6551,60.9762,218800.0
2008-04-30 12:00:00,85.45,85.45,84.67,84.78,397400.0,60.9762,60.9762,60.4196,60.4981,397400.0
2008-04-30 12:30:00,84.77,84.83,84.29,84.41,274200.0,60.4909,60.5337,60.1484,60.234,274200.0
2008-04-30 13:00:00,84.4,84.8,84.37,84.37,275300.0,60.2269,60.5123,60.2055,60.2055,275300.0
2008-04-30 13:30:00,84.36,84.39,83.84,83.97,290300.0,60.1984,60.2198,59.8273,59.9201,290300.0
2008-04-30 14:00:00,83.95,84.95,83.95,84.77,443800.0,59.9058,60.6194,59.9058,60.4909,443800.0
2008-04-30 14:30:00,84.76,85.23,84.19,84.2,548300.0,60.4838,60.8192,60.0771,60.0842,548300.0
2008-04-30 15:00:00,84.21,84.37,83.51,83.73,412700.0,60.0913,60.2055,59.5918,59.7488,412700.0
2008-04-30 15:30:00,83.72,84.31,83.69,83.93,536400.0,59.7417,60.1627,59.7203,59.8915,536400.0
2008-05-01 09:30:00,84.11,84.69,82.26,82.29,486300.0,60.02,60.4338,58.6998,58.7212,486300.0
2008-05-01 10:00:00,82.31,82.73,81.8,82.13,766200.0,58.7355,59.0352,58.3716,58.6071,766200.0
2008-05-01 10:30:00,82.13,82.2,81.41,81.74,539000.0,58.6071,58.657,58.0933,58.3288,539000.0
2008-05-01 11:00:00,81.75,81.75,81.05,81.59,421500.0,58.3359,58.3359,57.8364,58.2217,421500.0
2008-05-01 11:30:00,81.59,81.77,81.4,81.59,421700.0,58.2217,58.3502,58.0861,58.2217,421700.0
2008-05-01 12:00:00,81.59,82.43,81.59,82.36,274100.0,58.2217,58.8211,58.2217,58.7712,274100.0
2008-05-01 12:30:00,82.39,83.22,82.39,82.69,424500.0,58.7926,59.3849,58.7926,59.0067,424500.0
2008-05-01 13:00:00,82.7,83.44,82.45,83.42,541200.0,59.0138,59.5419,58.8354,59.5276,541200.0
2008-05-01 13:30:00,83.42,83.83,83.29,83.51,326900.0,59.5276,59.8202,59.4348,59.5918,326900.0
2008-05-01 14:00:00,83.53,83.85,83.26,83.77,301500.0,59.6061,59.8344,59.4134,59.7773,301500.0
2008-05-01 14:30:00,83.8,84.61,83.78,84.14,332400.0,59.7988,60.3768,59.7845,60.0414,332400.0
2008-05-01 15:00:00,84.17,84.53,84.07,84.42,301000.0,60.0628,60.3197,59.9914,60.2412,301000.0
2008-05-01 15:30:00,84.41,84.48,84.04,84.38,569000.0,60.234,60.284,59.97,60.2126,569000.0
2008-05-02 09:30:00,85.6,85.6,83.58,84.56,564100.0,61.0832,61.0832,59.6418,60.3411,564100.0
2008-05-02 10:00:00,84.64,85.45,84.52,84.67,341700.0,60.3982,60.9762,60.3125,60.4196,341700.0
2008-05-02 10:30:00,84.7,84.87,83.96,84.67,365700.0,60.441,60.5623,59.9129,60.4196,365700.0
2008-05-02 11:00:00,84.66,85.41,84.66,85.25,259300.0,60.4124,60.9476,60.4124,60.8335,259300.0
2008-05-02 11:30:00,85.25,85.3,84.9,84.99,227100.0,60.8335,60.8691,60.5837,60.6479,227100.0
2008-05-02 12:00:00,84.98,85.07,84.7,84.81,207900.0,60.6408,60.705,60.441,60.5195,207900.0
2008-05-02 12:30:00,84.81,84.86,84.25,84.39,201300.0,60.5195,60.5552,60.1199,60.2198,201300.0
2008-05-02 13:00:00,84.39,84.46,83.6,84.29,278600.0,60.2198,60.2697,59.656,60.1484,278600.0
2008-05-02 13:30:00,84.28,84.7,84.07,84.48,196200.0,60.1413,60.441,59.9914,60.284,196200.0
2008-05-02 14:00:00,84.46,84.71,84.21,84.42,237800.0,60.2697,60.4481,60.0913,60.2412,237800.0
2008-05-02 14:30:00,84.43,85.23,84.38,84.97,240500.0,60.2483,60.8192,60.2126,60.6337,240500.0
2008-05-02 15:00:00,85.04,85.42,84.89,85.06,269600.0,60.6836,60.9548,60.5766,60.6979,269600.0
2008-05-02 15:30:00,85.06,85.4,84.89,85.07,491000.0,60.6979,60.9405,60.5766,60.705,491000.0
2008-05-05 09:30:00,84.98,85.79,84.9,85.35,422400.0,60.6408,61.2188,60.5837,60.9048,422400.0
2008-05-05 10:00:00,85.36,85.68,84.25,84.3,514300.0,60.912,61.1403,60.1199,60.1555,514300.0
2008-05-05 10:30:00,84.3,84.58,83.71,83.79,391700.0,60.1555,60.3554,59.7345,59.7916,391700.0
2008-05-05 11:00:00,83.79,84.16,83.4,83.59,341700.0,59.7916,60.0556,59.5133,59.6489,341700.0
2008-05-05 11:30:00,83.6,83.87,82.86,83.53,375500.0,59.656,59.8487,59.128,59.6061,375500.0
2008-05-05 12:00:00,83.53,83.77,83.2,83.36,168000.0,59.6061,59.7773,59.3706,59.4848,168000.0
2008-05-05 12:30:00,83.37,83.61,83.1,83.48,199000.0,59.4919,59.6632,59.2992,59.5704,199000.0
2008-05-05 13:00:00,83.48,83.87,83.39,83.79,274600.0,59.5704,59.8487,59.5062,59.7916,274600.0
2008-05-05 13:30:00,83.82,84.18,83.5,83.76,261300.0,59.813,60.0699,59.5847,59.7702,261300.0
2008-05-05 14:00:00,83.76,84.36,83.63,84.29,262400.0,59.7702,60.1984,59.6774,60.1484,262400.0
2008-05-05 14:30:00,84.29,84.52,84.09,84.1,255700.0,60.1484,60.3125,60.0057,60.0128,255700.0
2008-05-05 15:00:00,84.09,84.62,84.02,84.33,257000.0,60.0057,60.3839,59.9557,60.177,257000.0
2008-05-05 15:30:00,84.33,84.47,84.15,84.32,384800.0,60.177,60.2769,60.0485,60.1698,384800.0
2008-05-06 09:30:00,83.7,85.0,83.7,84.47,238600.0,59.7274,60.6551,59.7274,60.2769,238600.0
2008-05-06 10:00:00,84.48,84.5,84.12,84.35,211200.0,60.284,60.2983,60.0271,60.1912,211200.0
2008-05-06 10:30:00,84.34,84.65,84.2,84.59,234300.0,60.1841,60.4053,60.0842,60.3625,234300.0
2008-05-06 11:00:00,84.59,84.94,84.41,84.89,269400.0,60.3625,60.6122,60.234,60.5766,269400.0
2008-05-06 11:30:00,84.88,84.9,84.63,84.74,209600.0,60.5694,60.5837,60.391,60.4695,209600.0
2008-05-06 12:00:00,84.76,85.48,84.63,85.34,367700.0,60.4838,60.9976,60.391,60.8977,367700.0
2008-05-06 12:30:00,85.34,85.6,85.15,85.57,198800.0,60.8977,61.0832,60.7621,61.0618,198800.0
2008-05-06 13:00:00,85.56,85.99,85.46,85.98,282200.0,61.0547,61.3615,60.9833,61.3544,282200.0
2008-05-06 13:30:00,85.95,86.18,85.77,86.03,283800.0,61.333,61.4971,61.2045,61.3901,283800.0
2008-05-06 14:00:00,86.04,86.1,85.44,85.78,175500.0,61.3972,61.44,60.969,61.2117,175500.0
2008-05-06 14:30:00,85.75,85.94,85.43,85.84,152000.0,61.1903,61.3258,60.9619,61.2545,152000.0
2008-05-06 15:00:00,85.88,85.99,85.25,85.66,314500.0,61.283,61.3615,60.8335,61.126,314500.0
2008-05-06 15:30:00,85.66,86.2,85.65,86.08,491900.0,61.126,61.5114,61.1189,61.4257,491900.0
2008-05-07 09:30:00,86.3,87.39,86.27,86.5,461100.0,61.5827,62.3605,61.5613,61.7254,461100.0
2008-05-07 10:00:00,86.51,87.3,86.29,87.22,236900.0,61.7326,62.2963,61.5756,62.2392,236900.0
2008-05-07 10:30:00,87.23,87.31,86.49,86.9,301400.0,62.2464,62.3035,61.7183,62.0109,301400.0
2008-05-07 11:00:00,86.89,86.95,86.12,86.2,204200.0,62.0037,62.0466,61.4543,61.5114,204200.0
2008-05-07 11:30:00,86.21,86.24,85.62,85.9,156100.0,61.5185,61.5399,61.0975,61.2973,156100.0
2008-05-07 12:00:00,85.89,86.43,85.8,86.28,164200.0,61.2902,61.6755,61.2259,61.5685,164200.0
2008-05-07 12:30:00,86.26,86.64,86.21,86.49,161100.0,61.5542,61.8253,61.5185,61.7183,161100.0
2008-05-07 13:00:00,86.45,86.5,85.92,86.12,169900.0,61.6898,61.7254,61.3116,61.4543,169900.0
2008-05-07 13:30:00,86.13,86.31,85.98,86.18,97000.0,61.4614,61.5899,61.3544,61.4971,97000.0
2008-05-07 14:00:00,86.19,86.23,85.66,85.87,242000.0,61.5042,61.5328,61.126,61.2759,242000.0
2008-05-07 14:30:00,85.8,85.8,85.0,85.14,328800.0,61.2259,61.2259,60.6551,60.755,328800.0
2008-05-07 15:00:00,85.15,85.31,84.55,84.82,329500.0,60.7621,60.8763,60.3339,60.5266,329500.0
2008-05-07 15:30:00,84.81,85.33,84.57,84.91,445800.0,60.5195,60.8905,60.3482,60.5908,445800.0
2008-05-08 09:30:00,85.47,86.31,85.07,85.44,364500.0,60.9904,61.5899,60.705,60.969,364500.0
2008-05-08 10:00:00,85.42,86.35,85.17,86.34,260900.0,60.9548,61.6184,60.7764,61.6113,260900.0
2008-05-08 10:30:00,86.37,86.55,85.88,86.06,280000.0,61.6327,61.7611,61.283,61.4115,280000.0
2008-05-08 11:00:00,86.01,86.37,85.73,86.07,218100.0,61.3758,61.6327,61.176,61.4186,218100.0
2008-05-08 11:30:00,86.05,86.15,85.57,85.65,91400.0,61.4043,61.4757,61.0618,61.1189,91400.0
2008-05-08 12:00:00,85.7,85.8,85.4,85.4,77300.0,61.1546,61.2259,60.9405,60.9405,77300.0
2008-05-08 12:30:00,85.42,85.79,85.2,85.68,92500.0,60.9548,61.2188,60.7978,61.1403,92500.0
2008-05-08 13:00:00,85.68,86.14,85.66,86.03,114000.0,61.1403,61.4686,61.126,61.3901,114000.0
2008-05-08 13:30:00,86.04,86.75,86.02,86.68,210800.0,61.3972,61.9038,61.3829,61.8539,210800.0
2008-05-08 14:00:00,86.66,86.72,86.19,86.29,204100.0,61.8396,61.8824,61.5042,61.5756,204100.0
2008-05-08 14:30:00,86.31,86.53,86.07,86.33,203500.0,61.5899,61.7469,61.4186,61.6041,203500.0
2008-05-08 15:00:00,86.35,86.52,86.2,86.34,287300.0,61.6184,61.7397,61.5114,61.6113,287300.0
2008-05-08 15:30:00,86.34,86.81,86.3,86.7,478200.0,61.6113,61.9467,61.5827,61.8682,478200.0
2008-05-09 09:30:00,85.56,86.51,85.0,85.3,329900.0,61.0547,61.7326,60.6551,60.8691,329900.0
2008-05-09 10:00:00,85.31,85.57,84.81,84.88,289900.0,60.8763,61.0618,60.5195,60.5694,289900.0
2008-05-09 10:30:00,84.86,85.33,84.6,85.23,336400.0,60.5552,60.8905,60.3696,60.8192,336400.0
2008-05-09 11:00:00,85.23,85.79,84.86,85.74,235200.0,60.8192,61.2188,60.5552,61.1831,235200.0
2008-05-09 11:30:00,85.78,86.04,85.66,85.77,231800.0,61.2117,61.3972,61.126,61.2045,231800.0
2008-05-09 12:00:00,85.77,85.81,85.53,85.67,147000.0,61.2045,61.2331,61.0333,61.1332,147000.0
2008-05-09 12:30:00,85.67,85.78,85.3,85.42,171100.0,61.1332,61.2117,60.8691,60.9548,171100.0
2008-05-09 13:00:00,85.41,85.7,85.33,85.56,138800.0,60.9476,61.1546,60.8905,61.0547,138800.0
2008-05-09 13:30:00,85.57,86.07,85.4,85.97,167000.0,61.0618,61.4186,60.9405,61.3472,167000.0
2008-05-09 14:00:00,85.96,86.4,85.89,86.09,223700.0,61.3401,61.6541,61.2902,61.4329,223700.0
2008-05-09 14:30:00,86.01,86.39,85.55,86.35,202200.0,61.3758,61.6469,61.0475,61.6184,202200.0
2008-05-09 15:00:00,86.36,86.51,86.02,86.5,246700.0,61.6255,61.7326,61.3829,61.7254,246700.0
2008-05-09 15:30:00,86.48,86.66,85.98,86.24,488100.0,61.7112,61.8396,61.3544,61.5399,488100.0
2008-05-12 09:30:00,87.5,87.5,86.53,87.04,449500.0,62.439,62.439,61.7469,62.1108,449500.0
2008-05-12 10:00:00,87.08,88.0,86.63,87.62,413400.0,62.1393,62.7958,61.8182,62.5247,413400.0
2008-05-12 10:30:00,87.61,88.38,87.51,88.23,359200.0,62.5175,63.067,62.4462,62.96,359200.0
2008-05-12 11:00:00,88.23,88.69,88.0,88.25,282800.0,62.96,63.2882,62.7958,62.9742,282800.0
2008-05-12 11:30:00,88.22,88.96,88.05,88.91,198800.0,62.9528,63.4809,62.8315,63.4452,198800.0
2008-05-12 12:00:00,88.91,89.0,88.59,88.86,160900.0,63.4452,63.5094,63.2168,63.4095,160900.0
2008-05-12 12:30:00,88.84,89.15,88.75,88.77,236600.0,63.3952,63.6165,63.331,63.3453,236600.0
2008-05-12 13:00:00,88.77,89.26,88.72,89.14,238300.0,63.3453,63.6949,63.3096,63.6093,238300.0
2008-05-12 13:30:00,89.11,89.73,89.09,89.64,383200.0,63.5879,64.0303,63.5736,63.9661,383200.0
2008-05-12 14:00:00,89.64,89.78,89.36,89.69,269700.0,63.9661,64.066,63.7663,64.0018,269700.0
2008-05-12 14:30:00,89.68,89.89,89.5,89.58,313500.0,63.9947,64.1445,63.8662,63.9233,313500.0
2008-05-12 15:00:00,89.58,89.72,89.21,89.5,357000.0,63.9233,64.0232,63.6593,63.8662,357000.0
2008-05-12 15:30:00,89.47,89.57,89.15,89.26,519500.0,63.8448,63.9162,63.6165,63.6949,519500.0
2008-05-13 09:30:00,90.0,90.41,88.99,89.13,777400.0,64.223,64.5156,63.5023,63.6022,777400.0
2008-05-13 10:00:00,89.13,90.13,88.82,90.0,395700.0,63.6022,64.3158,63.381,64.223,395700.0
2008-05-13 10:30:00,90.0,90.37,89.87,90.05,331300.0,64.223,64.487,64.1302,64.2587,331300.0
2008-05-13 11:00:00,90.05,90.14,89.77,89.84,297800.0,64.2587,64.3229,64.0589,64.1088,297800.0
2008-05-13 11:30:00,89.85,89.97,89.5,89.75,317100.0,64.116,64.2016,63.8662,64.0446,317100.0
2008-05-13 12:00:00,89.74,89.86,89.53,89.66,276300.0,64.0375,64.1231,63.8876,63.9804,276300.0
2008-05-13 12:30:00,89.66,89.98,89.65,89.71,219200.0,63.9804,64.2087,63.9732,64.0161,219200.0
2008-05-13 13:00:00,89.71,89.8,89.5,89.78,224400.0,64.0161,64.0803,63.8662,64.066,224400.0
2008-05-13 13:30:00,89.79,89.89,89.52,89.69,295000.0,64.0732,64.1445,63.8805,64.0018,295000.0
2008-05-13 14:00:00,89.71,89.94,89.6,89.8,211700.0,64.0161,64.1802,63.9376,64.0803,211700.0
2008-05-13 14:30:00,89.8,90.08,89.75,89.92,417800.0,64.0803,64.2801,64.0446,64.1659,417800.0
2008-05-13 15:00:00,89.92,90.14,89.61,89.64,465900.0,64.1659,64.3229,63.9447,63.9661,465900.0
2008-05-13 15:30:00,89.65,90.73,89.64,90.32,802100.0,63.9732,64.7439,63.9661,64.4514,802100.0
2008-05-14 09:30:00,85.39,85.5,83.25,83.68,4953100.0,60.9334,61.0119,59.4063,59.7131,4953100.0
2008-05-14 10:00:00,83.68,84.42,82.64,82.74,3080600.0,59.7131,60.2412,58.971,59.0423,3080600.0
2008-05-14 10:30:00,82.76,83.05,81.6,81.63,4429200.0,59.0566,59.2636,58.2289,58.2503,4429200.0
2008-05-14 11:00:00,81.63,83.0,81.5,82.62,2887000.0,58.2503,59.2279,58.1575,58.9567,2887000.0
2008-05-14 11:30:00,82.61,82.84,81.75,82.13,1476900.0,58.9496,59.1137,58.3359,58.6071,1476900.0
2008-05-14 12:00:00,82.13,82.7,81.97,82.6,1199500.0,58.6071,59.0138,58.4929,58.9424,1199500.0
2008-05-14 12:30:00,82.59,82.95,82.52,82.59,1144600.0,58.9353,59.1922,58.8854,58.9353,1144600.0
2008-05-14 13:00:00,82.59,82.85,82.15,82.18,1144600.0,58.9353,59.1208,58.6213,58.6427,1144600.0
2008-05-14 13:30:00,82.2,82.28,81.75,81.76,1444100.0,58.657,58.7141,58.3359,58.343,1444100.0
2008-05-14 14:00:00,81.76,81.95,81.44,81.82,1531600.0,58.343,58.4786,58.1147,58.3858,1531600.0
2008-05-14 14:30:00,81.82,82.03,81.08,81.16,1776500.0,58.3858,58.5357,57.8578,57.9149,1776500.0
2008-05-14 15:00:00,81.17,81.4,81.0,81.15,2175400.0,57.922,58.0861,57.8007,57.9077,2175400.0
2008-05-14 15:30:00,81.16,81.4,80.75,81.21,3551500.0,57.9149,58.0861,57.6223,57.9506,3551500.0
2008-05-15 09:30:00,82.2,82.95,81.63,82.76,2797800.0,58.657,59.1922,58.2503,59.0566,2797800.0
2008-05-15 10:00:00,82.77,83.09,82.55,82.98,1636000.0,59.0638,59.2921,58.9068,59.2136,1636000.0
2008-05-15 10:30:00,82.96,83.24,82.4,83.0,1540800.0,59.1993,59.3991,58.7997,59.2279,1540800.0
2008-05-15 11:00:00,83.03,83.28,82.51,83.0,1072100.0,59.2493,59.4277,58.8782,59.2279,1072100.0
2008-05-15 11:30:00,82.98,83.17,82.82,83.15,597000.0,59.2136,59.3492,59.0994,59.3349,597000.0
2008-05-15 12:00:00,83.15,83.6,83.01,83.6,764900.0,59.3349,59.656,59.235,59.656,764900.0
2008-05-15 12:30:00,83.6,83.69,83.01,83.51,623800.0,59.656,59.7203,59.235,59.5918,623800.0
2008-05-15 13:00:00,83.5,83.62,83.26,83.48,453100.0,59.5847,59.6703,59.4134,59.5704,453100.0
2008-05-15 13:30:00,83.49,83.68,83.46,83.63,382400.0,59.5775,59.7131,59.5561,59.6774,382400.0
2008-05-15 14:00:00,83.64,83.65,83.01,83.17,584900.0,59.6846,59.6917,59.235,59.3492,584900.0
2008-05-15 14:30:00,83.19,83.3,82.97,83.15,446200.0,59.3635,59.442,59.2065,59.3349,446200.0
2008-05-15 15:00:00,83.15,83.58,83.0,83.5,511500.0,59.3349,59.6418,59.2279,59.5847,511500.0
2008-05-15 15:30:00,83.5,83.64,83.46,83.54,1188400.0,59.5847,59.6846,59.5561,59.6132,1188400.0
2008-05-16 09:30:00,83.74,84.14,83.61,83.8,1269400.0,59.7559,60.0414,59.6632,59.7988,1269400.0
2008-05-16 10:00:00,83.78,83.83,82.78,83.16,681100.0,59.7845,59.8202,59.0709,59.3421,681100.0
2008-05-16 10:30:00,83.2,83.31,82.88,83.03,373800.0,59.3706,59.4491,59.1423,59.2493,373800.0
2008-05-16 11:00:00,83.01,83.37,82.92,83.02,482200.0,59.235,59.4919,59.1708,59.2422,482200.0
2008-05-16 11:30:00,83.03,83.48,82.98,83.35,299100.0,59.2493,59.5704,59.2136,59.4776,299100.0
2008-05-16 12:00:00,83.36,83.36,83.04,83.31,205400.0,59.4848,59.4848,59.2564,59.4491,205400.0
2008-05-16 12:30:00,83.29,83.7,83.22,83.55,240000.0,59.4348,59.7274,59.3849,59.6204,240000.0
2008-05-16 13:00:00,83.55,83.78,83.32,83.59,304200.0,59.6204,59.7845,59.4562,59.6489,304200.0
2008-05-16 13:30:00,83.58,83.62,83.1,83.14,276000.0,59.6418,59.6703,59.2992,59.3278,276000.0
2008-05-16 14:00:00,83.14,83.24,82.88,83.05,423600.0,59.3278,59.3991,59.1423,59.2636,423600.0
2008-05-16 14:30:00,83.05,83.17,82.91,83.14,281900.0,59.2636,59.3492,59.1637,59.3278,281900.0
2008-05-16 15:00:00,83.15,83.57,83.07,83.27,372800.0,59.3349,59.6346,59.2778,59.4206,372800.0
2008-05-16 15:30:00,83.27,83.48,83.13,83.41,585600.0,59.4206,59.5704,59.3206,59.5205,585600.0
2008-05-19 09:30:00,83.7,84.1,83.12,83.18,823900.0,59.7274,60.0128,59.3135,59.3563,823900.0
2008-05-19 10:00:00,83.19,83.62,83.18,83.48,372100.0,59.3635,59.6703,59.3563,59.5704,372100.0
2008-05-19 10:30:00,83.46,83.53,83.25,83.28,312800.0,59.5561,59.6061,59.4063,59.4277,312800.0
2008-05-19 11:00:00,83.29,83.47,83.04,83.31,486800.0,59.4348,59.5633,59.2564,59.4491,486800.0
2008-05-19 11:30:00,83.3,83.53,83.24,83.32,458700.0,59.442,59.6061,59.3991,59.4562,458700.0
2008-05-19 12:00:00,83.32,83.4,83.16,83.2,460500.0,59.4562,59.5133,59.3421,59.3706,460500.0
2008-05-19 12:30:00,83.21,83.25,82.58,82.6,582000.0,59.3777,59.4063,58.9282,58.9424,582000.0
2008-05-19 13:00:00,82.6,82.83,82.17,82.19,641600.0,58.9424,59.1066,58.6356,58.6499,641600.0
2008-05-19 13:30:00,82.2,82.22,81.8,81.99,595200.0,58.657,58.6713,58.3716,58.5072,595200.0
2008-05-19 14:00:00,81.99,82.01,81.46,81.8,800000.0,58.5072,58.5214,58.129,58.3716,800000.0
2008-05-19 14:30:00,81.81,81.87,81.27,81.62,813800.0,58.3787,58.4215,57.9934,58.2431,813800.0
2008-05-19 15:00:00,81.62,81.62,80.62,80.88,1081500.0,58.2431,58.2431,57.5295,57.7151,1081500.0
2008-05-19 15:30:00,80.88,80.92,80.24,80.75,1511000.0,57.7151,57.7436,57.2584,57.6223,1511000.0
2008-05-20 09:30:00,80.57,80.81,79.92,80.23,1095000.0,57.4939,57.6651,57.03,57.2512,1095000.0
2008-05-20 10:00:00,80.24,80.68,79.98,80.3,761500.0,57.2584,57.5724,57.0728,57.3012,761500.0
2008-05-20 10:30:00,80.31,81.05,80.19,80.8,654500.0,57.3083,57.8364,57.2227,57.658,654500.0
2008-05-20 11:00:00,80.8,81.24,80.59,81.1,453900.0,57.658,57.972,57.5081,57.8721,453900.0
2008-05-20 11:30:00,81.1,81.69,80.84,81.58,452700.0,57.8721,58.2931,57.6865,58.2146,452700.0
2008-05-20 12:00:00,81.57,82.5,81.52,82.22,603200.0,58.2074,58.8711,58.1718,58.6713,603200.0
2008-05-20 12:30:00,82.24,82.45,82.19,82.41,411700.0,58.6856,58.8354,58.6499,58.8069,411700.0
2008-05-20 13:00:00,82.42,82.44,81.76,82.18,297400.0,58.814,58.8283,58.343,58.6427,297400.0
2008-05-20 13:30:00,82.19,82.23,81.44,81.61,318600.0,58.6499,58.6784,58.1147,58.236,318600.0
2008-05-20 14:00:00,81.61,81.8,81.3,81.57,309600.0,58.236,58.3716,58.0148,58.2074,309600.0
2008-05-20 14:30:00,81.56,82.34,81.52,82.13,447600.0,58.2003,58.7569,58.1718,58.6071,447600.0
2008-05-20 15:00:00,82.13,82.45,82.09,82.24,497800.0,58.6071,58.8354,58.5785,58.6856,497800.0
2008-05-20 15:30:00,82.25,82.33,81.73,82.13,1032500.0,58.6927,58.7498,58.3216,58.6071,1032500.0
2008-05-21 09:30:00,82.32,83.0,82.0,82.92,628700.0,58.7426,59.2279,58.5143,59.1708,628700.0
2008-05-21 10:00:00,82.92,83.28,82.66,83.13,557400.0,59.1708,59.4277,58.9853,59.3206,557400.0
2008-05-21 10:30:00,83.13,83.2,82.31,82.8,608700.0,59.3206,59.3706,58.7355,59.0852,608700.0
2008-05-21 11:00:00,82.77,83.11,82.45,83.09,547200.0,59.0638,59.3064,58.8354,59.2921,547200.0
2008-05-21 11:30:00,83.09,83.79,83.04,83.75,450200.0,59.2921,59.7916,59.2564,59.7631,450200.0
2008-05-21 12:00:00,83.75,83.9,83.45,83.79,301000.0,59.7631,59.8701,59.549,59.7916,301000.0
2008-05-21 12:30:00,83.8,83.88,83.6,83.78,240200.0,59.7988,59.8558,59.656,59.7845,240200.0
2008-05-21 13:00:00,83.78,83.8,83.42,83.55,258600.0,59.7845,59.7988,59.5276,59.6204,258600.0
2008-05-21 13:30:00,83.55,83.73,83.16,83.38,231400.0,59.6204,59.7488,59.3421,59.499,231400.0
2008-05-21 14:00:00,83.42,83.43,81.93,82.35,638100.0,59.5276,59.5347,58.4643,58.764,638100.0
2008-05-21 14:30:00,82.35,82.37,81.63,81.98,425200.0,58.764,58.7783,58.2503,58.5,425200.0
2008-05-21 15:00:00,81.98,82.46,81.71,82.25,344300.0,58.5,58.8425,58.3074,58.6927,344300.0
2008-05-21 15:30:00,82.25,82.46,81.64,81.77,651200.0,58.6927,58.8425,58.2574,58.3502,651200.0
2008-05-22 09:30:00,81.78,82.38,80.85,80.97,510200.0,58.3573,58.7855,57.6937,57.7793,510200.0
2008-05-22 10:00:00,80.97,81.25,80.91,81.03,443400.0,57.7793,57.9791,57.7365,57.8221,443400.0
2008-05-22 10:30:00,81.06,81.7,81.04,81.5,477800.0,57.8435,58.3002,57.8292,58.1575,477800.0
2008-05-22 11:00:00,81.52,81.66,81.34,81.44,443200.0,58.1718,58.2717,58.0433,58.1147,443200.0
2008-05-22 11:30:00,81.44,81.6,80.51,80.52,429100.0,58.1147,58.2289,57.451,57.4582,429100.0
2008-05-22 12:00:00,80.51,80.71,80.22,80.63,365000.0,57.451,57.5938,57.2441,57.5367,365000.0
2008-05-22 12:30:00,80.61,80.88,80.58,80.79,237900.0,57.5224,57.7151,57.501,57.6509,237900.0
2008-05-22 13:00:00,80.82,81.51,80.79,81.5,373900.0,57.6723,58.1646,57.6509,58.1575,373900.0
2008-05-22 13:30:00,81.49,81.94,81.26,81.67,269900.0,58.1504,58.4715,57.9862,58.2788,269900.0
2008-05-22 14:00:00,81.67,81.85,81.19,81.26,403500.0,58.2788,58.4073,57.9363,57.9862,403500.0
2008-05-22 14:30:00,81.26,81.44,81.14,81.34,404700.0,57.9862,58.1147,57.9006,58.0433,404700.0
2008-05-22 15:00:00,81.35,81.35,80.96,80.99,286600.0,58.0505,58.0505,57.7722,57.7936,286600.0
2008-05-22 15:30:00,81.0,81.18,80.83,80.92,601200.0,57.8007,57.9292,57.6794,57.7436,601200.0
2008-05-23 09:30:00,80.64,81.42,80.48,80.57,387000.0,57.5438,58.1004,57.4296,57.4939,387000.0
2008-05-23 10:00:00,80.55,80.64,79.8,79.87,424800.0,57.4796,57.5438,56.9444,56.9943,424800.0
2008-05-23 10:30:00,79.86,80.01,79.5,79.86,314800.0,56.9872,57.0943,56.7303,56.9872,314800.0
2008-05-23 11:00:00,79.85,79.88,79.41,79.63,317200.0,56.9801,57.0015,56.6661,56.8231,317200.0
2008-05-23 11:30:00,79.61,79.82,79.48,79.63,276400.0,56.8088,56.9587,56.716,56.8231,276400.0
2008-05-23 12:00:00,79.64,79.85,79.55,79.59,161000.0,56.8302,56.9801,56.766,56.7945,161000.0
2008-05-23 12:30:00,79.59,79.6,79.05,79.08,215000.0,56.7945,56.8017,56.4092,56.4306,215000.0
2008-05-23 13:00:00,79.09,79.72,79.07,79.63,171500.0,56.4377,56.8873,56.4235,56.8231,171500.0
2008-05-23 13:30:00,79.64,79.7,79.42,79.56,161700.0,56.8302,56.873,56.6732,56.7731,161700.0
2008-05-23 14:00:00,79.55,79.95,79.51,79.93,152500.0,56.766,57.0514,56.7375,57.0372,152500.0
2008-05-23 14:30:00,79.92,80.52,79.79,80.31,265000.0,57.03,57.4582,56.9373,57.3083,265000.0
2008-05-23 15:00:00,80.3,80.34,79.93,80.24,255500.0,57.3012,57.3297,57.0372,57.2584,255500.0
2008-05-23 15:30:00,80.25,80.54,80.25,80.36,432100.0,57.2655,57.4725,57.2655,57.344,432100.0
2008-05-27 09:30:00,80.42,80.7,78.63,78.85,696500.0,57.3868,57.5866,56.1095,56.2665,696500.0
2008-05-27 10:00:00,78.8,79.28,78.75,79.17,439200.0,56.2308,56.5733,56.1951,56.4948,439200.0
2008-05-27 10:30:00,79.17,79.99,79.01,79.92,396300.0,56.4948,57.08,56.3807,57.03,396300.0
2008-05-27 11:00:00,79.92,80.19,79.55,79.98,389300.0,57.03,57.2227,56.766,57.0728,389300.0
2008-05-27 11:30:00,79.99,80.0,79.48,79.52,203600.0,57.08,57.0871,56.716,56.7446,203600.0
2008-05-27 12:00:00,79.53,80.07,79.47,79.84,270600.0,56.7517,57.1371,56.7089,56.9729,270600.0
2008-05-27 12:30:00,79.84,79.88,79.41,79.57,181000.0,56.9729,57.0015,56.6661,56.7803,181000.0
2008-05-27 13:00:00,79.57,79.58,79.2,79.39,260600.0,56.7803,56.7874,56.5162,56.6518,260600.0
2008-05-27 13:30:00,79.37,79.6,79.21,79.57,273300.0,56.6376,56.8017,56.5234,56.7803,273300.0
2008-05-27 14:00:00,79.58,79.72,79.41,79.43,292700.0,56.7874,56.8873,56.6661,56.6804,292700.0
2008-05-27 14:30:00,79.44,79.77,79.41,79.65,305100.0,56.6875,56.923,56.6661,56.8374,305100.0
2008-05-27 15:00:00,79.67,80.17,79.55,80.08,396900.0,56.8516,57.2084,56.766,57.1442,396900.0
2008-05-27 15:30:00,80.08,80.17,79.77,79.88,425000.0,57.1442,57.2084,56.923,57.0015,425000.0
2008-05-28 09:30:00,80.05,80.75,79.55,80.53,386800.0,57.1228,57.6223,56.766,57.4653,386800.0
2008-05-28 10:00:00,80.52,80.8,80.2,80.24,243600.0,57.4582,57.658,57.2298,57.2584,243600.0
2008-05-28 10:30:00,80.22,81.0,80.21,80.76,232200.0,57.2441,57.8007,57.237,57.6294,232200.0
2008-05-28 11:00:00,80.72,80.95,80.4,80.71,213000.0,57.6009,57.765,57.3726,57.5938,213000.0
2008-05-28 11:30:00,80.69,82.74,80.68,82.53,1897900.0,57.5795,59.0423,57.5724,58.8925,1897900.0
2008-05-28 12:00:00,82.53,82.82,82.23,82.77,456500.0,58.8925,59.0994,58.6784,59.0638,456500.0
2008-05-28 12:30:00,82.74,82.84,82.44,82.65,303400.0,59.0423,59.1137,58.8283,58.9781,303400.0
2008-05-28 13:00:00,82.65,82.7,82.4,82.54,283900.0,58.9781,59.0138,58.7997,58.8996,283900.0
2008-05-28 13:30:00,82.53,82.62,81.94,82.25,326300.0,58.8925,58.9567,58.4715,58.6927,326300.0
2008-05-28 14:00:00,82.23,82.37,81.75,81.79,379700.0,58.6784,58.7783,58.3359,58.3644,379700.0
2008-05-28 14:30:00,81.77,82.24,81.77,82.06,366100.0,58.3502,58.6856,58.3502,58.5571,366100.0
2008-05-28 15:00:00,82.06,82.53,81.94,82.46,391000.0,58.5571,58.8925,58.4715,58.8425,391000.0
2008-05-28 15:30:00,82.44,82.56,82.2,82.55,760800.0,58.8283,58.9139,58.657,58.9068,760800.0
2008-05-29 09:30:00,82.5,82.7,80.9,81.11,794300.0,58.8711,59.0138,57.7293,57.8792,794300.0
2008-05-29 10:00:00,81.09,81.28,80.81,81.15,438800.0,57.8649,58.0005,57.6651,57.9077,438800.0
2008-05-29 10:30:00,81.12,82.01,80.9,81.72,540300.0,57.8863,58.5214,57.7293,58.3145,540300.0
2008-05-29 11:00:00,81.72,81.74,81.0,81.31,399300.0,58.3145,58.3288,57.8007,58.0219,399300.0
2008-05-29 11:30:00,81.31,81.6,81.2,81.29,323000.0,58.0219,58.2289,57.9434,58.0076,323000.0
2008-05-29 12:00:00,81.26,81.81,81.2,81.4,232800.0,57.9862,58.3787,57.9434,58.0861,232800.0
2008-05-29 12:30:00,81.4,81.79,81.38,81.77,197300.0,58.0861,58.3644,58.0719,58.3502,197300.0
2008-05-29 13:00:00,81.75,82.16,81.7,82.04,242900.0,58.3359,58.6285,58.3002,58.5428,242900.0
2008-05-29 13:30:00,82.04,82.14,81.72,81.74,143900.0,58.5428,58.6142,58.3145,58.3288,143900.0
2008-05-29 14:00:00,81.74,81.98,81.6,81.83,229700.0,58.3288,58.5,58.2289,58.393,229700.0
2008-05-29 14:30:00,81.8,81.89,81.54,81.62,276800.0,58.3716,58.4358,58.186,58.2431,276800.0
2008-05-29 15:00:00,81.62,81.73,81.3,81.38,322500.0,58.2431,58.3216,58.0148,58.0719,322500.0
2008-05-29 15:30:00,81.38,81.54,81.11,81.42,744900.0,58.0719,58.186,57.8792,58.1004,744900.0
2008-05-30 09:30:00,81.75,82.26,81.63,81.95,360600.0,58.3359,58.6998,58.2503,58.4786,360600.0
2008-05-30 10:00:00,81.99,82.2,81.6,82.05,305600.0,58.5072,58.657,58.2289,58.55,305600.0
2008-05-30 10:30:00,82.06,82.24,81.9,82.19,254400.0,58.5571,58.6856,58.4429,58.6499,254400.0
2008-05-30 11:00:00,82.18,82.19,81.6,81.63,308900.0,58.6427,58.6499,58.2289,58.2503,308900.0
2008-05-30 11:30:00,81.64,81.74,81.32,81.36,327800.0,58.2574,58.3288,58.0291,58.0576,327800.0
2008-05-30 12:00:00,81.39,81.61,81.19,81.56,270600.0,58.079,58.236,57.9363,58.2003,270600.0
2008-05-30 12:30:00,81.6,81.63,81.39,81.48,145900.0,58.2289,58.2503,58.079,58.1432,145900.0
2008-05-30 13:00:00,81.5,81.66,81.31,81.63,150100.0,58.1575,58.2717,58.0219,58.2503,150100.0
2008-05-30 13:30:00,81.62,81.63,81.28,81.44,190900.0,58.2431,58.2503,58.0005,58.1147,190900.0
2008-05-30 14:00:00,81.41,81.45,81.22,81.23,183900.0,58.0933,58.1218,57.9577,57.9648,183900.0
2008-05-30 14:30:00,81.21,81.44,81.21,81.41,153900.0,57.9506,58.1147,57.9506,58.0933,153900.0
2008-05-30 15:00:00,81.4,81.52,81.23,81.37,292500.0,58.0861,58.1718,57.9648,58.0647,292500.0
2008-05-30 15:30:00,81.38,81.54,81.17,81.25,524600.0,58.0719,58.186,57.922,57.9791,524600.0
2008-06-02 09:30:00,81.33,81.97,81.01,81.67,294100.0,58.0362,58.4929,57.8078,58.2788,294100.0
2008-06-02 10:00:00,81.68,81.86,81.15,81.32,352400.0,58.2859,58.4144,57.9077,58.0291,352400.0
2008-06-02 10:30:00,81.31,81.83,81.18,81.8,246800.0,58.0219,58.393,57.9292,58.3716,246800.0
2008-06-02 11:00:00,81.8,82.19,81.67,82.1,373900.0,58.3716,58.6499,58.2788,58.5857,373900.0
2008-06-02 11:30:00,82.1,82.4,82.02,82.3,315400.0,58.5857,58.7997,58.5286,58.7284,315400.0
2008-06-02 12:00:00,82.3,82.3,81.59,81.59,236800.0,58.7284,58.7284,58.2217,58.2217,236800.0
2008-06-02 12:30:00,81.58,81.72,81.04,81.1,277100.0,58.2146,58.3145,57.8292,57.8721,277100.0
2008-06-02 13:00:00,81.11,81.23,81.05,81.13,142800.0,57.8792,57.9648,57.8364,57.8935,142800.0
2008-06-02 13:30:00,81.12,81.17,80.78,80.84,203500.0,57.8863,57.922,57.6437,57.6865,203500.0
2008-06-02 14:00:00,80.86,80.89,80.69,80.73,154400.0,57.7008,57.7222,57.5795,57.608,154400.0
2008-06-02 14:30:00,80.75,80.8,80.5,80.56,169400.0,57.6223,57.658,57.4439,57.4867,169400.0
2008-06-02 15:00:00,80.55,80.61,80.13,80.53,336800.0,57.4796,57.5224,57.1799,57.4653,336800.0
2008-06-02 15:30:00,80.54,81.05,80.42,80.85,447200.0,57.4725,57.8364,57.3868,57.6937,447200.0
2008-06-03 09:30:00,81.0,81.02,79.99,80.42,529700.0,57.8007,57.815,57.08,57.3868,529700.0
2008-06-03 10:00:00,80.42,81.17,80.39,80.7,510300.0,57.3868,57.922,57.3654,57.5866,510300.0
2008-06-03 10:30:00,80.71,80.85,80.51,80.78,358000.0,57.5938,57.6937,57.451,57.6437,358000.0
2008-06-03 11:00:00,80.79,80.92,80.44,80.7,238200.0,57.6509,57.7436,57.4011,57.5866,238200.0
2008-06-03 11:30:00,80.72,81.38,80.7,81.32,206800.0,57.6009,58.0719,57.5866,58.0291,206800.0
2008-06-03 12:00:00,81.32,81.32,80.78,80.9,185300.0,58.0291,58.0291,57.6437,57.7293,185300.0
2008-06-03 12:30:00,80.9,81.03,80.7,80.93,175300.0,57.7293,57.8221,57.5866,57.7508,175300.0
2008-06-03 13:00:00,80.89,80.93,80.35,80.36,452500.0,57.7222,57.7508,57.3369,57.344,452500.0
2008-06-03 13:30:00,80.36,80.37,79.75,80.03,687400.0,57.344,57.3511,56.9087,57.1085,687400.0
2008-06-03 14:00:00,80.01,80.08,79.41,79.59,490200.0,57.0943,57.1442,56.6661,56.7945,490200.0
2008-06-03 14:30:00,79.59,80.35,79.56,80.12,492200.0,56.7945,57.3369,56.7731,57.1727,492200.0
2008-06-03 15:00:00,80.15,80.91,80.02,80.89,473500.0,57.1942,57.7365,57.1014,57.7222,473500.0
2008-06-03 15:30:00,80.88,81.17,80.63,80.84,732000.0,57.7151,57.922,57.5367,57.6865,732000.0
2008-06-04 09:30:00,80.45,81.24,80.26,80.54,309700.0,57.4082,57.972,57.2726,57.4725,309700.0
2008-06-04 10:00:00,80.58,81.37,80.5,81.02,331400.0,57.501,58.0647,57.4439,57.815,331400.0
2008-06-04 10:30:00,81.01,81.5,80.71,81.34,306300.0,57.8078,58.1575,57.5938,58.0433,306300.0
2008-06-04 11:00:00,81.34,81.7,81.33,81.7,196800.0,58.0433,58.3002,58.0362,58.3002,196800.0
2008-06-04 11:30:00,81.7,81.78,81.07,81.36,192600.0,58.3002,58.3573,57.8507,58.0576,192600.0
2008-06-04 12:00:00,81.37,81.84,81.25,81.74,159900.0,58.0647,58.4001,57.9791,58.3288,159900.0
2008-06-04 12:30:00,81.75,81.81,81.35,81.53,167000.0,58.3359,58.3787,58.0505,58.1789,167000.0
2008-06-04 13:00:00,81.53,81.79,81.3,81.79,178000.0,58.1789,58.3644,58.0148,58.3644,178000.0
2008-06-04 13:30:00,81.77,81.81,81.62,81.69,219100.0,58.3502,58.3787,58.2431,58.2931,219100.0
2008-06-04 14:00:00,81.67,81.71,80.89,80.92,222800.0,58.2788,58.3074,57.7222,57.7436,222800.0
2008-06-04 14:30:00,80.92,81.29,80.43,80.68,256500.0,57.7436,58.0076,57.394,57.5724,256500.0
2008-06-04 15:00:00,80.68,81.4,80.42,80.53,348100.0,57.5724,58.0861,57.3868,57.4653,348100.0
2008-06-04 15:30:00,80.53,80.77,80.32,80.57,443100.0,57.4653,57.6366,57.3155,57.4939,443100.0
2008-06-05 09:30:00,81.1,81.4,80.35,80.85,331700.0,57.8721,58.0861,57.3369,57.6937,331700.0
2008-06-05 10:00:00,80.88,81.29,80.68,81.0,392800.0,57.7151,58.0076,57.5724,57.8007,392800.0
2008-06-05 10:30:00,80.98,81.25,80.93,81.05,487400.0,57.7864,57.9791,57.7508,57.8364,487400.0
2008-06-05 11:00:00,81.04,81.4,80.93,81.29,450400.0,57.8292,58.0861,57.7508,58.0076,450400.0
2008-06-05 11:30:00,81.28,81.47,81.2,81.47,383200.0,58.0005,58.1361,57.9434,58.1361,383200.0
2008-06-05 12:00:00,81.45,82.01,81.39,81.89,461400.0,58.1218,58.5214,58.079,58.4358,461400.0
2008-06-05 12:30:00,81.89,82.14,81.65,82.14,281300.0,58.4358,58.6142,58.2645,58.6142,281300.0
2008-06-05 13:00:00,82.14,82.7,82.14,82.65,412700.0,58.6142,59.0138,58.6142,58.9781,412700.0
2008-06-05 13:30:00,82.65,82.91,82.44,82.67,302000.0,58.9781,59.1637,58.8283,58.9924,302000.0
2008-06-05 14:00:00,82.67,82.72,82.2,82.3,271000.0,58.9924,59.0281,58.657,58.7284,271000.0
2008-06-05 14:30:00,82.3,82.61,82.12,82.59,408100.0,58.7284,58.9496,58.5999,58.9353,408100.0
2008-06-05 15:00:00,82.58,82.78,82.48,82.56,429000.0,58.9282,59.0709,58.8568,58.9139,429000.0
2008-06-05 15:30:00,82.54,82.96,82.52,82.79,856100.0,58.8996,59.1993,58.8854,59.078,856100.0
2008-06-06 09:30:00,82.0,82.65,81.24,82.39,610200.0,58.5143,58.9781,57.972,58.7926,610200.0
2008-06-06 10:00:00,82.44,82.6,81.53,82.08,649400.0,58.8283,58.9424,58.1789,58.5714,649400.0
2008-06-06 10:30:00,82.08,82.86,82.0,82.81,427900.0,58.5714,59.128,58.5143,59.0923,427900.0
2008-06-06 11:00:00,82.81,82.91,82.12,82.54,454900.0,59.0923,59.1637,58.5999,58.8996,454900.0
2008-06-06 11:30:00,82.54,83.07,82.47,82.92,340700.0,58.8996,59.2778,58.8497,59.1708,340700.0
2008-06-06 12:00:00,82.92,83.29,82.6,82.88,320000.0,59.1708,59.4348,58.9424,59.1423,320000.0
2008-06-06 12:30:00,82.87,83.65,82.86,83.43,383100.0,59.1351,59.6917,59.128,59.5347,383100.0
2008-06-06 13:00:00,83.44,83.5,82.67,82.75,342500.0,59.5419,59.5847,58.9924,59.0495,342500.0
2008-06-06 13:30:00,82.75,82.79,82.16,82.49,422800.0,59.0495,59.078,58.6285,58.864,422800.0
2008-06-06 14:00:00,82.51,82.55,81.65,81.83,482200.0,58.8782,58.9068,58.2645,58.393,482200.0
2008-06-06 14:30:00,81.82,82.23,81.77,81.79,241000.0,58.3858,58.6784,58.3502,58.3644,241000.0
2008-06-06 15:00:00,81.79,82.75,81.79,82.04,466200.0,58.3644,59.0495,58.3644,58.5428,466200.0
2008-06-06 15:30:00,82.0,82.17,81.17,81.17,954300.0,58.5143,58.6356,57.922,57.922,954300.0
2008-06-09 09:30:00,81.95,81.98,81.0,81.51,605500.0,58.4786,58.5,57.8007,58.1646,605500.0
2008-06-09 10:00:00,81.55,82.23,81.2,82.0,512300.0,58.1932,58.6784,57.9434,58.5143,512300.0
2008-06-09 10:30:00,82.01,82.05,81.23,81.35,354900.0,58.5214,58.55,57.9648,58.0505,354900.0
2008-06-09 11:00:00,81.34,81.78,81.23,81.46,186700.0,58.0433,58.3573,57.9648,58.129,186700.0
2008-06-09 11:30:00,81.44,81.79,81.44,81.56,108200.0,58.1147,58.3644,58.1147,58.2003,108200.0
2008-06-09 12:00:00,81.57,81.59,81.27,81.48,95400.0,58.2074,58.2217,57.9934,58.1432,95400.0
2008-06-09 12:30:00,81.49,81.99,81.46,81.97,98600.0,58.1504,58.5072,58.129,58.4929,98600.0
2008-06-09 13:00:00,81.98,82.0,81.35,81.56,201400.0,58.5,58.5143,58.0505,58.2003,201400.0
2008-06-09 13:30:00,81.56,81.63,81.25,81.45,221200.0,58.2003,58.2503,57.9791,58.1218,221200.0
2008-06-09 14:00:00,81.45,81.48,81.04,81.1,352600.0,58.1218,58.1432,57.8292,57.8721,352600.0
2008-06-09 14:30:00,81.1,81.67,81.1,81.3,223700.0,57.8721,58.2788,57.8721,58.0148,223700.0
2008-06-09 15:00:00,81.31,81.54,81.02,81.29,289900.0,58.0219,58.186,57.815,58.0076,289900.0
2008-06-09 15:30:00,81.3,81.97,81.3,81.73,330200.0,58.0148,58.4929,58.0148,58.3216,330200.0
2008-06-10 09:30:00,81.25,81.5,80.75,81.38,304300.0,57.9791,58.1575,57.6223,58.0719,304300.0
2008-06-10 10:00:00,81.4,82.2,81.32,81.95,410100.0,58.0861,58.657,58.0291,58.4786,410100.0
2008-06-10 10:30:00,81.98,82.55,81.71,82.45,351500.0,58.5,58.9068,58.3074,58.8354,351500.0
2008-06-10 11:00:00,82.45,82.67,81.94,82.24,364300.0,58.8354,58.9924,58.4715,58.6856,364300.0
2008-06-10 11:30:00,82.25,82.4,81.68,82.0,382800.0,58.6927,58.7997,58.2859,58.5143,382800.0
2008-06-10 12:00:00,82.03,82.74,81.96,82.46,465000.0,58.5357,59.0423,58.4857,58.8425,465000.0
2008-06-10 12:30:00,82.48,82.51,82.07,82.11,209600.0,58.8568,58.8782,58.5642,58.5928,209600.0
2008-06-10 13:00:00,82.11,82.45,81.98,82.29,357500.0,58.5928,58.8354,58.5,58.7212,357500.0
2008-06-10 13:30:00,82.28,82.35,81.64,82.05,414900.0,58.7141,58.764,58.2574,58.55,414900.0
2008-06-10 14:00:00,82.08,82.12,81.26,81.67,376300.0,58.5714,58.5999,57.9862,58.2788,376300.0
2008-06-10 14:30:00,81.67,81.96,81.55,81.79,229800.0,58.2788,58.4857,58.1932,58.3644,229800.0
2008-06-10 15:00:00,81.79,82.1,81.75,81.93,249400.0,58.3644,58.5857,58.3359,58.4643,249400.0
2008-06-10 15:30:00,81.93,82.03,81.68,81.71,355200.0,58.4643,58.5357,58.2859,58.3074,355200.0
2008-06-11 09:30:00,82.0,82.0,80.75,80.95,468500.0,58.5143,58.5143,57.6223,57.765,468500.0
2008-06-11 10:00:00,80.95,81.1,79.0,79.2,1040200.0,57.765,57.8721,56.3735,56.5162,1040200.0
2008-06-11 10:30:00,79.17,79.36,78.55,79.24,918500.0,56.4948,56.6304,56.0524,56.5448,918500.0
2008-06-11 11:00:00,79.28,80.33,79.21,80.15,641300.0,56.5733,57.3226,56.5234,57.1942,641300.0
2008-06-11 11:30:00,80.15,80.79,80.05,80.6,378300.0,57.1942,57.6509,57.1228,57.5153,378300.0
2008-06-11 12:00:00,80.6,80.71,79.91,80.0,238200.0,57.5153,57.5938,57.0229,57.0871,238200.0
2008-06-11 12:30:00,79.99,80.31,79.9,80.19,193900.0,57.08,57.3083,57.0158,57.2227,193900.0
2008-06-11 13:00:00,80.16,80.4,80.0,80.13,157100.0,57.2013,57.3726,57.0871,57.1799,157100.0
2008-06-11 13:30:00,80.15,80.27,79.95,80.21,212800.0,57.1942,57.2798,57.0514,57.237,212800.0
2008-06-11 14:00:00,80.21,80.65,80.07,80.52,270800.0,57.237,57.5509,57.1371,57.4582,270800.0
2008-06-11 14:30:00,80.5,80.53,79.68,79.72,353300.0,57.4439,57.4653,56.8588,56.8873,353300.0
2008-06-11 15:00:00,79.71,79.9,79.26,79.58,395100.0,56.8802,57.0158,56.5591,56.7874,395100.0
2008-06-11 15:30:00,79.59,79.62,78.99,79.13,921800.0,56.7945,56.816,56.3664,56.4663,921800.0
2008-06-12 09:30:00,79.5,80.54,79.2,80.41,564600.0,56.7303,57.4725,56.5162,57.3797,564600.0
2008-06-12 10:00:00,80.41,80.42,79.81,79.95,392600.0,57.3797,57.3868,56.9515,57.0514,392600.0
2008-06-12 10:30:00,79.93,80.36,79.93,80.12,390500.0,57.0372,57.344,57.0372,57.1727,390500.0
2008-06-12 11:00:00,80.12,80.19,79.45,79.78,499600.0,57.1727,57.2227,56.6946,56.9301,499600.0
2008-06-12 11:30:00,79.78,80.07,79.4,79.51,270200.0,56.9301,57.1371,56.659,56.7375,270200.0
2008-06-12 12:00:00,79.51,79.82,79.2,79.43,291200.0,56.7375,56.9587,56.5162,56.6804,291200.0
2008-06-12 12:30:00,79.43,79.67,79.17,79.26,259800.0,56.6804,56.8516,56.4948,56.5591,259800.0
2008-06-12 13:00:00,79.26,79.47,79.11,79.41,289600.0,56.5591,56.7089,56.452,56.6661,289600.0
2008-06-12 13:30:00,79.41,79.66,78.57,78.68,449200.0,56.6661,56.8445,56.0667,56.1452,449200.0
2008-06-12 14:00:00,78.67,78.9,78.57,78.64,392300.0,56.138,56.3022,56.0667,56.1166,392300.0
2008-06-12 14:30:00,78.66,78.78,77.9,78.31,560200.0,56.1309,56.2165,55.5886,55.8811,560200.0
2008-06-12 15:00:00,78.31,78.34,77.12,77.3,912200.0,55.8811,55.9026,55.032,55.1604,912200.0
2008-06-12 15:30:00,77.3,78.04,77.27,77.93,913700.0,55.1604,55.6885,55.139,55.61,913700.0
2008-06-13 09:30:00,78.65,79.13,77.65,77.92,750900.0,56.1238,56.4663,55.4102,55.6029,750900.0
2008-06-13 10:00:00,77.91,78.53,77.86,78.27,484200.0,55.5957,56.0381,55.56,55.8526,484200.0
2008-06-13 10:30:00,78.28,78.34,77.37,77.49,769900.0,55.8597,55.9026,55.2104,55.296,769900.0
2008-06-13 11:00:00,77.52,78.24,77.32,78.21,534200.0,55.3174,55.8312,55.1747,55.8098,534200.0
2008-06-13 11:30:00,78.22,78.24,77.75,77.77,319800.0,55.8169,55.8312,55.4815,55.4958,319800.0
2008-06-13 12:00:00,77.76,78.01,77.75,77.93,315500.0,55.4887,55.6671,55.4815,55.61,315500.0
2008-06-13 12:30:00,77.91,78.1,77.37,77.42,602300.0,55.5957,55.7313,55.2104,55.2461,602300.0
2008-06-13 13:00:00,77.42,77.96,77.35,77.68,424400.0,55.2461,55.6314,55.1961,55.4316,424400.0
2008-06-13 13:30:00,77.71,77.76,77.44,77.47,333300.0,55.453,55.4887,55.2603,55.2817,333300.0
2008-06-13 14:00:00,77.49,77.84,77.4,77.76,414300.0,55.296,55.5458,55.2318,55.4887,414300.0
2008-06-13 14:30:00,77.76,77.98,77.61,77.72,332100.0,55.4887,55.6457,55.3816,55.4601,332100.0
2008-06-13 15:00:00,77.72,77.82,77.51,77.54,319500.0,55.4601,55.5315,55.3103,55.3317,319500.0
2008-06-13 15:30:00,77.54,77.92,77.48,77.92,745000.0,55.3317,55.6029,55.2889,55.6029,745000.0
2008-06-16 09:30:00,78.58,80.4,78.14,79.98,1209400.0,56.0738,57.3726,55.7598,57.0728,1209400.0
2008-06-16 10:00:00,79.98,80.24,79.52,80.24,563900.0,57.0728,57.2584,56.7446,57.2584,563900.0
2008-06-16 10:30:00,80.22,80.76,79.97,80.67,416700.0,57.2441,57.6294,57.0657,57.5652,416700.0
2008-06-16 11:00:00,80.64,80.98,80.31,80.65,431200.0,57.5438,57.7864,57.3083,57.5509,431200.0
2008-06-16 11:30:00,80.66,80.84,80.5,80.6,205500.0,57.5581,57.6865,57.4439,57.5153,205500.0
2008-06-16 12:00:00,80.58,80.92,80.07,80.77,283400.0,57.501,57.7436,57.1371,57.6366,283400.0
2008-06-16 12:30:00,80.77,81.22,80.77,80.85,352000.0,57.6366,57.9577,57.6366,57.6937,352000.0
2008-06-16 13:00:00,80.85,81.04,80.44,81.0,282100.0,57.6937,57.8292,57.4011,57.8007,282100.0
2008-06-16 13:30:00,81.0,81.02,80.63,80.7,324500.0,57.8007,57.815,57.5367,57.5866,324500.0
2008-06-16 14:00:00,80.7,81.0,80.59,80.61,277400.0,57.5866,57.8007,57.5081,57.5224,277400.0
2008-06-16 14:30:00,80.61,80.86,80.59,80.7,243100.0,57.5224,57.7008,57.5081,57.5866,243100.0
2008-06-16 15:00:00,80.69,80.95,80.44,80.89,452200.0,57.5795,57.765,57.4011,57.7222,452200.0
2008-06-16 15:30:00,80.88,80.91,80.37,80.5,758500.0,57.7151,57.7365,57.3511,57.4439,758500.0
2008-06-17 09:30:00,80.9,81.0,79.72,80.22,412800.0,57.7293,57.8007,56.8873,57.2441,412800.0
2008-06-17 10:00:00,80.21,80.27,79.2,79.28,382400.0,57.237,57.2798,56.5162,56.5733,382400.0
2008-06-17 10:30:00,79.28,79.44,79.19,79.4,350500.0,56.5733,56.6875,56.5091,56.659,350500.0
2008-06-17 11:00:00,79.42,79.65,79.31,79.41,194300.0,56.6732,56.8374,56.5947,56.6661,194300.0
2008-06-17 11:30:00,79.44,79.57,79.27,79.35,236000.0,56.6875,56.7803,56.5662,56.6233,236000.0
2008-06-17 12:00:00,79.35,79.85,79.28,79.83,164300.0,56.6233,56.9801,56.5733,56.9658,164300.0
2008-06-17 12:30:00,79.81,79.93,79.38,79.41,183600.0,56.9515,57.0372,56.6447,56.6661,183600.0
2008-06-17 13:00:00,79.4,79.9,79.28,79.88,169900.0,56.659,57.0158,56.5733,57.0015,169900.0
2008-06-17 13:30:00,79.88,80.19,79.83,80.13,127600.0,57.0015,57.2227,56.9658,57.1799,127600.0
2008-06-17 14:00:00,80.14,80.25,79.8,79.8,195200.0,57.187,57.2655,56.9444,56.9444,195200.0
2008-06-17 14:30:00,79.82,79.92,79.67,79.75,164900.0,56.9587,57.03,56.8516,56.9087,164900.0
2008-06-17 15:00:00,79.74,80.0,79.37,79.54,321600.0,56.9016,57.0871,56.6376,56.7589,321600.0
2008-06-17 15:30:00,79.55,79.6,79.21,79.25,646000.0,56.766,56.8017,56.5234,56.5519,646000.0
2008-06-18 09:30:00,78.72,79.7,78.16,79.61,413600.0,56.1737,56.873,55.7741,56.8088,413600.0
2008-06-18 10:00:00,79.61,79.84,78.75,78.76,309700.0,56.8088,56.9729,56.1951,56.2023,309700.0
2008-06-18 10:30:00,78.78,78.84,78.12,78.23,432700.0,56.2165,56.2594,55.7456,55.8241,432700.0
2008-06-18 11:00:00,78.23,79.08,78.22,78.97,287800.0,55.8241,56.4306,55.8169,56.3521,287800.0
2008-06-18 11:30:00,78.98,79.01,78.6,78.61,254100.0,56.3593,56.3807,56.0881,56.0952,254100.0
2008-06-18 12:00:00,78.61,78.61,78.33,78.48,166600.0,56.0952,56.0952,55.8954,56.0025,166600.0
2008-06-18 12:30:00,78.46,78.56,78.15,78.26,205300.0,55.9882,56.0595,55.767,55.8455,205300.0
2008-06-18 13:00:00,78.29,78.4,77.8,77.94,232500.0,55.8669,55.9454,55.5172,55.6171,232500.0
2008-06-18 13:30:00,77.94,78.45,77.81,77.92,250700.0,55.6171,55.9811,55.5244,55.6029,250700.0
2008-06-18 14:00:00,77.92,78.15,77.77,77.86,323100.0,55.6029,55.767,55.4958,55.56,323100.0
2008-06-18 14:30:00,77.86,78.08,77.77,77.97,262900.0,55.56,55.717,55.4958,55.6385,262900.0
2008-06-18 15:00:00,77.98,78.46,77.88,78.43,486000.0,55.6457,55.9882,55.5743,55.9668,486000.0
2008-06-18 15:30:00,78.43,78.43,77.86,78.03,642300.0,55.9668,55.9668,55.56,55.6813,642300.0
2008-06-19 09:30:00,78.21,78.33,77.4,78.26,426300.0,55.8098,55.8954,55.2318,55.8455,426300.0
2008-06-19 10:00:00,78.24,78.26,77.49,77.63,286800.0,55.8312,55.8455,55.296,55.3959,286800.0
2008-06-19 10:30:00,77.63,78.27,77.54,78.21,287000.0,55.3959,55.8526,55.3317,55.8098,287000.0
2008-06-19 11:00:00,78.23,78.36,77.69,77.86,246000.0,55.8241,55.9168,55.4387,55.56,246000.0
2008-06-19 11:30:00,77.85,78.0,77.75,77.9,212000.0,55.5529,55.6599,55.4815,55.5886,212000.0
2008-06-19 12:00:00,77.91,78.18,77.81,77.83,241800.0,55.5957,55.7884,55.5244,55.5386,241800.0
2008-06-19 12:30:00,77.82,78.08,77.6,77.77,150000.0,55.5315,55.717,55.3745,55.4958,150000.0
2008-06-19 13:00:00,77.8,77.91,77.56,77.68,134800.0,55.5172,55.5957,55.346,55.4316,134800.0
2008-06-19 13:30:00,77.7,77.85,77.53,77.63,165000.0,55.4459,55.5529,55.3246,55.3959,165000.0
2008-06-19 14:00:00,77.64,78.11,77.54,78.07,183800.0,55.403,55.7384,55.3317,55.7099,183800.0
2008-06-19 14:30:00,78.07,78.21,77.75,77.89,231700.0,55.7099,55.8098,55.4815,55.5814,231700.0
2008-06-19 15:00:00,77.89,78.1,77.73,77.77,228200.0,55.5814,55.7313,55.4673,55.4958,228200.0
2008-06-19 15:30:00,77.76,77.95,77.5,77.61,451500.0,55.4887,55.6243,55.3031,55.3816,451500.0
2008-06-20 09:30:00,77.5,78.0,76.79,76.82,831300.0,55.3031,55.6599,54.7965,54.8179,831300.0
2008-06-20 10:00:00,76.82,76.84,76.4,76.58,388400.0,54.8179,54.8322,54.5182,54.6466,388400.0
2008-06-20 10:30:00,76.59,76.63,76.05,76.05,358500.0,54.6538,54.6823,54.2684,54.2684,358500.0
2008-06-20 11:00:00,76.03,76.54,76.0,76.41,403800.0,54.2542,54.6181,54.2328,54.5253,403800.0
2008-06-20 11:30:00,76.4,76.85,76.22,76.81,425000.0,54.5182,54.8393,54.3897,54.8108,425000.0
2008-06-20 12:00:00,76.81,76.84,76.45,76.57,209800.0,54.8108,54.8322,54.5539,54.6395,209800.0
2008-06-20 12:30:00,76.57,76.7,76.44,76.55,158400.0,54.6395,54.7323,54.5467,54.6252,158400.0
2008-06-20 13:00:00,76.57,76.7,76.22,76.22,195100.0,54.6395,54.7323,54.3897,54.3897,195100.0
2008-06-20 13:30:00,76.26,76.26,75.96,76.06,253800.0,54.4183,54.4183,54.2042,54.2756,253800.0
2008-06-20 14:00:00,76.07,76.14,75.76,75.88,236200.0,54.2827,54.3327,54.0615,54.1471,236200.0
2008-06-20 14:30:00,75.86,75.91,75.57,75.59,202000.0,54.1329,54.1685,53.9259,53.9402,202000.0
2008-06-20 15:00:00,75.59,76.11,75.57,75.99,385500.0,53.9402,54.3113,53.9259,54.2256,385500.0
2008-06-20 15:30:00,75.98,76.43,75.87,76.25,728100.0,54.2185,54.5396,54.14,54.4112,728100.0
2008-06-23 09:30:00,77.14,77.25,76.42,76.51,480700.0,55.0463,55.1247,54.5325,54.5967,480700.0
2008-06-23 10:00:00,76.53,77.06,76.37,76.82,518100.0,54.611,54.9892,54.4968,54.8179,518100.0
2008-06-23 10:30:00,76.82,77.13,76.32,76.53,866200.0,54.8179,55.0391,54.4611,54.611,866200.0
2008-06-23 11:00:00,76.52,76.59,75.76,75.83,316300.0,54.6038,54.6538,54.0615,54.1114,316300.0
2008-06-23 11:30:00,75.87,76.34,75.76,76.24,224800.0,54.14,54.4754,54.0615,54.404,224800.0
2008-06-23 12:00:00,76.24,76.39,75.9,76.29,192200.0,54.404,54.5111,54.1614,54.4397,192200.0
2008-06-23 12:30:00,76.3,76.86,76.29,76.84,194300.0,54.4468,54.8464,54.4397,54.8322,194300.0
2008-06-23 13:00:00,76.85,76.95,76.48,76.9,158300.0,54.8393,54.9107,54.5753,54.875,158300.0
2008-06-23 13:30:00,76.89,77.07,76.69,77.0,122200.0,54.8679,54.9963,54.7251,54.9463,122200.0
2008-06-23 14:00:00,77.01,77.26,76.97,77.12,232400.0,54.9535,55.1319,54.9249,55.032,232400.0
2008-06-23 14:30:00,77.12,77.33,76.95,77.22,192600.0,55.032,55.1818,54.9107,55.1033,192600.0
2008-06-23 15:00:00,77.2,77.47,77.15,77.44,472700.0,55.0891,55.2817,55.0534,55.2603,472700.0
2008-06-23 15:30:00,77.45,77.74,77.4,77.54,603600.0,55.2675,55.4744,55.2318,55.3317,603600.0
2008-06-24 09:30:00,76.51,77.67,75.8,75.87,527700.0,54.5967,55.4245,54.09,54.14,527700.0
2008-06-24 10:00:00,75.82,76.03,75.33,75.94,497200.0,54.1043,54.2542,53.7547,54.1899,497200.0
2008-06-24 10:30:00,75.95,76.1,75.5,76.03,299400.0,54.1971,54.3041,53.876,54.2542,299400.0
2008-06-24 11:00:00,76.03,76.3,75.73,76.13,377300.0,54.2542,54.4468,54.0401,54.3255,377300.0
2008-06-24 11:30:00,76.13,76.29,76.02,76.2,191700.0,54.3255,54.4397,54.247,54.3755,191700.0
2008-06-24 12:00:00,76.19,76.5,76.13,76.4,269700.0,54.3683,54.5896,54.3255,54.5182,269700.0
2008-06-24 12:30:00,76.39,76.6,76.2,76.29,203700.0,54.5111,54.6609,54.3755,54.4397,203700.0
2008-06-24 13:00:00,76.28,76.39,76.06,76.08,261000.0,54.4326,54.5111,54.2756,54.2898,261000.0
2008-06-24 13:30:00,76.07,76.3,76.04,76.13,330500.0,54.2827,54.4468,54.2613,54.3255,330500.0
2008-06-24 14:00:00,76.13,76.4,76.01,76.09,274800.0,54.3255,54.5182,54.2399,54.297,274800.0
2008-06-24 14:30:00,76.09,76.28,75.98,76.07,526400.0,54.297,54.4326,54.2185,54.2827,526400.0
2008-06-24 15:00:00,76.07,76.11,75.26,75.4,654300.0,54.2827,54.3113,53.7047,53.8046,654300.0
2008-06-24 15:30:00,75.4,75.46,74.93,75.32,1089000.0,53.8046,53.8474,53.4692,53.7475,1089000.0
2008-06-25 09:30:00,75.48,76.09,74.84,74.84,654500.0,53.8617,54.297,53.405,53.405,654500.0
2008-06-25 10:00:00,74.83,74.95,73.94,74.46,520900.0,53.3979,53.4835,52.7628,53.1338,520900.0
2008-06-25 10:30:00,74.44,74.53,74.0,74.12,420000.0,53.1196,53.1838,52.8056,52.8912,420000.0
2008-06-25 11:00:00,74.11,74.32,73.96,74.13,347300.0,52.8841,53.0339,52.777,52.8983,347300.0
2008-06-25 11:30:00,74.13,74.39,73.98,74.01,328800.0,52.8983,53.0839,52.7913,52.8127,328800.0
2008-06-25 12:00:00,74.01,74.14,73.95,74.1,235400.0,52.8127,52.9055,52.7699,52.8769,235400.0
2008-06-25 12:30:00,74.1,74.17,73.95,74.04,207700.0,52.8769,52.9269,52.7699,52.8341,207700.0
2008-06-25 13:00:00,74.04,74.1,73.9,73.96,226400.0,52.8341,52.8769,52.7342,52.777,226400.0
2008-06-25 13:30:00,73.96,74.01,73.63,73.77,280200.0,52.777,52.8127,52.5416,52.6415,280200.0
2008-06-25 14:00:00,73.76,74.2,73.7,73.88,475600.0,52.6343,52.9483,52.5915,52.72,475600.0
2008-06-25 14:30:00,73.89,74.5,73.65,74.43,913300.0,52.7271,53.1624,52.5558,53.1124,913300.0
2008-06-25 15:00:00,74.47,74.78,73.8,74.05,773700.0,53.141,53.3622,52.6629,52.8413,773700.0
2008-06-25 15:30:00,74.04,74.06,73.35,73.52,1363400.0,52.8341,52.8484,52.3417,52.4631,1363400.0
2008-06-26 09:30:00,72.43,73.0,71.54,72.37,932300.0,51.8877,52.296,51.2501,51.8447,932300.0
2008-06-26 10:00:00,72.37,72.97,71.84,72.82,641100.0,51.8447,52.2745,51.465,52.167,641100.0
2008-06-26 10:30:00,72.84,73.09,72.29,72.29,486100.0,52.1814,52.3605,51.7874,51.7874,486100.0
2008-06-26 11:00:00,72.29,72.6,71.11,71.17,785000.0,51.7874,52.0094,50.942,50.985,785000.0
2008-06-26 11:30:00,71.17,71.5,71.04,71.32,419200.0,50.985,51.2214,50.8919,51.0925,419200.0
2008-06-26 12:00:00,71.28,71.28,70.44,70.55,559600.0,51.0638,51.0638,50.462,50.5408,559600.0
2008-06-26 12:30:00,70.54,70.92,70.32,70.85,495600.0,50.5337,50.8059,50.3761,50.7558,495600.0
2008-06-26 13:00:00,70.85,71.18,70.78,71.15,579200.0,50.7558,50.9922,50.7056,50.9707,579200.0
2008-06-26 13:30:00,71.15,71.52,71.09,71.41,289800.0,50.9707,51.2357,50.9277,51.1569,289800.0
2008-06-26 14:00:00,71.39,71.65,71.0,71.22,319100.0,51.1426,51.3289,50.8632,51.0208,319100.0
2008-06-26 14:30:00,71.22,71.26,70.97,71.08,292500.0,51.0208,51.0495,50.8417,50.9205,292500.0
2008-06-26 15:00:00,71.09,71.91,71.03,71.83,649300.0,50.9277,51.5151,50.8847,51.4578,649300.0
2008-06-26 15:30:00,71.83,71.87,71.37,71.38,893800.0,51.4578,51.4865,51.1283,51.1354,893800.0
2008-06-27 09:30:00,70.74,71.1,70.16,70.82,759900.0,50.677,50.9349,50.2615,50.7343,759900.0
2008-06-27 10:00:00,70.84,71.52,70.77,70.84,765100.0,50.7486,51.2357,50.6985,50.7486,765100.0
2008-06-27 10:30:00,70.84,71.49,70.8,71.01,767900.0,50.7486,51.2143,50.7199,50.8704,767900.0
2008-06-27 11:00:00,71.0,71.5,70.78,71.32,558000.0,50.8632,51.2214,50.7056,51.0925,558000.0
2008-06-27 11:30:00,71.31,71.6,71.31,71.55,433300.0,51.0853,51.2931,51.0853,51.2572,433300.0
2008-06-27 12:00:00,71.55,71.96,71.53,71.62,391600.0,51.2572,51.551,51.2429,51.3074,391600.0
2008-06-27 12:30:00,71.62,71.8,71.5,71.55,382200.0,51.3074,51.4363,51.2214,51.2572,382200.0
2008-06-27 13:00:00,71.55,71.56,70.7,70.77,342400.0,51.2572,51.2644,50.6483,50.6985,342400.0
2008-06-27 13:30:00,70.78,70.95,70.47,70.76,254900.0,50.7056,50.8274,50.4835,50.6913,254900.0
2008-06-27 14:00:00,70.75,71.07,70.6,70.95,324900.0,50.6841,50.9134,50.5767,50.8274,324900.0
2008-06-27 14:30:00,70.96,71.2,70.83,71.09,352000.0,50.8346,51.0065,50.7414,50.9277,352000.0
2008-06-27 15:00:00,71.09,71.18,70.79,70.85,434400.0,50.9277,50.9922,50.7128,50.7558,434400.0
2008-06-27 15:30:00,70.85,71.66,70.7,71.28,1146700.0,50.7558,51.336,50.6483,51.0638,1146700.0
2008-06-30 09:30:00,71.42,71.94,70.69,71.75,482700.0,51.1641,51.5366,50.6411,51.4005,482700.0
2008-06-30 10:00:00,71.75,71.98,71.36,71.98,298100.0,51.4005,51.5653,51.1211,51.5653,298100.0
2008-06-30 10:30:00,71.99,72.45,71.75,72.43,323500.0,51.5724,51.902,51.4005,51.8877,323500.0
2008-06-30 11:00:00,72.43,72.52,71.81,72.18,302000.0,51.8877,51.9521,51.4435,51.7086,302000.0
2008-06-30 11:30:00,72.18,72.24,71.86,71.89,237500.0,51.7086,51.7515,51.4793,51.5008,237500.0
2008-06-30 12:00:00,71.87,72.1,71.69,72.04,215700.0,51.4865,51.6512,51.3575,51.6083,215700.0
2008-06-30 12:30:00,72.06,72.32,71.98,72.14,237800.0,51.6226,51.8088,51.5653,51.6799,237800.0
2008-06-30 13:00:00,72.13,72.5,71.98,72.45,313000.0,51.6727,51.9378,51.5653,51.902,313000.0
2008-06-30 13:30:00,72.44,72.5,72.2,72.37,289800.0,51.8948,51.9378,51.7229,51.8447,289800.0
2008-06-30 14:00:00,72.39,72.91,72.33,72.79,472200.0,51.859,52.2315,51.816,52.1455,472200.0
2008-06-30 14:30:00,72.78,72.81,72.52,72.68,274900.0,52.1384,52.1599,51.9521,52.0667,274900.0
2008-06-30 15:00:00,72.67,72.82,72.61,72.73,288800.0,52.0596,52.167,52.0166,52.1026,288800.0
2008-06-30 15:30:00,72.72,72.75,72.09,72.23,719900.0,52.0954,52.1169,51.6441,51.7444,719900.0
2008-07-01 09:30:00,70.93,71.17,70.12,71.17,570300.0,50.8131,50.985,50.2328,50.985,570300.0
2008-07-01 10:00:00,71.16,71.58,70.98,71.39,543400.0,50.9778,51.2787,50.8489,51.1426,543400.0
2008-07-01 10:30:00,71.38,73.0,71.37,73.0,619500.0,51.1354,52.296,51.1283,52.296,619500.0
2008-07-01 11:00:00,73.0,73.35,72.47,72.59,586000.0,52.296,52.5467,51.9163,52.0023,586000.0
2008-07-01 11:30:00,72.6,72.66,72.15,72.24,404700.0,52.0094,52.0524,51.6871,51.7515,404700.0
2008-07-01 12:00:00,72.24,72.54,71.25,71.34,510800.0,51.7515,51.9665,51.0423,51.1068,510800.0
2008-07-01 12:30:00,71.34,72.07,71.34,71.99,367300.0,51.1068,51.6298,51.1068,51.5724,367300.0
2008-07-01 13:00:00,71.98,72.28,71.72,72.11,337700.0,51.5653,51.7802,51.379,51.6584,337700.0
2008-07-01 13:30:00,72.1,72.72,71.82,72.71,528900.0,51.6512,52.0954,51.4507,52.0882,528900.0
2008-07-01 14:00:00,72.71,73.19,72.67,73.11,505500.0,52.0882,52.4321,52.0596,52.3748,505500.0
2008-07-01 14:30:00,73.12,73.84,72.96,73.37,388700.0,52.382,52.8978,52.2673,52.5611,388700.0
2008-07-01 15:00:00,73.34,73.41,72.94,73.11,466100.0,52.5396,52.5897,52.253,52.3748,466100.0
2008-07-01 15:30:00,73.14,73.55,73.03,73.45,525000.0,52.3963,52.69,52.3175,52.6184,525000.0
2008-07-02 09:30:00,73.84,74.18,72.2,72.3,524900.0,52.8978,53.1413,51.7229,51.7945,524900.0
2008-07-02 10:00:00,72.32,72.59,71.65,71.93,400300.0,51.8088,52.0023,51.3289,51.5295,400300.0
2008-07-02 10:30:00,71.95,72.16,71.56,71.72,458800.0,51.5438,51.6942,51.2644,51.379,458800.0
2008-07-02 11:00:00,71.72,71.72,71.01,71.05,425600.0,51.379,51.379,50.8704,50.899,425600.0
2008-07-02 11:30:00,71.05,71.07,70.35,70.5,524300.0,50.899,50.9134,50.3976,50.505,524300.0
2008-07-02 12:00:00,70.5,70.74,70.4,70.68,324800.0,50.505,50.677,50.4334,50.634,324800.0
2008-07-02 12:30:00,70.67,71.13,70.58,70.98,262300.0,50.6268,50.9564,50.5623,50.8489,262300.0
2008-07-02 13:00:00,70.96,71.26,70.65,71.24,219000.0,50.8346,51.0495,50.6125,51.0352,219000.0
2008-07-02 13:30:00,71.25,71.38,70.79,71.2,297100.0,51.0423,51.1354,50.7128,51.0065,297100.0
2008-07-02 14:00:00,71.2,71.48,70.94,70.98,377400.0,51.0065,51.2071,50.8202,50.8489,377400.0
2008-07-02 14:30:00,70.97,71.23,70.88,70.9,502900.0,50.8417,51.028,50.7773,50.7916,502900.0
2008-07-02 15:00:00,70.91,70.94,70.53,70.6,511400.0,50.7987,50.8202,50.5265,50.5767,511400.0
2008-07-02 15:30:00,70.59,70.62,70.2,70.27,871200.0,50.5695,50.591,50.2901,50.3403,871200.0
2008-07-03 08:00:00,69.25,69.25,69.25,69.25,300.0,49.6096,49.6096,49.6096,49.6096,300.0
2008-07-03 08:30:00,69.5,70.0,69.5,70.0,700.0,49.7886,50.1468,49.7886,50.1468,700.0
2008-07-03 09:00:00,70.1,70.5,70.1,70.4,1800.0,50.2185,50.505,50.2185,50.4334,1800.0
2008-07-03 09:30:00,70.27,70.99,68.53,68.66,1004600.0,50.3403,50.8561,49.0938,49.1869,1004600.0
2008-07-03 10:00:00,68.64,68.95,67.86,68.95,796800.0,49.1726,49.3946,48.6138,49.3946,796800.0
2008-07-03 10:30:00,68.95,69.17,68.62,68.79,817800.0,49.3946,49.5522,49.1582,49.28,817800.0
2008-07-03 11:00:00,68.77,69.52,68.61,69.45,730100.0,49.2657,49.803,49.1511,49.7528,730100.0
2008-07-03 11:30:00,69.43,69.49,68.8,69.32,497200.0,49.7385,49.7815,49.2872,49.6597,497200.0
2008-07-03 12:00:00,69.32,69.32,68.39,68.61,639500.0,49.6597,49.6597,48.9935,49.1511,639500.0
2008-07-03 12:30:00,68.61,68.61,68.27,68.39,951100.0,49.1511,49.1511,48.9075,48.9935,951100.0
2008-07-07 09:30:00,68.75,70.18,68.36,70.14,631000.0,49.2514,50.2758,48.972,50.2471,631000.0
2008-07-07 10:00:00,70.14,70.62,69.9,70.52,548300.0,50.2471,50.591,50.0752,50.5194,548300.0
2008-07-07 10:30:00,70.54,70.87,70.35,70.83,411300.0,50.5337,50.7701,50.3976,50.7414,411300.0
2008-07-07 11:00:00,70.8,70.92,70.54,70.86,364600.0,50.7199,50.8059,50.5337,50.7629,364600.0
2008-07-07 11:30:00,70.89,70.98,70.54,70.58,310600.0,50.7844,50.8489,50.5337,50.5623,310600.0
2008-07-07 12:00:00,70.59,70.85,69.71,69.73,406200.0,50.5695,50.7558,49.9391,49.9534,406200.0
2008-07-07 12:30:00,69.73,70.15,69.1,69.13,304200.0,49.9534,50.2543,49.5021,49.5236,304200.0
2008-07-07 13:00:00,69.13,69.4,68.75,69.31,251400.0,49.5236,49.717,49.2514,49.6525,251400.0
2008-07-07 13:30:00,69.3,69.58,68.85,69.19,215300.0,49.6454,49.846,49.323,49.5666,215300.0
2008-07-07 14:00:00,69.18,69.63,69.09,69.48,282000.0,49.5594,49.8818,49.4949,49.7743,282000.0
2008-07-07 14:30:00,69.47,69.6,69.01,69.25,253700.0,49.7672,49.8603,49.4376,49.6096,253700.0
2008-07-07 15:00:00,69.25,70.33,69.25,70.3,458600.0,49.6096,50.3832,49.6096,50.3618,458600.0
2008-07-07 15:30:00,70.31,70.69,69.71,69.78,936000.0,50.3689,50.6411,49.9391,49.9892,936000.0
2008-07-08 09:30:00,69.39,69.82,68.41,68.53,568800.0,49.7098,50.0179,49.0078,49.0938,568800.0
2008-07-08 10:00:00,68.52,68.79,68.03,68.25,648800.0,49.0866,49.28,48.7356,48.8932,648800.0
2008-07-08 10:30:00,68.27,68.43,67.05,67.05,659400.0,48.9075,49.0221,48.0335,48.0335,659400.0
2008-07-08 11:00:00,67.04,67.28,66.69,67.14,711100.0,48.0263,48.1983,47.7756,48.098,711100.0
2008-07-08 11:30:00,67.13,67.24,66.77,66.77,406100.0,48.0908,48.1696,47.8329,47.8329,406100.0
2008-07-08 12:00:00,66.78,67.52,66.7,67.3,528100.0,47.8401,48.3702,47.7828,48.2126,528100.0
2008-07-08 12:30:00,67.3,67.45,66.68,66.91,492200.0,48.2126,48.3201,47.7684,47.9332,492200.0
2008-07-08 13:00:00,66.91,67.28,66.43,66.78,363000.0,47.9332,48.1983,47.5894,47.8401,363000.0
2008-07-08 13:30:00,66.78,66.89,66.43,66.75,355200.0,47.8401,47.9189,47.5894,47.8186,355200.0
2008-07-08 14:00:00,66.75,67.04,66.67,66.95,351700.0,47.8186,48.0263,47.7613,47.9619,351700.0
2008-07-08 14:30:00,66.96,67.14,66.71,66.98,1141000.0,47.969,48.098,47.7899,47.9834,1141000.0
2008-07-08 15:00:00,66.99,67.56,66.85,67.12,955700.0,47.9905,48.3989,47.8902,48.0837,955700.0
2008-07-08 15:30:00,67.15,67.29,66.77,66.91,1786900.0,48.1051,48.2054,47.8329,47.9332,1786900.0
2008-07-09 09:30:00,67.75,67.84,65.72,65.96,887700.0,48.535,48.5995,47.0807,47.2526,887700.0
2008-07-09 10:00:00,66.01,67.42,65.74,67.04,1012500.0,47.2885,48.2986,47.095,48.0263,1012500.0
2008-07-09 10:30:00,67.04,67.11,66.45,66.91,524200.0,48.0263,48.0765,47.6037,47.9332,524200.0
2008-07-09 11:00:00,66.91,66.97,66.01,66.31,782400.0,47.9332,47.9762,47.2885,47.5034,782400.0
2008-07-09 11:30:00,66.3,66.66,66.27,66.51,478200.0,47.4962,47.7541,47.4747,47.6467,478200.0
2008-07-09 12:00:00,66.51,66.66,66.16,66.45,383700.0,47.6467,47.7541,47.3959,47.6037,383700.0
2008-07-09 12:30:00,66.45,66.5,65.75,65.96,433600.0,47.6037,47.6395,47.1022,47.2526,433600.0
2008-07-09 13:00:00,65.95,66.16,65.75,65.96,383800.0,47.2455,47.3959,47.1022,47.2526,383800.0
2008-07-09 13:30:00,65.96,66.12,65.95,66.0,307600.0,47.2526,47.3673,47.2455,47.2813,307600.0
2008-07-09 14:00:00,66.0,66.01,65.5,65.63,394900.0,47.2813,47.2885,46.9231,47.0162,394900.0
2008-07-09 14:30:00,65.63,65.88,65.13,65.18,457800.0,47.0162,47.1953,46.6581,46.6939,457800.0
2008-07-09 15:00:00,65.18,65.2,64.7,64.75,717900.0,46.6939,46.7082,46.35,46.3858,717900.0
2008-07-09 15:30:00,64.76,64.86,63.94,64.03,1240800.0,46.393,46.4646,45.8056,45.87,1240800.0
2008-07-10 09:30:00,64.29,65.11,64.05,64.46,655800.0,46.0563,46.6437,45.8844,46.1781,655800.0
2008-07-10 10:00:00,64.47,64.82,64.0,64.78,731200.0,46.1852,46.436,45.8485,46.4073,731200.0
2008-07-10 10:30:00,64.79,65.6,64.73,65.25,439900.0,46.4145,46.9948,46.3715,46.744,439900.0
2008-07-10 11:00:00,65.26,65.69,65.03,65.13,305800.0,46.7512,47.0592,46.5864,46.6581,305800.0
2008-07-10 11:30:00,65.1,65.85,65.04,65.59,281000.0,46.6366,47.1738,46.5936,46.9876,281000.0
2008-07-10 12:00:00,65.58,66.28,65.58,66.26,407700.0,46.9804,47.4819,46.9804,47.4676,407700.0
2008-07-10 12:30:00,66.26,66.31,65.54,65.63,294600.0,47.4676,47.5034,46.9518,47.0162,294600.0
2008-07-10 13:00:00,65.62,65.99,65.58,65.9,377400.0,47.0091,47.2741,46.9804,47.2097,377400.0
2008-07-10 13:30:00,65.92,66.15,65.89,65.96,423600.0,47.224,47.3888,47.2025,47.2526,423600.0
2008-07-10 14:00:00,65.97,66.11,65.32,65.46,317000.0,47.2598,47.3601,46.7942,46.8945,317000.0
2008-07-10 14:30:00,65.45,65.8,64.72,65.12,371800.0,46.8873,47.138,46.3643,46.6509,371800.0
2008-07-10 15:00:00,65.09,65.77,65.08,65.75,620500.0,46.6294,47.1165,46.6222,47.1022,620500.0
2008-07-10 15:30:00,65.7,65.95,65.38,65.79,981800.0,47.0664,47.2455,46.8371,47.1309,981800.0
2008-07-11 09:30:00,65.2,65.47,64.43,64.92,437000.0,46.7082,46.9016,46.1566,46.5076,437000.0
2008-07-11 10:00:00,64.91,65.17,64.0,64.22,367000.0,46.5004,46.6867,45.8485,46.0061,367000.0
2008-07-11 10:30:00,64.22,64.83,64.0,64.79,251700.0,46.0061,46.4431,45.8485,46.4145,251700.0
2008-07-11 11:00:00,64.73,64.95,64.33,64.56,245500.0,46.3715,46.5291,46.0849,46.2497,245500.0
2008-07-11 11:30:00,64.52,65.36,64.28,65.26,380300.0,46.2211,46.8228,46.0491,46.7512,380300.0
2008-07-11 12:00:00,65.25,65.26,64.64,64.93,149500.0,46.744,46.7512,46.307,46.5148,149500.0
2008-07-11 12:30:00,64.94,65.01,64.54,64.61,182400.0,46.5219,46.5721,46.2354,46.2855,182400.0
2008-07-11 13:00:00,64.58,64.77,64.18,64.62,214800.0,46.264,46.4002,45.9775,46.2927,214800.0
2008-07-11 13:30:00,64.6,64.94,64.4,64.8,269600.0,46.2784,46.5219,46.1351,46.4216,269600.0
2008-07-11 14:00:00,64.8,65.33,64.61,64.73,358300.0,46.4216,46.8013,46.2855,46.3715,358300.0
2008-07-11 14:30:00,64.74,66.0,64.65,65.86,414500.0,46.3787,47.2813,46.3142,47.181,414500.0
2008-07-11 15:00:00,65.86,66.49,65.09,65.35,709900.0,47.181,47.6323,46.6294,46.8157,709900.0
2008-07-11 15:30:00,65.35,65.55,64.9,65.09,724300.0,46.8157,46.9589,46.4933,46.6294,724300.0
2008-07-14 09:30:00,65.82,66.67,65.66,66.2,410500.0,47.1524,47.7613,47.0377,47.4246,410500.0
2008-07-14 10:00:00,66.2,66.68,65.93,66.16,375500.0,47.4246,47.7684,47.2312,47.3959,375500.0
2008-07-14 10:30:00,66.16,66.67,66.07,66.64,242100.0,47.3959,47.7613,47.3315,47.7398,242100.0
2008-07-14 11:00:00,66.64,67.3,66.4,67.1,400300.0,47.7398,48.2126,47.5679,48.0693,400300.0
2008-07-14 11:30:00,67.1,67.49,66.83,67.3,650400.0,48.0693,48.3487,47.8759,48.2126,650400.0
2008-07-14 12:00:00,67.29,67.43,66.62,66.75,431400.0,48.2054,48.3057,47.7255,47.8186,431400.0
2008-07-14 12:30:00,66.75,67.3,66.55,67.09,285700.0,47.8186,48.2126,47.6753,48.0622,285700.0
2008-07-14 13:00:00,67.13,67.14,66.75,66.89,194400.0,48.0908,48.098,47.8186,47.9189,194400.0
2008-07-14 13:30:00,66.9,67.18,66.78,67.05,176900.0,47.9261,48.1266,47.8401,48.0335,176900.0
2008-07-14 14:00:00,67.03,67.11,66.82,67.01,170100.0,48.0192,48.0765,47.8687,48.0049,170100.0
2008-07-14 14:30:00,67.0,67.18,66.82,67.02,241900.0,47.9977,48.1266,47.8687,48.012,241900.0
2008-07-14 15:00:00,67.02,67.26,66.79,67.25,417500.0,48.012,48.1839,47.8472,48.1768,417500.0
2008-07-14 15:30:00,67.25,67.64,67.25,67.4,962700.0,48.1768,48.4562,48.1768,48.2842,962700.0
2008-07-15 09:30:00,66.5,67.03,65.01,65.37,588900.0,47.6395,48.0192,46.5721,46.83,588900.0
2008-07-15 10:00:00,65.36,65.42,64.55,64.95,438500.0,46.8228,46.8658,46.2425,46.5291,438500.0
2008-07-15 10:30:00,64.94,65.55,64.77,65.48,340300.0,46.5219,46.9589,46.4002,46.9088,340300.0
2008-07-15 11:00:00,65.48,66.22,65.24,65.29,442500.0,46.9088,47.4389,46.7369,46.7727,442500.0
2008-07-15 11:30:00,65.25,65.61,65.17,65.5,371600.0,46.744,47.0019,46.6867,46.9231,371600.0
2008-07-15 12:00:00,65.5,65.88,65.35,65.69,330900.0,46.9231,47.1953,46.8157,47.0592,330900.0
2008-07-15 12:30:00,65.68,66.21,65.65,66.1,288500.0,47.0521,47.4317,47.0306,47.3529,288500.0
2008-07-15 13:00:00,66.13,66.6,65.53,65.71,384700.0,47.3744,47.7111,46.9446,47.0736,384700.0
2008-07-15 13:30:00,65.72,66.01,65.51,65.72,247100.0,47.0807,47.2885,46.9303,47.0807,247100.0
2008-07-15 14:00:00,65.72,65.79,65.24,65.46,267700.0,47.0807,47.1309,46.7369,46.8945,267700.0
2008-07-15 14:30:00,65.48,65.71,65.12,65.23,512200.0,46.9088,47.0736,46.6509,46.7297,512200.0
2008-07-15 15:00:00,65.22,65.71,65.15,65.15,756400.0,46.7225,47.0736,46.6724,46.6724,756400.0
2008-07-15 15:30:00,65.16,65.31,64.57,64.71,793100.0,46.6795,46.787,46.2569,46.3572,793100.0
2008-07-16 09:30:00,64.97,65.0,63.51,64.08,657500.0,46.5434,46.5649,45.4975,45.9058,657500.0
2008-07-16 10:00:00,64.1,64.3,63.68,64.06,459500.0,45.9202,46.0635,45.6193,45.8915,459500.0
2008-07-16 10:30:00,64.08,64.2,63.81,64.04,589100.0,45.9058,45.9918,45.7124,45.8772,589100.0
2008-07-16 11:00:00,64.01,64.34,63.76,63.97,638700.0,45.8557,46.0921,45.6766,45.827,638700.0
2008-07-16 11:30:00,64.0,64.24,63.87,64.07,679800.0,45.8485,46.0205,45.7554,45.8987,679800.0
2008-07-16 12:00:00,64.08,64.38,63.96,64.3,710000.0,45.9058,46.1208,45.8199,46.0635,710000.0
2008-07-16 12:30:00,64.3,64.59,64.22,64.48,896200.0,46.0635,46.2712,46.0061,46.1924,896200.0
2008-07-16 13:00:00,64.47,64.7,64.34,64.55,589200.0,46.1852,46.35,46.0921,46.2425,589200.0
2008-07-16 13:30:00,64.54,64.66,64.36,64.44,473400.0,46.2354,46.3214,46.1064,46.1637,473400.0
2008-07-16 14:00:00,64.42,64.7,64.05,64.56,634900.0,46.1494,46.35,45.8844,46.2497,634900.0
2008-07-16 14:30:00,64.55,64.82,64.34,64.36,728400.0,46.2425,46.436,46.0921,46.1064,728400.0
2008-07-16 15:00:00,64.36,64.8,64.2,64.74,953900.0,46.1064,46.4216,45.9918,46.3787,953900.0
2008-07-16 15:30:00,64.74,65.77,64.74,65.68,1117400.0,46.3787,47.1165,46.3787,47.0521,1117400.0
2008-07-17 09:30:00,65.68,66.63,65.68,66.42,680400.0,47.0521,47.7326,47.0521,47.5822,680400.0
2008-07-17 10:00:00,66.42,66.9,66.07,66.78,666100.0,47.5822,47.9261,47.3315,47.8401,666100.0
2008-07-17 10:30:00,66.79,66.94,66.57,66.78,340700.0,47.8472,47.9547,47.6896,47.8401,340700.0
2008-07-17 11:00:00,66.8,67.0,66.25,66.62,549300.0,47.8544,47.9977,47.4604,47.7255,549300.0
2008-07-17 11:30:00,66.62,67.38,66.62,67.25,408900.0,47.7255,48.2699,47.7255,48.1768,408900.0
2008-07-17 12:00:00,67.26,67.64,67.25,67.47,429700.0,48.1839,48.4562,48.1768,48.3344,429700.0
2008-07-17 12:30:00,67.47,67.94,67.17,67.9,321600.0,48.3344,48.6711,48.1195,48.6424,321600.0
2008-07-17 13:00:00,67.9,68.68,67.76,68.12,474500.0,48.6424,49.2012,48.5421,48.8,474500.0
2008-07-17 13:30:00,68.12,68.2,67.87,67.91,411100.0,48.8,48.8573,48.6209,48.6496,411100.0
2008-07-17 14:00:00,67.9,67.99,67.49,67.7,329900.0,48.6424,48.7069,48.3487,48.4992,329900.0
2008-07-17 14:30:00,67.69,67.7,67.1,67.49,479300.0,48.492,48.4992,48.0693,48.3487,479300.0
2008-07-17 15:00:00,67.49,68.12,67.48,67.73,608500.0,48.3487,48.8,48.3416,48.5206,608500.0
2008-07-17 15:30:00,67.73,68.1,67.53,67.99,854800.0,48.5206,48.7857,48.3774,48.7069,854800.0
2008-07-18 09:30:00,68.05,69.08,68.01,68.51,1162600.0,48.7499,49.4878,48.7212,49.0794,1162600.0
2008-07-18 10:00:00,68.52,69.06,68.31,68.68,509100.0,49.0866,49.4734,48.9362,49.2012,509100.0
2008-07-18 10:30:00,68.68,68.71,67.85,67.96,265000.0,49.2012,49.2227,48.6066,48.6854,265000.0
2008-07-18 11:00:00,67.98,68.21,67.24,67.26,374400.0,48.6997,48.8645,48.1696,48.1839,374400.0
2008-07-18 11:30:00,67.22,67.4,67.03,67.3,341300.0,48.1553,48.2842,48.0192,48.2126,341300.0
2008-07-18 12:00:00,67.3,67.56,67.17,67.24,257800.0,48.2126,48.3989,48.1195,48.1696,257800.0
2008-07-18 12:30:00,67.22,67.41,66.95,67.13,166400.0,48.1553,48.2914,47.9619,48.0908,166400.0
2008-07-18 13:00:00,67.13,67.32,66.85,67.19,141400.0,48.0908,48.2269,47.8902,48.1338,141400.0
2008-07-18 13:30:00,67.17,67.62,67.1,67.38,225300.0,48.1195,48.4418,48.0693,48.2699,225300.0
2008-07-18 14:00:00,67.38,67.53,67.21,67.43,212400.0,48.2699,48.3774,48.1481,48.3057,212400.0
2008-07-18 14:30:00,67.43,67.45,66.94,67.11,199100.0,48.3057,48.3201,47.9547,48.0765,199100.0
2008-07-18 15:00:00,67.12,67.35,66.98,67.26,317900.0,48.0837,48.2484,47.9834,48.1839,317900.0
2008-07-18 15:30:00,67.25,67.55,67.1,67.23,564200.0,48.1768,48.3917,48.0693,48.1625,564200.0
2008-07-21 09:30:00,68.1,68.86,67.56,68.86,435900.0,48.7857,49.3302,48.3989,49.3302,435900.0
2008-07-21 10:00:00,68.84,69.76,68.82,69.74,477700.0,49.3158,49.9749,49.3015,49.9606,477700.0
2008-07-21 10:30:00,69.74,69.83,69.37,69.7,479300.0,49.9606,50.0251,49.6955,49.9319,479300.0
2008-07-21 11:00:00,69.7,69.7,69.28,69.41,473800.0,49.9319,49.9319,49.631,49.7242,473800.0
2008-07-21 11:30:00,69.37,69.59,69.08,69.28,441600.0,49.6955,49.8531,49.4878,49.631,441600.0
2008-07-21 12:00:00,69.28,69.41,68.86,69.24,373300.0,49.631,49.7242,49.3302,49.6024,373300.0
2008-07-21 12:30:00,69.23,69.71,69.23,69.66,252200.0,49.5952,49.9391,49.5952,49.9033,252200.0
2008-07-21 13:00:00,69.69,70.39,69.62,70.39,418600.0,49.9248,50.4262,49.8746,50.4262,418600.0
2008-07-21 13:30:00,70.39,70.68,70.32,70.62,282900.0,50.4262,50.634,50.3761,50.591,282900.0
2008-07-21 14:00:00,70.61,70.71,70.15,70.57,437300.0,50.5838,50.6555,50.2543,50.5552,437300.0
2008-07-21 14:30:00,70.56,70.82,70.52,70.82,318100.0,50.548,50.7343,50.5194,50.7343,318100.0
2008-07-21 15:00:00,70.82,71.29,70.67,71.17,606500.0,50.7343,51.071,50.6268,50.985,606500.0
2008-07-21 15:30:00,71.16,71.29,70.85,70.97,981900.0,50.9778,51.071,50.7558,50.8417,981900.0
2008-07-22 09:30:00,70.78,71.57,70.55,71.3,729400.0,50.7056,51.2716,50.5408,51.0781,729400.0
2008-07-22 10:00:00,71.29,71.4,70.71,70.87,535100.0,51.071,51.1498,50.6555,50.7701,535100.0
2008-07-22 10:30:00,70.88,71.14,70.45,70.72,374200.0,50.7773,50.9635,50.4692,50.6626,374200.0
2008-07-22 11:00:00,70.68,70.86,70.16,70.16,368400.0,50.634,50.7629,50.2615,50.2615,368400.0
2008-07-22 11:30:00,70.16,70.29,69.66,69.74,455100.0,50.2615,50.3546,49.9033,49.9606,455100.0
2008-07-22 12:00:00,69.75,70.05,69.35,69.54,334100.0,49.9677,50.1827,49.6812,49.8173,334100.0
2008-07-22 12:30:00,69.54,69.8,69.31,69.4,285200.0,49.8173,50.0036,49.6525,49.717,285200.0
2008-07-22 13:00:00,69.41,69.57,69.23,69.34,252200.0,49.7242,49.8388,49.5952,49.674,252200.0
2008-07-22 13:30:00,69.38,69.61,69.21,69.59,265000.0,49.7027,49.8674,49.5809,49.8531,265000.0
2008-07-22 14:00:00,69.6,69.64,69.21,69.62,343500.0,49.8603,49.8889,49.5809,49.8746,343500.0
2008-07-22 14:30:00,69.62,69.82,69.46,69.69,281500.0,49.8746,50.0179,49.76,49.9248,281500.0
2008-07-22 15:00:00,69.69,70.24,69.55,70.02,546000.0,49.9248,50.3188,49.8245,50.1612,546000.0
2008-07-22 15:30:00,70.0,70.55,69.55,70.48,729200.0,50.1468,50.5408,49.8245,50.4907,729200.0
2008-07-23 09:30:00,71.85,72.42,71.5,71.74,765200.0,51.4721,51.8805,51.2214,51.3933,765200.0
2008-07-23 10:00:00,71.74,72.45,71.7,71.87,367600.0,51.3933,51.902,51.3647,51.4865,367600.0
2008-07-23 10:30:00,71.86,72.08,71.52,71.72,329500.0,51.4793,51.6369,51.2357,51.379,329500.0
2008-07-23 11:00:00,71.73,72.32,71.68,72.31,317600.0,51.3862,51.8088,51.3504,51.8017,317600.0
2008-07-23 11:30:00,72.31,72.61,72.07,72.6,323400.0,51.8017,52.0166,51.6298,52.0094,323400.0
2008-07-23 12:00:00,72.6,72.95,72.44,72.72,411500.0,52.0094,52.2602,51.8948,52.0954,411500.0
2008-07-23 12:30:00,72.72,72.9,72.48,72.89,332400.0,52.0954,52.2244,51.9235,52.2172,332400.0
2008-07-23 13:00:00,72.88,73.0,72.76,72.83,256100.0,52.21,52.296,52.1241,52.1742,256100.0
2008-07-23 13:30:00,72.84,72.95,72.28,72.52,386300.0,52.1814,52.2602,51.7802,51.9521,386300.0
2008-07-23 14:00:00,72.53,72.76,72.41,72.44,258100.0,51.9593,52.1241,51.8733,51.8948,258100.0
2008-07-23 14:30:00,72.47,72.74,72.19,72.3,285800.0,51.9163,52.1097,51.7157,51.7945,285800.0
2008-07-23 15:00:00,72.28,72.42,71.85,71.94,375600.0,51.7802,51.8805,51.4721,51.5366,375600.0
2008-07-23 15:30:00,71.96,72.19,71.31,71.58,971300.0,51.551,51.7157,51.0853,51.2787,971300.0
2008-07-24 09:30:00,71.5,72.23,70.94,70.96,277900.0,51.2214,51.7444,50.8202,50.8346,277900.0
2008-07-24 10:00:00,70.95,71.22,70.69,71.14,253400.0,50.8274,51.0208,50.6411,50.9635,253400.0
2008-07-24 10:30:00,71.15,71.44,70.34,70.45,328800.0,50.9707,51.1784,50.3904,50.4692,328800.0
2008-07-24 11:00:00,70.44,70.44,68.53,68.63,577100.0,50.462,50.462,49.0938,49.1654,577100.0
2008-07-24 11:30:00,68.63,68.99,68.1,68.24,389600.0,49.1654,49.4233,48.7857,48.886,389600.0
2008-07-24 12:00:00,68.24,68.65,68.01,68.5,346200.0,48.886,49.1797,48.7212,49.0723,346200.0
2008-07-24 12:30:00,68.5,68.88,68.49,68.84,256300.0,49.0723,49.3445,49.0651,49.3158,256300.0
2008-07-24 13:00:00,68.81,69.21,68.37,68.78,425200.0,49.2943,49.5809,48.9791,49.2729,425200.0
2008-07-24 13:30:00,68.81,68.84,68.31,68.34,247400.0,49.2943,49.3158,48.9362,48.9576,247400.0
2008-07-24 14:00:00,68.34,68.45,68.11,68.11,276100.0,48.9576,49.0364,48.7929,48.7929,276100.0
2008-07-24 14:30:00,68.12,68.18,67.85,67.96,420200.0,48.8,48.843,48.6066,48.6854,420200.0
2008-07-24 15:00:00,67.95,68.27,67.43,67.45,670400.0,48.6783,48.9075,48.3057,48.3201,670400.0
2008-07-24 15:30:00,67.45,67.78,67.3,67.67,1071400.0,48.3201,48.5565,48.2126,48.4777,1071400.0
2008-07-25 09:30:00,68.27,68.75,66.96,68.15,413900.0,48.9075,49.2514,47.969,48.8215,413900.0
2008-07-25 10:00:00,68.17,68.56,67.36,67.36,386500.0,48.8359,49.1152,48.2556,48.2556,386500.0
2008-07-25 10:30:00,67.36,68.26,67.29,68.22,229300.0,48.2556,48.9003,48.2054,48.8717,229300.0
2008-07-25 11:00:00,68.22,68.24,67.77,67.9,169800.0,48.8717,48.886,48.5493,48.6424,169800.0
2008-07-25 11:30:00,67.91,68.47,67.91,68.46,267900.0,48.6496,49.0508,48.6496,49.0436,267900.0
2008-07-25 12:00:00,68.44,69.11,68.38,69.0,342900.0,49.0293,49.5093,48.9863,49.4305,342900.0
2008-07-25 12:30:00,69.0,69.13,68.89,69.0,190900.0,49.4305,49.5236,49.3517,49.4305,190900.0
2008-07-25 13:00:00,69.0,69.17,68.8,68.99,263000.0,49.4305,49.5522,49.2872,49.4233,263000.0
2008-07-25 13:30:00,69.0,69.15,68.64,69.01,237500.0,49.4305,49.5379,49.1726,49.4376,237500.0
2008-07-25 14:00:00,69.0,69.33,68.97,69.01,240200.0,49.4305,49.6669,49.409,49.4376,240200.0
2008-07-25 14:30:00,69.01,69.36,68.99,69.18,186900.0,49.4376,49.6884,49.4233,49.5594,186900.0
2008-07-25 15:00:00,69.2,69.2,68.95,69.0,338800.0,49.5737,49.5737,49.3946,49.4305,338800.0
2008-07-25 15:30:00,69.0,69.18,68.95,69.1,693800.0,49.4305,49.5594,49.3946,49.5021,693800.0
2008-07-28 09:30:00,69.3,70.2,69.04,70.01,643400.0,49.6454,50.2901,49.4591,50.154,643400.0
2008-07-28 10:00:00,70.01,70.12,69.81,70.07,558900.0,50.154,50.2328,50.0107,50.197,558900.0
2008-07-28 10:30:00,70.06,70.46,69.95,70.08,297100.0,50.1898,50.4764,50.111,50.2041,297100.0
2008-07-28 11:00:00,70.09,70.16,69.92,70.01,223400.0,50.2113,50.2615,50.0895,50.154,223400.0
2008-07-28 11:30:00,70.0,70.18,69.99,70.03,288900.0,50.1468,50.2758,50.1397,50.1683,288900.0
2008-07-28 12:00:00,70.01,70.3,69.99,70.23,346400.0,50.154,50.3618,50.1397,50.3116,346400.0
2008-07-28 12:30:00,70.23,70.28,69.88,70.01,322900.0,50.3116,50.3474,50.0609,50.154,322900.0
2008-07-28 13:00:00,70.0,70.1,69.66,70.01,545900.0,50.1468,50.2185,49.9033,50.154,545900.0
2008-07-28 13:30:00,70.01,70.07,69.71,69.75,182200.0,50.154,50.197,49.9391,49.9677,182200.0
2008-07-28 14:00:00,69.76,69.86,69.71,69.76,251100.0,49.9749,50.0465,49.9391,49.9749,251100.0
2008-07-28 14:30:00,69.78,70.18,69.73,69.99,346800.0,49.9892,50.2758,49.9534,50.1397,346800.0
2008-07-28 15:00:00,70.0,70.13,69.98,70.02,282000.0,50.1468,50.24,50.1325,50.1612,282000.0
2008-07-28 15:30:00,70.02,70.06,69.59,69.66,765500.0,50.1612,50.1898,49.8531,49.9033,765500.0
2008-07-29 09:30:00,71.07,72.24,70.86,72.11,601300.0,50.9134,51.7515,50.7629,51.6584,601300.0
2008-07-29 10:00:00,72.11,72.36,71.64,71.76,383900.0,51.6584,51.8375,51.3217,51.4077,383900.0
2008-07-29 10:30:00,71.78,71.94,71.0,71.01,325000.0,51.422,51.5366,50.8632,50.8704,325000.0
2008-07-29 11:00:00,71.0,71.07,70.27,70.85,360000.0,50.8632,50.9134,50.3403,50.7558,360000.0
2008-07-29 11:30:00,70.85,70.88,70.4,70.42,290500.0,50.7558,50.7773,50.4334,50.4477,290500.0
2008-07-29 12:00:00,70.38,70.54,70.05,70.23,260600.0,50.4191,50.5337,50.1827,50.3116,260600.0
2008-07-29 12:30:00,70.22,70.41,70.0,70.32,240000.0,50.3044,50.4406,50.1468,50.3761,240000.0
2008-07-29 13:00:00,70.32,70.43,69.95,70.37,356100.0,50.3761,50.4549,50.111,50.4119,356100.0
2008-07-29 13:30:00,70.34,70.84,70.31,70.83,339000.0,50.3904,50.7486,50.3689,50.7414,339000.0
2008-07-29 14:00:00,70.83,70.85,70.09,70.11,465700.0,50.7414,50.7558,50.2113,50.2256,465700.0
2008-07-29 14:30:00,70.15,70.65,69.95,70.58,462300.0,50.2543,50.6125,50.111,50.5623,462300.0
2008-07-29 15:00:00,70.57,70.6,70.15,70.33,398900.0,50.5552,50.5767,50.2543,50.3832,398900.0
2008-07-29 15:30:00,70.33,70.74,70.28,70.64,735800.0,50.3832,50.677,50.3474,50.6053,735800.0
2008-07-30 09:30:00,71.46,71.93,70.87,71.05,543300.0,51.1928,51.5295,50.7701,50.899,543300.0
2008-07-30 10:00:00,71.07,71.68,71.07,71.38,399300.0,50.9134,51.3504,50.9134,51.1354,399300.0
2008-07-30 10:30:00,71.4,71.69,71.02,71.35,422300.0,51.1498,51.3575,50.8776,51.114,422300.0
2008-07-30 11:00:00,71.35,72.49,71.2,72.36,343500.0,51.114,51.9306,51.0065,51.8375,343500.0
2008-07-30 11:30:00,72.36,72.5,72.22,72.39,286500.0,51.8375,51.9378,51.7372,51.859,286500.0
2008-07-30 12:00:00,72.41,72.93,72.32,72.43,343700.0,51.8733,52.2458,51.8088,51.8877,343700.0
2008-07-30 12:30:00,72.42,72.42,71.8,71.97,237100.0,51.8805,51.8805,51.4363,51.5581,237100.0
2008-07-30 13:00:00,71.96,72.34,71.74,72.23,241000.0,51.551,51.8232,51.3933,51.7444,241000.0
2008-07-30 13:30:00,72.24,72.7,72.21,72.45,313300.0,51.7515,52.0811,51.73,51.902,313300.0
2008-07-30 14:00:00,72.44,73.0,72.41,72.99,397700.0,51.8948,52.296,51.8733,52.2888,397700.0
2008-07-30 14:30:00,72.99,73.04,72.75,73.01,302400.0,52.2888,52.3246,52.1169,52.3032,302400.0
2008-07-30 15:00:00,73.01,73.37,72.75,73.35,393500.0,52.3032,52.5611,52.1169,52.5467,393500.0
2008-07-30 15:30:00,73.35,73.57,73.13,73.48,840600.0,52.5467,52.7043,52.3891,52.6399,840600.0
2008-07-31 09:30:00,72.67,72.67,70.76,71.09,712300.0,52.0596,52.0596,50.6913,50.9277,712300.0
2008-07-31 10:00:00,71.06,71.21,70.33,71.2,522900.0,50.9062,51.0137,50.3832,51.0065,522900.0
2008-07-31 10:30:00,71.15,71.26,70.85,71.0,295000.0,50.9707,51.0495,50.7558,50.8632,295000.0
2008-07-31 11:00:00,71.0,71.39,70.22,70.47,418600.0,50.8632,51.1426,50.3044,50.4835,418600.0
2008-07-31 11:30:00,70.47,70.91,70.39,70.52,291100.0,50.4835,50.7987,50.4262,50.5194,291100.0
2008-07-31 12:00:00,70.51,70.74,70.02,70.16,420000.0,50.5122,50.677,50.1612,50.2615,420000.0
2008-07-31 12:30:00,70.16,70.57,70.0,70.32,433900.0,50.2615,50.5552,50.1468,50.3761,433900.0
2008-07-31 13:00:00,70.32,70.73,70.17,70.44,338600.0,50.3761,50.6698,50.2686,50.462,338600.0
2008-07-31 13:30:00,70.44,70.59,70.23,70.25,297600.0,50.462,50.5695,50.3116,50.3259,297600.0
2008-07-31 14:00:00,70.23,70.79,70.23,70.52,250200.0,50.3116,50.7128,50.3116,50.5194,250200.0
2008-07-31 14:30:00,70.52,71.1,70.5,71.07,344400.0,50.5194,50.9349,50.505,50.9134,344400.0
2008-07-31 15:00:00,71.08,71.31,70.55,70.55,468900.0,50.9205,51.0853,50.5408,50.5408,468900.0
2008-07-31 15:30:00,70.55,70.56,69.99,70.09,966400.0,50.5408,50.548,50.1397,50.2113,966400.0
2008-08-01 09:30:00,70.71,71.37,69.88,70.12,543500.0,50.6555,51.1283,50.0609,50.2328,543500.0
2008-08-01 10:00:00,70.09,70.25,69.97,70.13,634500.0,50.2113,50.3259,50.1253,50.24,634500.0
2008-08-01 10:30:00,70.12,70.59,70.0,70.41,280000.0,50.2328,50.5695,50.1468,50.4406,280000.0
2008-08-01 11:00:00,70.42,70.73,70.05,70.67,228700.0,50.4477,50.6698,50.1827,50.6268,228700.0
2008-08-01 11:30:00,70.67,71.12,70.66,71.02,297100.0,50.6268,50.9492,50.6197,50.8776,297100.0
2008-08-01 12:00:00,71.0,71.02,70.61,70.75,235400.0,50.8632,50.8776,50.5838,50.6841,235400.0
2008-08-01 12:30:00,70.77,70.77,70.1,70.19,189000.0,50.6985,50.6985,50.2185,50.283,189000.0
2008-08-01 13:00:00,70.18,70.86,70.18,70.67,142600.0,50.2758,50.7629,50.2758,50.6268,142600.0
2008-08-01 13:30:00,70.65,70.86,70.47,70.5,190000.0,50.6125,50.7629,50.4835,50.505,190000.0
2008-08-01 14:00:00,70.49,70.53,70.09,70.25,195400.0,50.4979,50.5265,50.2113,50.3259,195400.0
2008-08-01 14:30:00,70.25,70.31,70.03,70.23,204600.0,50.3259,50.3689,50.1683,50.3116,204600.0
2008-08-01 15:00:00,70.26,70.37,69.99,70.17,321800.0,50.3331,50.4119,50.1397,50.2686,321800.0
2008-08-01 15:30:00,70.17,70.49,70.06,70.19,461500.0,50.2686,50.4979,50.1898,50.283,461500.0
2008-08-04 09:30:00,68.53,68.85,66.9,66.96,1405400.0,49.0938,49.323,47.9261,47.969,1405400.0
2008-08-04 10:00:00,66.96,67.57,66.64,67.15,692300.0,47.969,48.406,47.7398,48.1051,692300.0
2008-08-04 10:30:00,67.16,67.43,66.73,66.85,403000.0,48.1123,48.3057,47.8043,47.8902,403000.0
2008-08-04 11:00:00,66.85,67.53,66.85,66.94,559800.0,47.8902,48.3774,47.8902,47.9547,559800.0
2008-08-04 11:30:00,66.95,67.2,66.9,67.05,494000.0,47.9619,48.141,47.9261,48.0335,494000.0
2008-08-04 12:00:00,67.06,67.31,66.93,67.02,312900.0,48.0407,48.2198,47.9475,48.012,312900.0
2008-08-04 12:30:00,67.02,67.12,66.75,66.78,341900.0,48.012,48.0837,47.8186,47.8401,341900.0
2008-08-04 13:00:00,66.76,66.82,65.93,65.98,498400.0,47.8258,47.8687,47.2312,47.267,498400.0
2008-08-04 13:30:00,65.98,66.44,65.92,66.27,395400.0,47.267,47.5965,47.224,47.4747,395400.0
2008-08-04 14:00:00,66.28,66.39,65.87,66.09,522700.0,47.4819,47.5607,47.1882,47.3458,522700.0
2008-08-04 14:30:00,66.1,66.23,65.76,65.94,498800.0,47.3529,47.4461,47.1094,47.2383,498800.0
2008-08-04 15:00:00,65.93,66.2,65.26,65.47,666400.0,47.2312,47.4246,46.7512,46.9016,666400.0
2008-08-04 15:30:00,65.47,65.61,65.05,65.13,1435800.0,46.9016,47.0019,46.6007,46.6581,1435800.0
2008-08-05 09:30:00,66.07,66.8,65.76,66.14,721400.0,47.3315,47.8544,47.1094,47.3816,721400.0
2008-08-05 10:00:00,66.14,66.71,66.12,66.29,539300.0,47.3816,47.7899,47.3673,47.4891,539300.0
2008-08-05 10:30:00,66.29,66.5,65.65,66.37,407500.0,47.4891,47.6395,47.0306,47.5464,407500.0
2008-08-05 11:00:00,66.34,66.43,65.89,65.89,327600.0,47.5249,47.5894,47.2025,47.2025,327600.0
2008-08-05 11:30:00,65.89,66.2,65.86,66.16,313700.0,47.2025,47.4246,47.181,47.3959,313700.0
2008-08-05 12:00:00,66.17,66.31,66.05,66.15,216700.0,47.4031,47.5034,47.3171,47.3888,216700.0
2008-08-05 12:30:00,66.15,66.16,65.53,65.7,231200.0,47.3888,47.3959,46.9446,47.0664,231200.0
2008-08-05 13:00:00,65.7,66.19,65.7,66.1,324800.0,47.0664,47.4174,47.0664,47.3529,324800.0
2008-08-05 13:30:00,66.09,66.1,65.7,65.77,299400.0,47.3458,47.3529,47.0664,47.1165,299400.0
2008-08-05 14:00:00,65.75,66.37,65.51,65.8,396000.0,47.1022,47.5464,46.9303,47.138,396000.0
2008-08-05 14:30:00,65.8,66.03,65.68,65.89,395100.0,47.138,47.3028,47.0521,47.2025,395100.0
2008-08-05 15:00:00,65.91,66.5,65.88,66.45,551100.0,47.2168,47.6395,47.1953,47.6037,551100.0
2008-08-05 15:30:00,66.45,66.77,66.26,66.65,748600.0,47.6037,47.8329,47.4676,47.747,748600.0
2008-08-06 09:30:00,66.52,67.54,66.04,67.39,382400.0,47.6538,48.3845,47.31,48.2771,382400.0
2008-08-06 10:00:00,67.4,67.54,67.29,67.41,230800.0,48.2842,48.3845,48.2054,48.2914,230800.0
2008-08-06 10:30:00,67.43,67.64,67.26,67.6,384400.0,48.3057,48.4562,48.1839,48.4275,384400.0
2008-08-06 11:00:00,67.59,67.74,67.15,67.19,246800.0,48.4204,48.5278,48.1051,48.1338,246800.0
2008-08-06 11:30:00,67.19,67.2,66.66,66.74,339600.0,48.1338,48.141,47.7541,47.8114,339600.0
2008-08-06 12:00:00,66.72,67.01,66.5,67.0,270000.0,47.7971,48.0049,47.6395,47.9977,270000.0
2008-08-06 12:30:00,67.03,67.16,66.96,67.1,217600.0,48.0192,48.1123,47.969,48.0693,217600.0
2008-08-06 13:00:00,67.09,67.09,66.98,67.02,159500.0,48.0622,48.0622,47.9834,48.012,159500.0
2008-08-06 13:30:00,67.04,67.43,67.02,67.39,133300.0,48.0263,48.3057,48.012,48.2771,133300.0
2008-08-06 14:00:00,67.37,67.9,67.31,67.81,148300.0,48.2628,48.6424,48.2198,48.578,148300.0
2008-08-06 14:30:00,67.82,68.38,67.82,68.21,219000.0,48.5851,48.9863,48.5851,48.8645,219000.0
2008-08-06 15:00:00,68.21,68.4,67.88,67.88,247300.0,48.8645,49.0006,48.6281,48.6281,247300.0
2008-08-06 15:30:00,67.88,67.91,67.37,67.43,520000.0,48.6281,48.6496,48.2628,48.3057,520000.0
2008-08-07 09:30:00,66.95,67.46,66.0,66.76,490500.0,47.9619,48.3272,47.2813,47.8258,490500.0
2008-08-07 10:00:00,66.76,67.5,66.52,67.43,385000.0,47.8258,48.3559,47.6538,48.3057,385000.0
2008-08-07 10:30:00,67.44,67.81,67.35,67.72,273700.0,48.3129,48.578,48.2484,48.5135,273700.0
2008-08-07 11:00:00,67.73,67.87,67.48,67.61,208700.0,48.5206,48.6209,48.3416,48.4347,208700.0
2008-08-07 11:30:00,67.59,67.62,66.81,67.03,322500.0,48.4204,48.4418,47.8616,48.0192,322500.0
2008-08-07 12:00:00,67.03,67.39,66.77,67.37,183100.0,48.0192,48.2771,47.8329,48.2628,183100.0
2008-08-07 12:30:00,67.37,67.97,67.37,67.93,366600.0,48.2628,48.6926,48.2628,48.6639,366600.0
2008-08-07 13:00:00,67.93,68.47,67.86,68.12,375000.0,48.6639,49.0508,48.6138,48.8,375000.0
2008-08-07 13:30:00,68.12,68.22,67.8,67.8,254100.0,48.8,48.8717,48.5708,48.5708,254100.0
2008-08-07 14:00:00,67.82,68.06,67.8,68.03,208900.0,48.5851,48.7571,48.5708,48.7356,208900.0
2008-08-07 14:30:00,68.05,68.28,67.95,68.07,177900.0,48.7499,48.9147,48.6783,48.7642,177900.0
2008-08-07 15:00:00,68.04,68.12,67.46,67.56,243200.0,48.7427,48.8,48.3272,48.3989,243200.0
2008-08-07 15:30:00,67.56,67.63,66.67,67.01,784600.0,48.3989,48.449,47.7613,48.0049,784600.0
2008-08-08 09:30:00,66.59,66.99,66.0,66.84,369700.0,47.704,47.9905,47.2813,47.8831,369700.0
2008-08-08 10:00:00,66.84,68.0,66.8,67.99,399800.0,47.8831,48.7141,47.8544,48.7069,399800.0
2008-08-08 10:30:00,68.0,68.63,67.1,68.5,368400.0,48.7141,49.1654,48.0693,49.0723,368400.0
2008-08-08 11:00:00,68.5,68.94,68.34,68.72,188800.0,49.0723,49.3875,48.9576,49.2299,188800.0
2008-08-08 11:30:00,68.73,69.27,68.73,69.08,218600.0,49.237,49.6239,49.237,49.4878,218600.0
2008-08-08 12:00:00,69.11,69.67,69.07,69.61,219000.0,49.5093,49.9104,49.4806,49.8674,219000.0
2008-08-08 12:30:00,69.57,69.72,69.15,69.5,232100.0,49.8388,49.9463,49.5379,49.7886,232100.0
2008-08-08 13:00:00,69.51,69.58,69.04,69.54,255600.0,49.7958,49.846,49.4591,49.8173,255600.0
2008-08-08 13:30:00,69.54,69.65,69.29,69.34,196300.0,49.8173,49.8961,49.6382,49.674,196300.0
2008-08-08 14:00:00,69.34,69.56,69.26,69.44,137500.0,49.674,49.8316,49.6167,49.7457,137500.0
2008-08-08 14:30:00,69.45,69.52,69.1,69.1,143400.0,49.7528,49.803,49.5021,49.5021,143400.0
2008-08-08 15:00:00,69.1,69.24,68.76,68.98,204800.0,49.5021,49.6024,49.2585,49.4161,204800.0
2008-08-08 15:30:00,69.0,69.19,68.82,68.99,516900.0,49.4305,49.5666,49.3015,49.4233,516900.0
2008-08-11 09:30:00,68.78,69.07,67.84,68.43,625700.0,49.2729,49.4806,48.5995,49.0221,625700.0
2008-08-11 10:00:00,68.43,68.47,68.03,68.4,304100.0,49.0221,49.0508,48.7356,49.0006,304100.0
2008-08-11 10:30:00,68.41,68.67,68.32,68.6,215600.0,49.0078,49.194,48.9433,49.1439,215600.0
2008-08-11 11:00:00,68.59,69.13,68.59,69.08,212200.0,49.1367,49.5236,49.1367,49.4878,212200.0
2008-08-11 11:30:00,69.05,69.09,68.83,68.85,264700.0,49.4663,49.4949,49.3087,49.323,264700.0
2008-08-11 12:00:00,68.85,69.19,68.75,69.18,210300.0,49.323,49.5666,49.2514,49.5594,210300.0
2008-08-11 12:30:00,69.19,69.19,68.56,68.71,211500.0,49.5666,49.5666,49.1152,49.2227,211500.0
2008-08-11 13:00:00,68.69,68.83,68.63,68.75,103300.0,49.2084,49.3087,49.1654,49.2514,103300.0
2008-08-11 13:30:00,68.76,68.91,68.44,68.5,238900.0,49.2585,49.366,49.0293,49.0723,238900.0
2008-08-11 14:00:00,68.5,69.09,68.45,69.07,618200.0,49.0723,49.4949,49.0364,49.4806,618200.0
2008-08-11 14:30:00,69.07,69.83,68.75,69.76,662800.0,49.4806,50.0251,49.2514,49.9749,662800.0
2008-08-11 15:00:00,69.77,70.0,69.68,69.91,558400.0,49.9821,50.1468,49.9176,50.0824,558400.0
2008-08-11 15:30:00,69.89,69.91,69.24,69.45,864600.0,50.068,50.0824,49.6024,49.7528,864600.0
2008-08-12 09:30:00,69.01,70.0,68.42,70.0,391300.0,49.4376,50.1468,49.015,50.1468,391300.0
2008-08-12 10:00:00,70.0,70.45,69.39,70.2,364500.0,50.1468,50.4692,49.7098,50.2901,364500.0
2008-08-12 10:30:00,70.19,70.66,69.87,70.6,315900.0,50.283,50.6197,50.0537,50.5767,315900.0
2008-08-12 11:00:00,70.59,70.6,69.49,69.87,289300.0,50.5695,50.5767,49.7815,50.0537,289300.0
2008-08-12 11:30:00,69.87,70.05,69.57,69.81,166200.0,50.0537,50.1827,49.8388,50.0107,166200.0
2008-08-12 12:00:00,69.78,69.97,69.57,69.67,118200.0,49.9892,50.1253,49.8388,49.9104,118200.0
2008-08-12 12:30:00,69.67,69.67,69.24,69.4,164900.0,49.9104,49.9104,49.6024,49.717,164900.0
2008-08-12 13:00:00,69.4,69.6,69.09,69.23,190800.0,49.717,49.8603,49.4949,49.5952,190800.0
2008-08-12 13:30:00,69.22,69.38,69.06,69.37,186100.0,49.5881,49.7027,49.4734,49.6955,186100.0
2008-08-12 14:00:00,69.37,69.42,68.85,69.38,285200.0,49.6955,49.7313,49.323,49.7027,285200.0
2008-08-12 14:30:00,69.4,70.14,69.38,70.03,287300.0,49.717,50.2471,49.7027,50.1683,287300.0
2008-08-12 15:00:00,70.04,70.06,69.38,69.49,442200.0,50.1755,50.1898,49.7027,49.7815,442200.0
2008-08-12 15:30:00,69.49,69.51,68.9,69.42,773100.0,49.7815,49.7958,49.3588,49.7313,773100.0
2008-08-13 09:30:00,62.33,63.0,60.99,61.1,7676900.0,44.6522,45.1322,43.6922,43.771,7676900.0
2008-08-13 10:00:00,61.12,64.94,61.06,64.92,6003600.0,43.7854,46.5219,43.7424,46.5076,6003600.0
2008-08-13 10:30:00,64.92,64.99,63.69,64.28,2591300.0,46.5076,46.5578,45.6265,46.0491,2591300.0
2008-08-13 11:00:00,64.27,64.69,63.93,64.39,1097900.0,46.042,46.3428,45.7984,46.1279,1097900.0
2008-08-13 11:30:00,64.37,65.15,64.3,64.82,1280600.0,46.1136,46.6724,46.0635,46.436,1280600.0
2008-08-13 12:00:00,64.81,65.1,63.83,63.94,753700.0,46.4288,46.6366,45.7268,45.8056,753700.0
2008-08-13 12:30:00,63.94,64.64,63.5,64.63,698400.0,45.8056,46.307,45.4903,46.2999,698400.0
2008-08-13 13:00:00,64.64,65.67,64.56,65.54,1265600.0,46.307,47.0449,46.2497,46.9518,1265600.0
2008-08-13 13:30:00,65.54,66.45,65.44,66.25,1039600.0,46.9518,47.6037,46.8801,47.4604,1039600.0
2008-08-13 14:00:00,66.25,66.25,64.75,64.96,1046300.0,47.4604,47.4604,46.3858,46.5363,1046300.0
2008-08-13 14:30:00,64.98,65.62,64.63,65.5,816600.0,46.5506,47.0091,46.2999,46.9231,816600.0
2008-08-13 15:00:00,65.5,66.92,65.5,66.64,1284500.0,46.9231,47.9404,46.9231,47.7398,1284500.0
2008-08-13 15:30:00,66.64,67.37,66.6,67.06,1890600.0,47.7398,48.2628,47.7111,48.0407,1890600.0
2008-08-14 09:30:00,67.66,67.76,66.55,67.72,1199100.0,48.4705,48.5421,47.6753,48.5135,1199100.0
2008-08-14 10:00:00,67.71,68.04,67.06,67.57,1023600.0,48.5063,48.7427,48.0407,48.406,1023600.0
2008-08-14 10:30:00,67.56,67.84,67.36,67.6,654500.0,48.3989,48.5995,48.2556,48.4275,654500.0
2008-08-14 11:00:00,67.6,67.65,67.07,67.43,538800.0,48.4275,48.4633,48.0478,48.3057,538800.0
2008-08-14 11:30:00,67.46,67.54,67.08,67.38,308600.0,48.3272,48.3845,48.055,48.2699,308600.0
2008-08-14 12:00:00,67.37,67.56,67.16,67.28,256300.0,48.2628,48.3989,48.1123,48.1983,256300.0
2008-08-14 12:30:00,67.25,67.55,67.1,67.19,280400.0,48.1768,48.3917,48.0693,48.1338,280400.0
2008-08-14 13:00:00,67.17,67.25,66.64,66.68,284200.0,48.1195,48.1768,47.7398,47.7684,284200.0
2008-08-14 13:30:00,66.68,67.25,66.63,66.96,390900.0,47.7684,48.1768,47.7326,47.969,390900.0
2008-08-14 14:00:00,66.95,67.02,66.7,66.97,359800.0,47.9619,48.012,47.7828,47.9762,359800.0
2008-08-14 14:30:00,66.97,67.0,66.72,66.87,302300.0,47.9762,47.9977,47.7971,47.9046,302300.0
2008-08-14 15:00:00,66.86,66.86,66.58,66.64,359800.0,47.8974,47.8974,47.6968,47.7398,359800.0
2008-08-14 15:30:00,66.63,66.97,66.55,66.85,770200.0,47.7326,47.9762,47.6753,47.8902,770200.0
2008-08-15 09:30:00,68.06,68.28,65.8,66.15,1033600.0,48.7571,48.9147,47.138,47.3888,1033600.0
2008-08-15 10:00:00,66.15,66.59,65.88,65.89,352000.0,47.3888,47.704,47.1953,47.2025,352000.0
2008-08-15 10:30:00,65.89,66.07,65.55,66.05,449700.0,47.2025,47.3315,46.9589,47.3171,449700.0
2008-08-15 11:00:00,66.05,66.67,65.9,66.52,356700.0,47.3171,47.7613,47.2097,47.6538,356700.0
2008-08-15 11:30:00,66.47,66.87,66.47,66.67,353900.0,47.618,47.9046,47.618,47.7613,353900.0
2008-08-15 12:00:00,66.7,66.73,66.46,66.59,166500.0,47.7828,47.8043,47.6108,47.704,166500.0
2008-08-15 12:30:00,66.56,66.59,66.36,66.37,193900.0,47.6825,47.704,47.5392,47.5464,193900.0
2008-08-15 13:00:00,66.37,66.47,66.02,66.2,169800.0,47.5464,47.618,47.2956,47.4246,169800.0
2008-08-15 13:30:00,66.2,66.43,66.2,66.38,219900.0,47.4246,47.5894,47.4246,47.5535,219900.0
2008-08-15 14:00:00,66.38,66.44,66.11,66.27,277900.0,47.5535,47.5965,47.3601,47.4747,277900.0
2008-08-15 14:30:00,66.26,66.44,66.21,66.34,227900.0,47.4676,47.5965,47.4317,47.5249,227900.0
2008-08-15 15:00:00,66.34,66.55,66.29,66.43,272000.0,47.5249,47.6753,47.4891,47.5894,272000.0
2008-08-15 15:30:00,66.44,66.62,66.29,66.58,622200.0,47.5965,47.7255,47.4891,47.6968,622200.0
2008-08-18 09:30:00,67.13,67.93,67.05,67.29,388700.0,48.0908,48.6639,48.0335,48.2054,388700.0
2008-08-18 10:00:00,67.3,67.51,66.71,66.8,356200.0,48.2126,48.363,47.7899,47.8544,356200.0
2008-08-18 10:30:00,66.8,67.06,66.39,66.79,337000.0,47.8544,48.0407,47.5607,47.8472,337000.0
2008-08-18 11:00:00,66.79,66.82,66.46,66.69,290000.0,47.8472,47.8687,47.6108,47.7756,290000.0
2008-08-18 11:30:00,66.7,67.06,66.52,66.53,260000.0,47.7828,48.0407,47.6538,47.661,260000.0
2008-08-18 12:00:00,66.53,66.72,66.4,66.56,246100.0,47.661,47.7971,47.5679,47.6825,246100.0
2008-08-18 12:30:00,66.56,66.6,66.25,66.27,149900.0,47.6825,47.7111,47.4604,47.4747,149900.0
2008-08-18 13:00:00,66.3,66.42,66.12,66.27,112000.0,47.4962,47.5822,47.3673,47.4747,112000.0
2008-08-18 13:30:00,66.3,66.36,66.0,66.0,156700.0,47.4962,47.5392,47.2813,47.2813,156700.0
2008-08-18 14:00:00,66.0,66.15,65.8,65.91,248600.0,47.2813,47.3888,47.138,47.2168,248600.0
2008-08-18 14:30:00,65.93,66.35,65.9,66.16,187600.0,47.2312,47.532,47.2097,47.3959,187600.0
2008-08-18 15:00:00,66.16,66.44,65.9,66.34,268900.0,47.3959,47.5965,47.2097,47.5249,268900.0
2008-08-18 15:30:00,66.36,66.74,66.19,66.65,616500.0,47.5392,47.8114,47.4174,47.747,616500.0
2008-08-19 09:30:00,66.34,66.6,65.82,66.11,253400.0,47.5249,47.7111,47.1524,47.3601,253400.0
2008-08-19 10:00:00,66.14,66.41,65.5,65.54,238500.0,47.3816,47.575,46.9231,46.9518,238500.0
2008-08-19 10:30:00,65.55,65.84,65.29,65.49,318000.0,46.9589,47.1667,46.7727,46.9159,318000.0
2008-08-19 11:00:00,65.48,65.76,65.37,65.55,204700.0,46.9088,47.1094,46.83,46.9589,204700.0
2008-08-19 11:30:00,65.55,65.58,65.24,65.34,178400.0,46.9589,46.9804,46.7369,46.8085,178400.0
2008-08-19 12:00:00,65.32,65.72,65.24,65.72,162900.0,46.7942,47.0807,46.7369,47.0807,162900.0
2008-08-19 12:30:00,65.72,65.79,65.62,65.67,121200.0,47.0807,47.1309,47.0091,47.0449,121200.0
2008-08-19 13:00:00,65.66,65.76,65.58,65.65,137400.0,47.0377,47.1094,46.9804,47.0306,137400.0
2008-08-19 13:30:00,65.68,65.82,65.62,65.64,140100.0,47.0521,47.1524,47.0091,47.0234,140100.0
2008-08-19 14:00:00,65.59,65.81,65.59,65.71,126400.0,46.9876,47.1452,46.9876,47.0736,126400.0
2008-08-19 14:30:00,65.7,65.95,65.65,65.83,196200.0,47.0664,47.2455,47.0306,47.1595,196200.0
2008-08-19 15:00:00,65.84,65.84,65.5,65.56,202600.0,47.1667,47.1667,46.9231,46.9661,202600.0
2008-08-19 15:30:00,65.57,65.61,65.41,65.56,402200.0,46.9733,47.0019,46.8586,46.9661,402200.0
2008-08-20 09:30:00,65.6,66.0,65.01,65.56,302000.0,46.9948,47.2813,46.5721,46.9661,302000.0
2008-08-20 10:00:00,65.52,66.31,65.46,66.06,178100.0,46.9374,47.5034,46.8945,47.3243,178100.0
2008-08-20 10:30:00,66.05,66.5,66.05,66.44,253600.0,47.3171,47.6395,47.3171,47.5965,253600.0
2008-08-20 11:00:00,66.43,66.46,66.02,66.03,160800.0,47.5894,47.6108,47.2956,47.3028,160800.0
2008-08-20 11:30:00,66.04,66.15,65.87,66.11,204800.0,47.31,47.3888,47.1882,47.3601,204800.0
2008-08-20 12:00:00,66.14,66.3,66.09,66.17,277300.0,47.3816,47.4962,47.3458,47.4031,277300.0
2008-08-20 12:30:00,66.18,66.47,66.16,66.38,121400.0,47.4103,47.618,47.3959,47.5535,121400.0
2008-08-20 13:00:00,66.4,66.57,66.17,66.36,148200.0,47.5679,47.6896,47.4031,47.5392,148200.0
2008-08-20 13:30:00,66.38,66.38,66.01,66.08,129100.0,47.5535,47.5535,47.2885,47.3386,129100.0
2008-08-20 14:00:00,66.09,66.09,65.75,65.85,218000.0,47.3458,47.3458,47.1022,47.1738,218000.0
2008-08-20 14:30:00,65.83,66.36,65.8,66.32,122300.0,47.1595,47.5392,47.138,47.5105,122300.0
2008-08-20 15:00:00,66.33,66.45,65.98,66.39,168900.0,47.5177,47.6037,47.267,47.5607,168900.0
2008-08-20 15:30:00,66.39,66.39,66.0,66.36,399800.0,47.5607,47.5607,47.2813,47.5392,399800.0
2008-08-21 09:30:00,65.68,67.5,65.68,67.11,512900.0,47.0521,48.3559,47.0521,48.0765,512900.0
2008-08-21 10:00:00,67.11,67.15,66.13,66.35,420600.0,48.0765,48.1051,47.3744,47.532,420600.0
2008-08-21 10:30:00,66.36,66.42,65.5,65.78,550400.0,47.5392,47.5822,46.9231,47.1237,550400.0
2008-08-21 11:00:00,65.8,66.06,65.71,65.97,310100.0,47.138,47.3243,47.0736,47.2598,310100.0
2008-08-21 11:30:00,65.99,66.25,65.85,66.09,225300.0,47.2741,47.4604,47.1738,47.3458,225300.0
2008-08-21 12:00:00,66.1,66.37,66.04,66.1,154100.0,47.3529,47.5464,47.31,47.3529,154100.0
2008-08-21 12:30:00,66.1,66.35,66.1,66.32,115900.0,47.3529,47.532,47.3529,47.5105,115900.0
2008-08-21 13:00:00,66.33,66.89,66.29,66.7,233000.0,47.5177,47.9189,47.4891,47.7828,233000.0
2008-08-21 13:30:00,66.68,66.88,66.6,66.85,143900.0,47.7684,47.9117,47.7111,47.8902,143900.0
2008-08-21 14:00:00,66.84,67.22,66.78,67.16,221700.0,47.8831,48.1553,47.8401,48.1123,221700.0
2008-08-21 14:30:00,67.16,67.39,67.13,67.27,178500.0,48.1123,48.2771,48.0908,48.1911,178500.0
2008-08-21 15:00:00,67.28,67.33,67.03,67.06,249000.0,48.1983,48.2341,48.0192,48.0407,249000.0
2008-08-21 15:30:00,67.06,67.19,66.98,67.0,499000.0,48.0407,48.1338,47.9834,47.9977,499000.0
2008-08-22 09:30:00,67.26,67.92,67.23,67.32,316200.0,48.1839,48.6568,48.1625,48.2269,316200.0
2008-08-22 10:00:00,67.34,67.95,67.17,67.95,224600.0,48.2413,48.6783,48.1195,48.6783,224600.0
2008-08-22 10:30:00,67.94,68.15,67.76,67.77,184600.0,48.6711,48.8215,48.5421,48.5493,184600.0
2008-08-22 11:00:00,67.75,67.75,67.11,67.22,211400.0,48.535,48.535,48.0765,48.1553,211400.0
2008-08-22 11:30:00,67.23,67.32,66.98,67.32,123200.0,48.1625,48.2269,47.9834,48.2269,123200.0
2008-08-22 12:00:00,67.31,67.34,66.98,66.99,79200.0,48.2198,48.2413,47.9834,47.9905,79200.0
2008-08-22 12:30:00,66.99,67.32,66.86,67.31,94900.0,47.9905,48.2269,47.8974,48.2198,94900.0
2008-08-22 13:00:00,67.31,67.78,67.29,67.64,106500.0,48.2198,48.5565,48.2054,48.4562,106500.0
2008-08-22 13:30:00,67.66,67.7,67.44,67.44,93700.0,48.4705,48.4992,48.3129,48.3129,93700.0
2008-08-22 14:00:00,67.43,67.53,67.26,67.5,129000.0,48.3057,48.3774,48.1839,48.3559,129000.0
2008-08-22 14:30:00,67.51,67.59,67.3,67.39,90000.0,48.363,48.4204,48.2126,48.2771,90000.0
2008-08-22 15:00:00,67.4,67.6,67.32,67.49,158800.0,48.2842,48.4275,48.2269,48.3487,158800.0
2008-08-22 15:30:00,67.49,67.63,67.4,67.61,330000.0,48.3487,48.449,48.2842,48.4347,330000.0
2008-08-25 09:30:00,67.27,67.4,66.54,66.6,245300.0,48.1911,48.2842,47.6682,47.7111,245300.0
2008-08-25 10:00:00,66.64,66.83,66.49,66.74,181500.0,47.7398,47.8759,47.6323,47.8114,181500.0
2008-08-25 10:30:00,66.74,66.8,66.12,66.35,227500.0,47.8114,47.8544,47.3673,47.532,227500.0
2008-08-25 11:00:00,66.35,66.54,66.29,66.38,145000.0,47.532,47.6682,47.4891,47.5535,145000.0
2008-08-25 11:30:00,66.34,66.45,66.0,66.05,126700.0,47.5249,47.6037,47.2813,47.3171,126700.0
2008-08-25 12:00:00,66.04,66.22,65.91,66.0,157400.0,47.31,47.4389,47.2168,47.2813,157400.0
2008-08-25 12:30:00,66.0,66.08,65.75,65.87,124900.0,47.2813,47.3386,47.1022,47.1882,124900.0
2008-08-25 13:00:00,65.86,65.99,65.77,65.94,116200.0,47.181,47.2741,47.1165,47.2383,116200.0
2008-08-25 13:30:00,65.9,66.18,65.9,66.0,131200.0,47.2097,47.4103,47.2097,47.2813,131200.0
2008-08-25 14:00:00,65.98,66.1,65.79,65.97,123000.0,47.267,47.3529,47.1309,47.2598,123000.0
2008-08-25 14:30:00,65.95,66.24,65.91,65.91,127600.0,47.2455,47.4532,47.2168,47.2168,127600.0
2008-08-25 15:00:00,65.91,66.12,65.89,65.94,161900.0,47.2168,47.3673,47.2025,47.2383,161900.0
2008-08-25 15:30:00,65.97,66.24,65.91,66.09,362600.0,47.2598,47.4532,47.2168,47.3458,362600.0
2008-08-26 09:30:00,65.83,66.18,65.64,66.08,264900.0,47.1595,47.4103,47.0234,47.3386,264900.0
2008-08-26 10:00:00,66.09,66.49,66.05,66.46,364000.0,47.3458,47.6323,47.3171,47.6108,364000.0
2008-08-26 10:30:00,66.47,66.8,66.47,66.8,173400.0,47.618,47.8544,47.618,47.8544,173400.0
2008-08-26 11:00:00,66.81,66.99,66.8,66.82,169400.0,47.8616,47.9905,47.8544,47.8687,169400.0
2008-08-26 11:30:00,66.83,66.84,66.5,66.8,125700.0,47.8759,47.8831,47.6395,47.8544,125700.0
2008-08-26 12:00:00,66.8,66.93,66.72,66.76,106300.0,47.8544,47.9475,47.7971,47.8258,106300.0
2008-08-26 12:30:00,66.75,66.84,66.5,66.59,116300.0,47.8186,47.8831,47.6395,47.704,116300.0
2008-08-26 13:00:00,66.59,66.64,66.5,66.57,90600.0,47.704,47.7398,47.6395,47.6896,90600.0
2008-08-26 13:30:00,66.57,66.57,66.38,66.5,129800.0,47.6896,47.6896,47.5535,47.6395,129800.0
2008-08-26 14:00:00,66.49,66.65,66.35,66.4,145300.0,47.6323,47.747,47.532,47.5679,145300.0
2008-08-26 14:30:00,66.41,66.6,66.34,66.53,153700.0,47.575,47.7111,47.5249,47.661,153700.0
2008-08-26 15:00:00,66.53,67.0,66.51,66.84,223300.0,47.661,47.9977,47.6467,47.8831,223300.0
2008-08-26 15:30:00,66.85,66.94,66.77,66.93,430300.0,47.8902,47.9547,47.8329,47.9475,430300.0
2008-08-27 09:30:00,66.81,67.91,66.6,66.73,351000.0,47.8616,48.6496,47.7111,47.8043,351000.0
2008-08-27 10:00:00,66.7,67.44,66.7,67.23,212900.0,47.7828,48.3129,47.7828,48.1625,212900.0
2008-08-27 10:30:00,67.24,67.85,67.22,67.52,178200.0,48.1696,48.6066,48.1553,48.3702,178200.0
2008-08-27 11:00:00,67.52,67.59,67.22,67.38,150700.0,48.3702,48.4204,48.1553,48.2699,150700.0
2008-08-27 11:30:00,67.36,67.7,67.3,67.55,202700.0,48.2556,48.4992,48.2126,48.3917,202700.0
2008-08-27 12:00:00,67.57,68.02,67.43,67.97,161800.0,48.406,48.7284,48.3057,48.6926,161800.0
2008-08-27 12:30:00,67.97,67.98,67.73,67.87,139400.0,48.6926,48.6997,48.5206,48.6209,139400.0
2008-08-27 13:00:00,67.87,67.95,67.66,67.83,166000.0,48.6209,48.6783,48.4705,48.5923,166000.0
2008-08-27 13:30:00,67.83,67.94,67.76,67.89,130800.0,48.5923,48.6711,48.5421,48.6353,130800.0
2008-08-27 14:00:00,67.89,68.01,67.76,67.93,209100.0,48.6353,48.7212,48.5421,48.6639,209100.0
2008-08-27 14:30:00,67.94,68.22,67.9,67.99,132000.0,48.6711,48.8717,48.6424,48.7069,132000.0
2008-08-27 15:00:00,67.97,68.17,67.86,67.87,163400.0,48.6926,48.8359,48.6138,48.6209,163400.0
2008-08-27 15:30:00,67.87,67.98,67.75,67.98,368100.0,48.6209,48.6997,48.535,48.6997,368100.0
2008-08-28 09:30:00,68.41,69.96,67.82,69.9,743300.0,49.0078,50.1182,48.5851,50.0752,743300.0
2008-08-28 10:00:00,69.93,70.16,69.68,69.9,478000.0,50.0967,50.2615,49.9176,50.0752,478000.0
2008-08-28 10:30:00,69.9,71.17,69.86,70.84,623100.0,50.0752,50.985,50.0465,50.7486,623100.0
2008-08-28 11:00:00,70.83,70.86,70.34,70.45,412000.0,50.7414,50.7629,50.3904,50.4692,412000.0
2008-08-28 11:30:00,70.46,70.99,70.1,70.94,336900.0,50.4764,50.8561,50.2185,50.8202,336900.0
2008-08-28 12:00:00,70.94,71.14,70.87,70.94,298900.0,50.8202,50.9635,50.7701,50.8202,298900.0
2008-08-28 12:30:00,70.91,71.13,70.73,71.12,199900.0,50.7987,50.9564,50.6698,50.9492,199900.0
2008-08-28 13:00:00,71.12,71.26,71.07,71.13,366100.0,50.9492,51.0495,50.9134,50.9564,366100.0
2008-08-28 13:30:00,71.13,71.36,71.08,71.18,206200.0,50.9564,51.1211,50.9205,50.9922,206200.0
2008-08-28 14:00:00,71.18,71.19,70.88,71.05,197300.0,50.9922,50.9993,50.7773,50.899,197300.0
2008-08-28 14:30:00,71.05,71.21,70.98,71.02,144800.0,50.899,51.0137,50.8489,50.8776,144800.0
2008-08-28 15:00:00,71.01,71.07,70.78,70.83,288400.0,50.8704,50.9134,50.7056,50.7414,288400.0
2008-08-28 15:30:00,70.82,71.0,70.72,70.88,676600.0,50.7343,50.8632,50.6626,50.7773,676600.0
2008-08-29 09:30:00,70.57,70.99,70.36,70.82,314000.0,50.5552,50.8561,50.4047,50.7343,314000.0
2008-08-29 10:00:00,70.82,70.87,70.27,70.36,213300.0,50.7343,50.7701,50.3403,50.4047,213300.0
2008-08-29 10:30:00,70.35,70.38,69.97,70.1,182100.0,50.3976,50.4191,50.1253,50.2185,182100.0
2008-08-29 11:00:00,70.1,70.38,70.0,70.15,205300.0,50.2185,50.4191,50.1468,50.2543,205300.0
2008-08-29 11:30:00,70.14,70.44,70.0,70.34,118400.0,50.2471,50.462,50.1468,50.3904,118400.0
2008-08-29 12:00:00,70.34,70.38,70.15,70.23,92100.0,50.3904,50.4191,50.2543,50.3116,92100.0
2008-08-29 12:30:00,70.24,70.44,70.22,70.36,109900.0,50.3188,50.462,50.3044,50.4047,109900.0
2008-08-29 13:00:00,70.37,70.87,70.31,70.84,141500.0,50.4119,50.7701,50.3689,50.7486,141500.0
2008-08-29 13:30:00,70.84,70.85,70.32,70.38,73100.0,50.7486,50.7558,50.3761,50.4191,73100.0
2008-08-29 14:00:00,70.38,70.7,70.38,70.59,110400.0,50.4191,50.6483,50.4191,50.5695,110400.0
2008-08-29 14:30:00,70.58,70.78,70.51,70.77,92800.0,50.5623,50.7056,50.5122,50.6985,92800.0
2008-08-29 15:00:00,70.78,70.81,70.45,70.65,203600.0,50.7056,50.7271,50.4692,50.6125,203600.0
2008-08-29 15:30:00,70.65,70.78,70.51,70.64,478000.0,50.6125,50.7056,50.5122,50.6053,478000.0
2008-09-02 09:30:00,70.68,71.44,69.77,69.96,540500.0,50.634,51.1784,49.9821,50.1182,540500.0
2008-09-02 10:00:00,69.97,70.23,69.58,69.84,328900.0,50.1253,50.3116,49.846,50.0322,328900.0
2008-09-02 10:30:00,69.83,70.01,69.62,69.7,411300.0,50.0251,50.154,49.8746,49.9319,411300.0
2008-09-02 11:00:00,69.68,69.76,69.24,69.39,258600.0,49.9176,49.9749,49.6024,49.7098,258600.0
2008-09-02 11:30:00,69.39,69.56,69.3,69.42,258200.0,49.7098,49.8316,49.6454,49.7313,258200.0
2008-09-02 12:00:00,69.42,69.65,69.35,69.41,210800.0,49.7313,49.8961,49.6812,49.7242,210800.0
2008-09-02 12:30:00,69.4,69.65,69.39,69.52,257500.0,49.717,49.8961,49.7098,49.803,257500.0
2008-09-02 13:00:00,69.52,69.77,69.48,69.51,393900.0,49.803,49.9821,49.7743,49.7958,393900.0
2008-09-02 13:30:00,69.51,69.62,69.3,69.35,245500.0,49.7958,49.8746,49.6454,49.6812,245500.0
2008-09-02 14:00:00,69.33,69.46,69.14,69.25,501900.0,49.6669,49.76,49.5307,49.6096,501900.0
2008-09-02 14:30:00,69.25,69.38,68.79,68.79,388900.0,49.6096,49.7027,49.28,49.28,388900.0
2008-09-02 15:00:00,68.79,68.88,68.57,68.65,294600.0,49.28,49.3445,49.1224,49.1797,294600.0
2008-09-02 15:30:00,68.64,68.88,68.49,68.72,1134200.0,49.1726,49.3445,49.0651,49.2299,1134200.0
2008-09-03 09:30:00,68.64,68.64,67.5,68.05,367600.0,49.1726,49.1726,48.3559,48.7499,367600.0
2008-09-03 10:00:00,68.08,68.51,67.38,67.39,384300.0,48.7714,49.0794,48.2699,48.2771,384300.0
2008-09-03 10:30:00,67.4,67.58,67.12,67.12,290700.0,48.2842,48.4132,48.0837,48.0837,290700.0
2008-09-03 11:00:00,67.13,67.14,66.37,66.39,368100.0,48.0908,48.098,47.5464,47.5607,368100.0
2008-09-03 11:30:00,66.4,66.4,65.61,65.8,601800.0,47.5679,47.5679,47.0019,47.138,601800.0
2008-09-03 12:00:00,65.8,65.93,65.5,65.52,455900.0,47.138,47.2312,46.9231,46.9374,455900.0
2008-09-03 12:30:00,65.53,66.16,65.29,65.33,436900.0,46.9446,47.3959,46.7727,46.8013,436900.0
2008-09-03 13:00:00,65.33,65.75,65.3,65.7,257800.0,46.8013,47.1022,46.7798,47.0664,257800.0
2008-09-03 13:30:00,65.7,66.22,65.6,66.21,437900.0,47.0664,47.4389,46.9948,47.4317,437900.0
2008-09-03 14:00:00,66.21,66.45,66.09,66.29,433900.0,47.4317,47.6037,47.3458,47.4891,433900.0
2008-09-03 14:30:00,66.3,66.31,65.85,65.9,285600.0,47.4962,47.5034,47.1738,47.2097,285600.0
2008-09-03 15:00:00,65.88,66.45,65.72,66.23,322200.0,47.1953,47.6037,47.0807,47.4461,322200.0
2008-09-03 15:30:00,66.24,66.66,66.07,66.58,749000.0,47.4532,47.7541,47.3315,47.6968,749000.0
2008-09-04 09:30:00,65.88,65.9,64.73,64.95,664900.0,47.1953,47.2097,46.3715,46.5291,664900.0
2008-09-04 10:00:00,64.95,65.16,64.49,64.49,401200.0,46.5291,46.6795,46.1996,46.1996,401200.0
2008-09-04 10:30:00,64.49,64.51,63.85,64.16,535200.0,46.1996,46.2139,45.7411,45.9632,535200.0
2008-09-04 11:00:00,64.12,64.17,63.7,63.84,297000.0,45.9345,45.9703,45.6336,45.7339,297000.0
2008-09-04 11:30:00,63.85,64.15,63.76,63.78,310200.0,45.7411,45.956,45.6766,45.6909,310200.0
2008-09-04 12:00:00,63.77,63.86,63.59,63.7,268300.0,45.6838,45.7482,45.5548,45.6336,268300.0
2008-09-04 12:30:00,63.69,63.69,63.49,63.53,217300.0,45.6265,45.6265,45.4832,45.5118,217300.0
2008-09-04 13:00:00,63.54,63.55,62.98,63.01,286200.0,45.519,45.5262,45.1178,45.1393,286200.0
2008-09-04 13:30:00,63.01,63.4,62.92,63.1,442700.0,45.1393,45.4187,45.0748,45.2038,442700.0
2008-09-04 14:00:00,63.1,63.4,62.33,62.72,612000.0,45.2038,45.4187,44.6522,44.9316,612000.0
2008-09-04 14:30:00,62.72,63.29,62.66,62.98,411400.0,44.9316,45.3399,44.8886,45.1178,411400.0
2008-09-04 15:00:00,62.99,64.15,62.94,63.46,522200.0,45.125,45.956,45.0892,45.4617,522200.0
2008-09-04 15:30:00,63.46,63.7,63.4,63.58,977100.0,45.4617,45.6336,45.4187,45.5477,977100.0
2008-09-05 09:30:00,62.93,63.31,62.51,62.62,349500.0,45.082,45.3542,44.7811,44.8599,349500.0
2008-09-05 10:00:00,62.62,62.85,62.02,62.11,405800.0,44.8599,45.0247,44.4301,44.4946,405800.0
2008-09-05 10:30:00,62.1,62.43,62.03,62.38,399700.0,44.4874,44.7238,44.4373,44.688,399700.0
2008-09-05 11:00:00,62.37,62.45,61.93,62.05,554400.0,44.6808,44.7381,44.3656,44.4516,554400.0
2008-09-05 11:30:00,62.04,62.44,61.92,62.3,492700.0,44.4444,44.731,44.3585,44.6307,492700.0
2008-09-05 12:00:00,62.3,62.42,62.04,62.39,344200.0,44.6307,44.7167,44.4444,44.6952,344200.0
2008-09-05 12:30:00,62.4,62.53,62.14,62.27,318800.0,44.7023,44.7955,44.5161,44.6092,318800.0
2008-09-05 13:00:00,62.28,62.58,62.19,62.35,433900.0,44.6164,44.8313,44.5519,44.6665,433900.0
2008-09-05 13:30:00,62.35,62.58,62.15,62.57,417300.0,44.6665,44.8313,44.5232,44.8241,417300.0
2008-09-05 14:00:00,62.57,63.09,62.41,63.09,466700.0,44.8241,45.1966,44.7095,45.1966,466700.0
2008-09-05 14:30:00,63.09,63.4,62.76,63.34,449600.0,45.1966,45.4187,44.9602,45.3757,449600.0
2008-09-05 15:00:00,63.33,63.36,62.95,63.25,521300.0,45.3686,45.3901,45.0963,45.3113,521300.0
2008-09-05 15:30:00,63.24,63.49,63.04,63.23,811300.0,45.3041,45.4832,45.1608,45.2969,811300.0
2008-09-08 09:30:00,64.75,65.4,63.28,63.61,787800.0,46.3858,46.8515,45.3327,45.5691,787800.0
2008-09-08 10:00:00,63.65,63.99,62.94,63.14,490200.0,45.5978,45.8414,45.0892,45.2324,490200.0
2008-09-08 10:30:00,63.11,63.57,62.54,62.54,352400.0,45.211,45.5405,44.8026,44.8026,352400.0
2008-09-08 11:00:00,62.54,63.05,62.14,62.42,382200.0,44.8026,45.168,44.5161,44.7167,382200.0
2008-09-08 11:30:00,62.43,62.73,61.84,61.95,322200.0,44.7238,44.9387,44.3012,44.38,322200.0
2008-09-08 12:00:00,61.97,62.04,61.35,61.69,315300.0,44.3943,44.4444,43.9501,44.1937,315300.0
2008-09-08 12:30:00,61.7,62.27,61.69,62.08,214800.0,44.2009,44.6092,44.1937,44.4731,214800.0
2008-09-08 13:00:00,62.09,62.19,61.82,62.06,147800.0,44.4802,44.5519,44.2868,44.4588,147800.0
2008-09-08 13:30:00,62.06,62.06,61.2,61.3,336000.0,44.4588,44.4588,43.8427,43.9143,336000.0
2008-09-08 14:00:00,61.29,62.25,61.26,62.23,284100.0,43.9071,44.5949,43.8856,44.5805,284100.0
2008-09-08 14:30:00,62.25,62.65,62.12,62.18,286900.0,44.5949,44.8814,44.5017,44.5447,286900.0
2008-09-08 15:00:00,62.19,62.6,61.85,62.41,324300.0,44.5519,44.8456,44.3083,44.7095,324300.0
2008-09-08 15:30:00,62.39,62.84,62.37,62.75,522300.0,44.6952,45.0175,44.6808,44.9531,522300.0
2008-09-09 09:30:00,62.64,63.0,61.5,61.71,472700.0,44.8743,45.1322,44.0576,44.208,472700.0
2008-09-09 10:00:00,61.71,62.08,61.22,61.23,334700.0,44.208,44.4731,43.857,43.8642,334700.0
2008-09-09 10:30:00,61.24,61.25,60.5,60.69,500400.0,43.8713,43.8785,43.3412,43.4773,500400.0
2008-09-09 11:00:00,60.68,61.27,60.53,61.15,526900.0,43.4701,43.8928,43.3627,43.8068,526900.0
2008-09-09 11:30:00,61.13,61.35,61.02,61.15,274000.0,43.7925,43.9501,43.7137,43.8068,274000.0
2008-09-09 12:00:00,61.16,61.29,60.94,61.02,315200.0,43.814,43.9071,43.6564,43.7137,315200.0
2008-09-09 12:30:00,61.02,61.22,60.84,61.13,331800.0,43.7137,43.857,43.5848,43.7925,331800.0
2008-09-09 13:00:00,61.13,61.43,61.11,61.3,316100.0,43.7925,44.0074,43.7782,43.9143,316100.0
2008-09-09 13:30:00,61.3,61.31,60.69,60.69,316000.0,43.9143,43.9215,43.4773,43.4773,316000.0
2008-09-09 14:00:00,60.7,60.87,60.63,60.65,234700.0,43.4845,43.6063,43.4343,43.4487,234700.0
2008-09-09 14:30:00,60.65,60.65,60.14,60.18,313400.0,43.4487,43.4487,43.0833,43.112,313400.0
2008-09-09 15:00:00,60.18,60.28,60.01,60.26,410800.0,43.112,43.1836,42.9902,43.1693,410800.0
2008-09-09 15:30:00,60.29,60.43,59.88,59.91,796400.0,43.1908,43.291,42.897,42.9185,796400.0
2008-09-10 09:30:00,60.56,60.63,59.0,60.0,846700.0,43.3842,43.4343,42.2666,42.983,846700.0
2008-09-10 10:00:00,59.99,60.01,59.33,59.33,403900.0,42.9758,42.9902,42.503,42.503,403900.0
2008-09-10 10:30:00,59.34,59.83,59.05,59.11,325200.0,42.5102,42.8612,42.3024,42.3454,325200.0
2008-09-10 11:00:00,59.11,59.48,58.92,59.31,260800.0,42.3454,42.6105,42.2093,42.4887,260800.0
2008-09-10 11:30:00,59.3,59.86,59.26,59.77,335100.0,42.4815,42.8827,42.4529,42.8182,335100.0
2008-09-10 12:00:00,59.77,60.32,59.71,60.19,276700.0,42.8182,43.2122,42.7753,43.1191,276700.0
2008-09-10 12:30:00,60.2,60.59,60.16,60.56,242100.0,43.1263,43.4057,43.0976,43.3842,242100.0
2008-09-10 13:00:00,60.55,60.6,60.26,60.5,268000.0,43.377,43.4128,43.1693,43.3412,268000.0
2008-09-10 13:30:00,60.5,60.88,60.35,60.42,219200.0,43.3412,43.6134,43.2337,43.2839,219200.0
2008-09-10 14:00:00,60.41,60.68,60.37,60.45,522300.0,43.2767,43.4701,43.2481,43.3054,522300.0
2008-09-10 14:30:00,60.47,60.53,59.91,59.94,431400.0,43.3197,43.3627,42.9185,42.94,431400.0
2008-09-10 15:00:00,59.94,60.29,59.76,60.25,503900.0,42.94,43.1908,42.8111,43.1621,503900.0
2008-09-10 15:30:00,60.25,60.3,59.53,59.65,714900.0,43.1621,43.1979,42.6463,42.7323,714900.0
2008-09-11 09:30:00,58.8,59.48,58.0,58.36,411600.0,42.1233,42.6105,41.5502,41.8081,411600.0
2008-09-11 10:00:00,58.4,59.35,58.31,59.06,343900.0,41.8368,42.5174,41.7723,42.3096,343900.0
2008-09-11 10:30:00,59.08,60.24,58.97,59.86,338500.0,42.3239,43.1549,42.2451,42.8827,338500.0
2008-09-11 11:00:00,59.86,60.48,59.65,59.76,305300.0,42.8827,43.3269,42.7323,42.8111,305300.0
2008-09-11 11:30:00,59.76,60.94,59.76,60.78,348200.0,42.8111,43.6564,42.8111,43.5418,348200.0
2008-09-11 12:00:00,60.78,61.5,60.78,60.95,481700.0,43.5418,44.0576,43.5418,43.6636,481700.0
2008-09-11 12:30:00,60.94,61.02,60.61,60.81,223300.0,43.6564,43.7137,43.42,43.5633,223300.0
2008-09-11 13:00:00,60.77,60.82,60.11,60.43,205600.0,43.5346,43.5704,43.0618,43.291,205600.0
2008-09-11 13:30:00,60.41,61.27,60.41,61.17,248000.0,43.2767,43.8928,43.2767,43.8212,248000.0
2008-09-11 14:00:00,61.16,61.56,60.93,61.49,284900.0,43.814,44.1006,43.6492,44.0504,284900.0
2008-09-11 14:30:00,61.48,61.5,60.96,61.25,228300.0,44.0433,44.0576,43.6707,43.8785,228300.0
2008-09-11 15:00:00,61.25,61.51,60.77,60.8,395600.0,43.8785,44.0647,43.5346,43.5561,395600.0
2008-09-11 15:30:00,60.81,61.67,60.65,61.6,729700.0,43.5633,44.1794,43.4487,44.1292,729700.0
2008-09-12 09:30:00,61.18,61.57,60.56,60.99,351100.0,43.8283,44.1077,43.3842,43.6922,351100.0
2008-09-12 10:00:00,60.99,62.49,60.74,62.45,373000.0,43.6922,44.7668,43.5131,44.7381,373000.0
2008-09-12 10:30:00,62.46,62.86,61.68,62.65,545300.0,44.7453,45.0319,44.1865,44.8814,545300.0
2008-09-12 11:00:00,62.64,63.65,62.64,63.58,408100.0,44.8743,45.5978,44.8743,45.5477,408100.0
2008-09-12 11:30:00,63.57,63.57,63.0,63.04,355200.0,45.5405,45.5405,45.1322,45.1608,355200.0
2008-09-12 12:00:00,63.04,63.37,62.88,63.22,191600.0,45.1608,45.3972,45.0462,45.2898,191600.0
2008-09-12 12:30:00,63.24,63.48,62.78,62.78,247500.0,45.3041,45.476,44.9746,44.9746,247500.0
2008-09-12 13:00:00,62.77,63.17,62.7,63.13,224500.0,44.9674,45.2539,44.9172,45.2253,224500.0
2008-09-12 13:30:00,63.14,63.19,62.75,62.95,238000.0,45.2324,45.2683,44.9531,45.0963,238000.0
2008-09-12 14:00:00,62.95,62.95,62.48,62.64,219200.0,45.0963,45.0963,44.7596,44.8743,219200.0
2008-09-12 14:30:00,62.64,63.36,62.44,63.32,218900.0,44.8743,45.3901,44.731,45.3614,218900.0
2008-09-12 15:00:00,63.31,63.52,63.02,63.38,397200.0,45.3542,45.5047,45.1465,45.4044,397200.0
2008-09-12 15:30:00,63.38,63.53,63.0,63.26,628700.0,45.4044,45.5118,45.1322,45.3184,628700.0
2008-09-15 09:30:00,61.06,62.29,61.06,61.51,333500.0,43.7424,44.6235,43.7424,44.0647,333500.0
2008-09-15 10:00:00,61.51,62.9,61.4,62.5,425700.0,44.0647,45.0605,43.9859,44.774,425700.0
2008-09-15 10:30:00,62.51,63.67,62.22,63.13,520600.0,44.7811,45.6121,44.5734,45.2253,520600.0
2008-09-15 11:00:00,63.12,63.27,62.42,62.48,321200.0,45.2181,45.3256,44.7167,44.7596,321200.0
2008-09-15 11:30:00,62.47,62.84,62.04,62.06,231900.0,44.7525,45.0175,44.4444,44.4588,231900.0
2008-09-15 12:00:00,62.11,62.84,62.05,62.2,278100.0,44.4946,45.0175,44.4516,44.559,278100.0
2008-09-15 12:30:00,62.19,62.84,62.02,62.45,222300.0,44.5519,45.0175,44.4301,44.7381,222300.0
2008-09-15 13:00:00,62.45,62.77,62.28,62.31,141500.0,44.7381,44.9674,44.6164,44.6379,141500.0
2008-09-15 13:30:00,62.31,62.41,61.69,62.15,301200.0,44.6379,44.7095,44.1937,44.5232,301200.0
2008-09-15 14:00:00,62.13,62.42,61.81,62.06,224200.0,44.5089,44.7167,44.2797,44.4588,224200.0
2008-09-15 14:30:00,62.05,62.46,61.71,61.86,285700.0,44.4516,44.7453,44.208,44.3155,285700.0
2008-09-15 15:00:00,61.84,61.87,61.16,61.34,480000.0,44.3012,44.3226,43.814,43.943,480000.0
2008-09-15 15:30:00,61.32,61.92,61.21,61.28,739600.0,43.9286,44.3585,43.8498,43.9,739600.0
2008-09-16 09:30:00,59.87,60.59,59.09,59.28,676900.0,42.8899,43.4057,42.3311,42.4672,676900.0
2008-09-16 10:00:00,59.25,61.18,59.13,61.12,657400.0,42.4457,43.8283,42.3598,43.7854,657400.0
2008-09-16 10:30:00,61.15,61.99,60.75,61.91,528500.0,43.8068,44.4086,43.5203,44.3513,528500.0
2008-09-16 11:00:00,61.95,62.98,61.77,61.94,583400.0,44.38,45.1178,44.251,44.3728,583400.0
2008-09-16 11:30:00,61.92,62.45,61.5,61.95,354700.0,44.3585,44.7381,44.0576,44.38,354700.0
2008-09-16 12:00:00,61.95,62.36,61.7,62.27,297000.0,44.38,44.6737,44.2009,44.6092,297000.0
2008-09-16 12:30:00,62.23,62.27,61.83,62.16,180500.0,44.5805,44.6092,44.294,44.5304,180500.0
2008-09-16 13:00:00,62.18,62.91,61.95,62.67,298600.0,44.5447,45.0677,44.38,44.8957,298600.0
2008-09-16 13:30:00,62.68,63.12,62.27,62.67,330900.0,44.9029,45.2181,44.6092,44.8957,330900.0
2008-09-16 14:00:00,62.64,62.73,61.13,61.4,446800.0,44.8743,44.9387,43.7925,43.9859,446800.0
2008-09-16 14:30:00,61.38,63.1,60.95,62.84,573800.0,43.9716,45.2038,43.6636,45.0175,573800.0
2008-09-16 15:00:00,62.84,63.54,62.25,63.1,435400.0,45.0175,45.519,44.5949,45.2038,435400.0
2008-09-16 15:30:00,63.11,63.77,63.0,63.25,778800.0,45.211,45.6838,45.1322,45.3113,778800.0
2008-09-17 09:30:00,61.93,62.51,61.05,62.5,463700.0,44.3656,44.7811,43.7352,44.774,463700.0
2008-09-17 10:00:00,62.49,62.95,62.17,62.52,306400.0,44.7668,45.0963,44.5376,44.7883,306400.0
2008-09-17 10:30:00,62.53,62.92,61.46,61.5,353300.0,44.7955,45.0748,44.0289,44.0576,353300.0
2008-09-17 11:00:00,61.47,61.8,60.33,60.42,291300.0,44.0361,44.2725,43.2194,43.2839,291300.0
2008-09-17 11:30:00,60.41,61.2,60.31,60.85,335400.0,43.2767,43.8427,43.2051,43.5919,335400.0
2008-09-17 12:00:00,60.84,61.46,60.5,60.75,239200.0,43.5848,44.0289,43.3412,43.5203,239200.0
2008-09-17 12:30:00,60.77,61.47,60.75,61.15,190900.0,43.5346,44.0361,43.5203,43.8068,190900.0
2008-09-17 13:00:00,61.14,61.43,60.39,60.41,214100.0,43.7997,44.0074,43.2624,43.2767,214100.0
2008-09-17 13:30:00,60.39,61.05,60.17,60.62,240000.0,43.2624,43.7352,43.1048,43.4272,240000.0
2008-09-17 14:00:00,60.61,61.81,60.46,61.8,294700.0,43.42,44.2797,43.3125,44.2725,294700.0
2008-09-17 14:30:00,61.8,62.2,61.02,61.36,366200.0,44.2725,44.559,43.7137,43.9573,366200.0
2008-09-17 15:00:00,61.36,62.17,61.14,61.41,411600.0,43.9573,44.5376,43.7997,43.9931,411600.0
2008-09-17 15:30:00,61.4,61.43,59.87,59.94,830300.0,43.9859,44.0074,42.8899,42.94,830300.0
2008-09-18 09:30:00,60.51,61.26,60.03,61.05,365100.0,43.3484,43.8856,43.0045,43.7352,365100.0
2008-09-18 10:00:00,61.01,61.5,60.6,61.0,320100.0,43.7066,44.0576,43.4128,43.6994,320100.0
2008-09-18 10:30:00,60.98,61.1,60.24,60.49,279300.0,43.6851,43.771,43.1549,43.334,279300.0
2008-09-18 11:00:00,60.45,61.03,59.58,59.58,403300.0,43.3054,43.7209,42.6821,42.6821,403300.0
2008-09-18 11:30:00,59.61,59.83,58.87,59.45,397600.0,42.7036,42.8612,42.1735,42.589,397600.0
2008-09-18 12:00:00,59.41,59.43,58.55,59.12,325400.0,42.5603,42.5747,41.9442,42.3526,325400.0
2008-09-18 12:30:00,59.12,59.15,58.0,58.01,353300.0,42.3526,42.3741,41.5502,41.5574,353300.0
2008-09-18 13:00:00,58.02,59.81,58.0,59.48,409600.0,41.5646,42.8469,41.5502,42.6105,409600.0
2008-09-18 13:30:00,59.43,60.63,59.39,59.81,375600.0,42.5747,43.4343,42.546,42.8469,375600.0
2008-09-18 14:00:00,59.83,59.88,58.99,59.52,435500.0,42.8612,42.897,42.2595,42.6391,435500.0
2008-09-18 14:30:00,59.5,60.61,59.42,60.45,488400.0,42.6248,43.42,42.5675,43.3054,488400.0
2008-09-18 15:00:00,60.44,62.55,60.42,61.3,959800.0,43.2982,44.8098,43.2839,43.9143,959800.0
2008-09-18 15:30:00,61.29,62.75,61.24,61.94,899200.0,43.9071,44.9531,43.8713,44.3728,899200.0
2008-09-19 09:30:00,65.54,65.54,62.97,62.97,1126800.0,46.9518,46.9518,45.1107,45.1107,1126800.0
2008-09-19 10:00:00,62.96,63.49,62.21,62.68,464700.0,45.1035,45.4832,44.5662,44.9029,464700.0
2008-09-19 10:30:00,62.66,63.02,62.11,62.89,207800.0,44.8886,45.1465,44.4946,45.0534,207800.0
2008-09-19 11:00:00,62.92,63.8,62.91,63.31,262100.0,45.0748,45.7053,45.0677,45.3542,262100.0
2008-09-19 11:30:00,63.35,63.75,63.05,63.63,239200.0,45.3829,45.6694,45.168,45.5835,239200.0
2008-09-19 12:00:00,63.63,64.0,63.28,64.0,263700.0,45.5835,45.8485,45.3327,45.8485,263700.0
2008-09-19 12:30:00,64.0,64.36,63.72,63.92,299600.0,45.8485,46.1064,45.648,45.7912,299600.0
2008-09-19 13:00:00,63.89,64.12,63.38,64.0,126600.0,45.7697,45.9345,45.4044,45.8485,126600.0
2008-09-19 13:30:00,63.99,64.04,63.41,63.77,137300.0,45.8414,45.8772,45.4259,45.6838,137300.0
2008-09-19 14:00:00,63.74,63.92,63.28,63.68,147500.0,45.6623,45.7912,45.3327,45.6193,147500.0
2008-09-19 14:30:00,63.71,64.39,63.57,64.0,143700.0,45.6408,46.1279,45.5405,45.8485,143700.0
2008-09-19 15:00:00,63.99,64.25,63.24,63.46,333600.0,45.8414,46.0276,45.3041,45.4617,333600.0
2008-09-19 15:30:00,63.47,63.92,63.08,63.44,644000.0,45.4689,45.7912,45.1895,45.4474,644000.0
2008-09-22 09:30:00,63.06,63.67,62.6,63.04,250500.0,45.1751,45.6121,44.8456,45.1608,250500.0
2008-09-22 10:00:00,63.04,63.48,62.85,63.26,190300.0,45.1608,45.476,45.0247,45.3184,190300.0
2008-09-22 10:30:00,63.26,64.15,63.19,63.79,335700.0,45.3184,45.956,45.2683,45.6981,335700.0
2008-09-22 11:00:00,63.79,64.05,63.75,63.79,318500.0,45.6981,45.8844,45.6694,45.6981,318500.0
2008-09-22 11:30:00,63.79,64.03,63.51,63.75,211700.0,45.6981,45.87,45.4975,45.6694,211700.0
2008-09-22 12:00:00,63.75,63.87,63.22,63.74,133100.0,45.6694,45.7554,45.2898,45.6623,133100.0
2008-09-22 12:30:00,63.75,64.1,63.62,63.95,95200.0,45.6694,45.9202,45.5763,45.8127,95200.0
2008-09-22 13:00:00,63.94,64.04,63.49,63.53,110200.0,45.8056,45.8772,45.4832,45.5118,110200.0
2008-09-22 13:30:00,63.52,64.14,63.16,64.13,144100.0,45.5047,45.9488,45.2468,45.9417,144100.0
2008-09-22 14:00:00,64.09,64.22,63.46,63.8,162700.0,45.913,46.0061,45.4617,45.7053,162700.0
2008-09-22 14:30:00,63.72,64.17,63.5,63.64,142900.0,45.648,45.9703,45.4903,45.5906,142900.0
2008-09-22 15:00:00,63.62,64.02,63.06,63.12,253600.0,45.5763,45.8629,45.1751,45.2181,253600.0
2008-09-22 15:30:00,63.12,63.63,62.82,63.1,712400.0,45.2181,45.5835,45.0032,45.2038,712400.0
2008-09-23 09:30:00,62.5,63.85,62.23,63.42,333100.0,44.774,45.7411,44.5805,45.433,333100.0
2008-09-23 10:00:00,63.35,63.99,63.1,63.57,142300.0,45.3829,45.8414,45.2038,45.5405,142300.0
2008-09-23 10:30:00,63.54,63.7,62.81,63.19,190100.0,45.519,45.6336,44.996,45.2683,190100.0
2008-09-23 11:00:00,63.19,63.28,62.7,62.73,217300.0,45.2683,45.3327,44.9172,44.9387,217300.0
2008-09-23 11:30:00,62.74,63.03,62.4,62.53,162100.0,44.9459,45.1536,44.7023,44.7955,162100.0
2008-09-23 12:00:00,62.43,62.56,62.04,62.04,161500.0,44.7238,44.8169,44.4444,44.4444,161500.0
2008-09-23 12:30:00,62.03,62.03,61.16,61.19,240900.0,44.4373,44.4373,43.814,43.8355,240900.0
2008-09-23 13:00:00,61.19,61.21,60.69,60.81,238300.0,43.8355,43.8498,43.4773,43.5633,238300.0
2008-09-23 13:30:00,60.77,60.77,59.98,60.43,350100.0,43.5346,43.5346,42.9687,43.291,350100.0
2008-09-23 14:00:00,60.44,61.33,60.06,61.25,339200.0,43.2982,43.9358,43.026,43.8785,339200.0
2008-09-23 14:30:00,61.25,61.94,60.96,61.55,216100.0,43.8785,44.3728,43.6707,44.0934,216100.0
2008-09-23 15:00:00,61.53,62.01,61.38,61.55,179900.0,44.0791,44.4229,43.9716,44.0934,179900.0
2008-09-23 15:30:00,61.55,61.67,60.56,60.91,522700.0,44.0934,44.1794,43.3842,43.6349,522700.0
2008-09-24 09:30:00,61.05,61.65,60.67,61.54,221200.0,43.7352,44.165,43.463,44.0862,221200.0
2008-09-24 10:00:00,61.54,61.8,60.53,60.79,204600.0,44.0862,44.2725,43.3627,43.5489,204600.0
2008-09-24 10:30:00,60.8,61.2,60.71,61.01,178600.0,43.5561,43.8427,43.4916,43.7066,178600.0
2008-09-24 11:00:00,61.01,61.03,60.23,60.63,154500.0,43.7066,43.7209,43.1478,43.4343,154500.0
2008-09-24 11:30:00,60.6,60.61,59.81,60.27,167800.0,43.4128,43.42,42.8469,43.1764,167800.0
2008-09-24 12:00:00,60.26,60.39,59.69,59.84,132000.0,43.1693,43.2624,42.7609,42.8684,132000.0
2008-09-24 12:30:00,59.84,59.86,59.5,59.59,193400.0,42.8684,42.8827,42.6248,42.6893,193400.0
2008-09-24 13:00:00,59.58,60.25,59.55,60.01,233100.0,42.6821,43.1621,42.6606,42.9902,233100.0
2008-09-24 13:30:00,59.98,60.17,59.51,59.52,208900.0,42.9687,43.1048,42.632,42.6391,208900.0
2008-09-24 14:00:00,59.55,59.7,59.45,59.57,211900.0,42.6606,42.7681,42.589,42.675,211900.0
2008-09-24 14:30:00,59.6,59.87,59.4,59.41,260800.0,42.6965,42.8899,42.5532,42.5603,260800.0
2008-09-24 15:00:00,59.42,59.68,59.1,59.38,301400.0,42.5675,42.7538,42.3383,42.5388,301400.0
2008-09-24 15:30:00,59.39,59.56,58.65,59.23,638900.0,42.546,42.6678,42.0159,42.4314,638900.0
2008-09-25 09:30:00,59.69,59.77,58.11,58.29,622600.0,42.7609,42.8182,41.629,41.758,622600.0
2008-09-25 10:00:00,58.26,58.69,58.0,58.56,629100.0,41.7365,42.0445,41.5502,41.9514,629100.0
2008-09-25 10:30:00,58.55,58.71,57.5,57.7,586900.0,41.9442,42.0589,41.192,41.3353,586900.0
2008-09-25 11:00:00,57.7,58.16,57.53,58.09,517300.0,41.3353,41.6649,41.2135,41.6147,517300.0
2008-09-25 11:30:00,58.11,58.69,58.1,58.58,492400.0,41.629,42.0445,41.6219,41.9657,492400.0
2008-09-25 12:00:00,58.58,58.91,58.36,58.42,367100.0,41.9657,42.2021,41.8081,41.8511,367100.0
2008-09-25 12:30:00,58.42,58.6,58.14,58.14,310400.0,41.8511,41.9801,41.6505,41.6505,310400.0
2008-09-25 13:00:00,58.17,58.66,57.99,58.48,322800.0,41.672,42.0231,41.5431,41.8941,322800.0
2008-09-25 13:30:00,58.48,58.96,58.08,58.46,418300.0,41.8941,42.238,41.6075,41.8798,418300.0
2008-09-25 14:00:00,58.46,58.5,57.54,57.81,334500.0,41.8798,41.9084,41.2207,41.4141,334500.0
2008-09-25 14:30:00,57.81,58.01,57.51,57.92,405200.0,41.4141,41.5574,41.1992,41.4929,405200.0
2008-09-25 15:00:00,57.91,58.38,57.82,58.22,436800.0,41.4858,41.8225,41.4213,41.7078,436800.0
2008-09-25 15:30:00,58.2,58.3,57.52,57.82,759600.0,41.6935,41.7652,41.2064,41.4213,759600.0
2008-09-26 09:30:00,56.69,56.97,55.48,55.59,705100.0,40.8173,41.0189,39.9461,40.0253,705100.0
2008-09-26 10:00:00,55.58,56.26,55.58,55.62,404100.0,40.0181,40.5077,40.0181,40.0469,404100.0
2008-09-26 10:30:00,55.64,55.89,55.46,55.69,371500.0,40.0613,40.2413,39.9317,40.0973,371500.0
2008-09-26 11:00:00,55.71,55.95,55.16,55.53,339800.0,40.1117,40.2845,39.7157,39.9821,339800.0
2008-09-26 11:30:00,55.53,55.68,54.63,54.73,389700.0,39.9821,40.0901,39.3341,39.4061,389700.0
2008-09-26 12:00:00,54.73,54.92,54.5,54.83,273500.0,39.4061,39.5429,39.2405,39.4781,273500.0
2008-09-26 12:30:00,54.83,55.16,54.81,55.05,222300.0,39.4781,39.7157,39.4637,39.6365,222300.0
2008-09-26 13:00:00,55.07,55.39,54.84,55.25,217200.0,39.6509,39.8813,39.4853,39.7805,217200.0
2008-09-26 13:30:00,55.23,55.61,55.15,55.38,299600.0,39.7661,40.0397,39.7085,39.8741,299600.0
2008-09-26 14:00:00,55.37,55.51,55.01,55.03,288100.0,39.8669,39.9677,39.6077,39.6221,288100.0
2008-09-26 14:30:00,55.03,55.11,54.84,54.85,326900.0,39.6221,39.6797,39.4853,39.4925,326900.0
2008-09-26 15:00:00,54.86,55.63,54.58,55.49,396100.0,39.4997,40.0541,39.2981,39.9533,396100.0
2008-09-26 15:30:00,55.51,55.74,55.27,55.41,863400.0,39.9677,40.1333,39.7949,39.8957,863400.0
2008-09-29 09:30:00,54.15,54.24,51.26,51.29,913000.0,38.9885,39.0533,36.9076,36.9292,913000.0
2008-09-29 10:00:00,51.29,51.48,50.29,51.18,987700.0,36.9292,37.066,36.2092,36.85,987700.0
2008-09-29 10:30:00,51.16,51.19,50.11,50.24,1108800.0,36.8356,36.8572,36.0796,36.1732,1108800.0
2008-09-29 11:00:00,50.21,50.47,49.79,50.31,851300.0,36.1516,36.3388,35.8492,36.2236,851300.0
2008-09-29 11:30:00,50.31,50.65,50.16,50.19,549300.0,36.2236,36.4684,36.1156,36.1372,549300.0
2008-09-29 12:00:00,50.19,50.56,50.01,50.22,468500.0,36.1372,36.4036,36.0076,36.1588,468500.0
2008-09-29 12:30:00,50.23,50.6,49.96,49.96,359100.0,36.166,36.4324,35.9716,35.9716,359100.0
2008-09-29 13:00:00,49.96,50.13,49.6,49.95,494400.0,35.9716,36.094,35.7124,35.9644,494400.0
2008-09-29 13:30:00,50.0,50.0,46.77,47.66,1241000.0,36.0004,36.0004,33.6748,34.3156,1241000.0
2008-09-29 14:00:00,47.68,49.28,47.46,48.2,1414400.0,34.33,35.482,34.1716,34.7044,1414400.0
2008-09-29 14:30:00,48.22,48.45,47.41,47.53,476600.0,34.7188,34.8844,34.1356,34.222,476600.0
2008-09-29 15:00:00,47.53,47.76,46.18,46.44,615600.0,34.222,34.3876,33.25,33.4372,615600.0
2008-09-29 15:30:00,46.45,48.07,46.34,47.94,1049500.0,33.4444,34.6108,33.3652,34.5172,1049500.0
2008-09-30 09:30:00,49.17,49.29,47.22,47.34,967100.0,35.4028,35.4892,33.9988,34.0852,967100.0
2008-09-30 10:00:00,47.35,48.52,47.27,48.11,979800.0,34.0924,34.9348,34.0348,34.6396,979800.0
2008-09-30 10:30:00,48.11,48.63,47.89,48.21,771700.0,34.6396,35.014,34.4812,34.7116,771700.0
2008-09-30 11:00:00,48.19,48.46,48.0,48.39,555700.0,34.6972,34.8916,34.5604,34.8412,555700.0
2008-09-30 11:30:00,48.39,48.75,48.28,48.68,518300.0,34.8412,35.1004,34.762,35.05,518300.0
2008-09-30 12:00:00,48.69,48.74,47.67,47.7,376900.0,35.0572,35.0932,34.3228,34.3444,376900.0
2008-09-30 12:30:00,47.7,47.92,47.48,47.69,366100.0,34.3444,34.5028,34.186,34.3372,366100.0
2008-09-30 13:00:00,47.69,48.13,47.29,48.13,447700.0,34.3372,34.654,34.0492,34.654,447700.0
2008-09-30 13:30:00,48.13,48.9,48.12,48.77,513700.0,34.654,35.2084,34.6468,35.1148,513700.0
2008-09-30 14:00:00,48.79,49.44,48.67,49.37,385400.0,35.1292,35.5972,35.0428,35.5468,385400.0
2008-09-30 14:30:00,49.37,49.42,49.05,49.21,331800.0,35.5468,35.5828,35.3164,35.4316,331800.0
2008-09-30 15:00:00,49.21,49.41,48.75,49.38,467000.0,35.4316,35.5756,35.1004,35.554,467000.0
2008-09-30 15:30:00,49.38,49.57,48.99,49.55,922100.0,35.554,35.6908,35.2732,35.6764,922100.0
2008-10-01 09:30:00,49.49,49.49,48.05,48.24,463600.0,35.6332,35.6332,34.5964,34.7332,463600.0
2008-10-01 10:00:00,48.21,48.23,47.0,47.19,512100.0,34.7116,34.726,33.8404,33.9772,512100.0
2008-10-01 10:30:00,47.2,47.2,46.05,46.2,516400.0,33.9844,33.9844,33.1564,33.2644,516400.0
2008-10-01 11:00:00,46.21,47.34,46.08,47.26,544900.0,33.2716,34.0852,33.178,34.0276,544900.0
2008-10-01 11:30:00,47.27,47.69,47.07,47.48,535200.0,34.0348,34.3372,33.8908,34.186,535200.0
2008-10-01 12:00:00,47.47,48.14,47.39,47.9,437800.0,34.1788,34.6612,34.1212,34.4884,437800.0
2008-10-01 12:30:00,47.87,48.57,47.87,48.44,339500.0,34.4668,34.9708,34.4668,34.8772,339500.0
2008-10-01 13:00:00,48.44,48.45,47.72,47.79,378600.0,34.8772,34.8844,34.3588,34.4092,378600.0
2008-10-01 13:30:00,47.81,47.87,46.99,47.03,682600.0,34.4236,34.4668,33.8332,33.862,682600.0
2008-10-01 14:00:00,47.03,47.64,46.86,47.32,496000.0,33.862,34.3012,33.7396,34.0708,496000.0
2008-10-01 14:30:00,47.3,47.47,46.86,47.01,337600.0,34.0564,34.1788,33.7396,33.8476,337600.0
2008-10-01 15:00:00,46.99,47.12,46.57,46.7,425700.0,33.8332,33.9268,33.5308,33.6244,425700.0
2008-10-01 15:30:00,46.71,46.91,46.0,46.3,1045200.0,33.6316,33.7756,33.1204,33.3364,1045200.0
2008-10-02 09:30:00,45.8,45.96,40.56,42.48,3327800.0,32.9764,33.0916,29.2036,30.586,3327800.0
2008-10-02 10:00:00,42.43,42.71,41.72,42.05,972000.0,30.55,30.7516,30.0388,30.2764,972000.0
2008-10-02 10:30:00,42.07,42.22,40.65,40.69,1087300.0,30.2908,30.3988,29.2684,29.2972,1087300.0
2008-10-02 11:00:00,40.68,41.19,39.25,41.05,1996000.0,29.29,29.6572,28.2603,29.5564,1996000.0
2008-10-02 11:30:00,41.06,41.7,40.76,41.59,954200.0,29.5636,30.0244,29.3476,29.9452,954200.0
2008-10-02 12:00:00,41.56,42.18,41.34,41.84,760600.0,29.9236,30.37,29.7652,30.1252,760600.0
2008-10-02 12:30:00,41.85,42.15,41.56,41.84,575200.0,30.1324,30.3484,29.9236,30.1252,575200.0
2008-10-02 13:00:00,41.85,41.85,41.0,41.06,604500.0,30.1324,30.1324,29.5204,29.5636,604500.0
2008-10-02 13:30:00,41.06,41.62,40.26,40.85,826800.0,29.5636,29.9668,28.9876,29.4124,826800.0
2008-10-02 14:00:00,40.85,40.98,39.27,39.5,1192300.0,29.4124,29.506,28.2747,28.4403,1192300.0
2008-10-02 14:30:00,39.49,40.08,39.05,39.94,890400.0,28.4331,28.8579,28.1163,28.7571,890400.0
2008-10-02 15:00:00,39.97,39.97,39.23,39.25,1191400.0,28.7787,28.7787,28.2459,28.2603,1191400.0
2008-10-02 15:30:00,39.24,39.75,38.9,39.72,1916700.0,28.2531,28.6203,28.0083,28.5987,1916700.0
2008-10-03 09:30:00,40.32,42.44,40.32,42.14,2196000.0,29.0308,30.5572,29.0308,30.3412,2196000.0
2008-10-03 10:00:00,42.14,42.21,41.08,41.31,1160600.0,30.3412,30.3916,29.578,29.7436,1160600.0
2008-10-03 10:30:00,41.32,42.28,41.21,42.21,717900.0,29.7508,30.442,29.6716,30.3916,717900.0
2008-10-03 11:00:00,42.23,42.8,42.14,42.6,823300.0,30.406,30.8164,30.3412,30.6724,823300.0
2008-10-03 11:30:00,42.6,42.86,41.82,42.07,622000.0,30.6724,30.8596,30.1108,30.2908,622000.0
2008-10-03 12:00:00,42.08,42.19,41.33,41.7,888600.0,30.298,30.3772,29.758,30.0244,888600.0
2008-10-03 12:30:00,41.7,41.77,41.38,41.47,777800.0,30.0244,30.0748,29.794,29.8588,777800.0
2008-10-03 13:00:00,41.46,41.75,40.0,40.47,1142000.0,29.8516,30.0604,28.8003,29.1388,1142000.0
2008-10-03 13:30:00,40.49,40.78,39.9,40.33,1193900.0,29.1532,29.362,28.7283,29.038,1193900.0
2008-10-03 14:00:00,40.33,40.5,39.88,40.05,1157100.0,29.038,29.1604,28.7139,28.8363,1157100.0
2008-10-03 14:30:00,40.03,40.55,39.72,40.52,999700.0,28.8219,29.1964,28.5987,29.1748,999700.0
2008-10-03 15:00:00,40.51,40.6,39.55,39.77,1144400.0,29.1676,29.2324,28.4763,28.6347,1144400.0
2008-10-03 15:30:00,39.77,39.99,38.56,38.86,1584400.0,28.6347,28.7931,27.7635,27.9795,1584400.0
2008-10-06 09:30:00,37.81,38.18,36.58,37.0,1236300.0,27.2235,27.4899,26.3379,26.6403,1236300.0
2008-10-06 10:00:00,37.0,37.3,35.68,35.93,1096800.0,26.6403,26.8563,25.6899,25.8699,1096800.0
2008-10-06 10:30:00,35.92,36.34,34.17,36.15,1305100.0,25.8627,26.1651,24.6027,26.0283,1305100.0
2008-10-06 11:00:00,36.14,37.06,36.01,36.32,1048700.0,26.0211,26.6835,25.9275,26.1507,1048700.0
2008-10-06 11:30:00,36.33,36.38,35.37,35.91,861700.0,26.1579,26.1939,25.4667,25.8555,861700.0
2008-10-06 12:00:00,35.87,36.43,35.57,35.77,507800.0,25.8267,26.2299,25.6107,25.7547,507800.0
2008-10-06 12:30:00,35.78,36.09,35.18,35.19,574400.0,25.7619,25.9851,25.3299,25.3371,574400.0
2008-10-06 13:00:00,35.21,36.1,35.01,35.89,687300.0,25.3515,25.9923,25.2075,25.8411,687300.0
2008-10-06 13:30:00,35.87,35.89,35.07,35.52,667900.0,25.8267,25.8411,25.2507,25.5747,667900.0
2008-10-06 14:00:00,35.51,35.96,34.76,34.88,889600.0,25.5675,25.8915,25.0275,25.1139,889600.0
2008-10-06 14:30:00,34.94,35.55,34.0,35.35,1003100.0,25.1571,25.5963,24.4803,25.4523,1003100.0
2008-10-06 15:00:00,35.35,36.54,34.9,36.34,1457600.0,25.4523,26.3091,25.1283,26.1651,1457600.0
2008-10-06 15:30:00,36.34,37.5,35.93,37.02,1765400.0,26.1651,27.0003,25.8699,26.6547,1765400.0
2008-10-07 09:30:00,38.55,39.6,36.68,37.97,1854700.0,27.7563,28.5123,26.4099,27.3387,1854700.0
2008-10-07 10:00:00,38.02,38.5,37.34,38.43,891000.0,27.3747,27.7203,26.8851,27.6699,891000.0
2008-10-07 10:30:00,38.44,38.92,37.62,37.93,573200.0,27.6771,28.0227,27.0867,27.3099,573200.0
2008-10-07 11:00:00,37.95,38.07,36.45,36.49,639200.0,27.3243,27.4107,26.2443,26.2731,639200.0
2008-10-07 11:30:00,36.49,37.23,36.29,36.93,1058200.0,26.2731,26.8059,26.1291,26.5899,1058200.0
2008-10-07 12:00:00,36.96,37.05,36.16,36.5,584200.0,26.6115,26.6763,26.0355,26.2803,584200.0
2008-10-07 12:30:00,36.49,36.8,36.03,36.7,741000.0,26.2731,26.4963,25.9419,26.4243,741000.0
2008-10-07 13:00:00,36.7,36.99,35.88,35.99,808200.0,26.4243,26.6331,25.8339,25.9131,808200.0
2008-10-07 13:30:00,35.98,36.37,35.0,35.17,876800.0,25.9059,26.1867,25.2003,25.3227,876800.0
2008-10-07 14:00:00,35.15,36.32,35.05,35.92,788500.0,25.3083,26.1507,25.2363,25.8627,788500.0
2008-10-07 14:30:00,35.93,36.39,35.45,35.71,529400.0,25.8699,26.2011,25.5243,25.7115,529400.0
2008-10-07 15:00:00,35.7,36.06,35.19,35.79,1100300.0,25.7043,25.9635,25.3371,25.7691,1100300.0
2008-10-07 15:30:00,35.79,36.02,35.13,36.0,1823000.0,25.7691,25.9347,25.2939,25.9203,1823000.0
2008-10-08 09:30:00,34.86,38.4,34.85,37.76,1837900.0,25.0995,27.6483,25.0923,27.1875,1837900.0
2008-10-08 10:00:00,37.83,38.15,37.01,37.62,1353400.0,27.2379,27.4683,26.6475,27.0867,1353400.0
2008-10-08 10:30:00,37.65,37.93,36.1,36.59,1216000.0,27.1083,27.3099,25.9923,26.3451,1216000.0
2008-10-08 11:00:00,36.58,37.39,36.36,36.69,857600.0,26.3379,26.9211,26.1795,26.4171,857600.0
2008-10-08 11:30:00,36.69,36.83,35.83,36.43,1325400.0,26.4171,26.5179,25.7979,26.2299,1325400.0
2008-10-08 12:00:00,36.43,36.52,35.6,35.68,1063400.0,26.2299,26.2947,25.6323,25.6899,1063400.0
2008-10-08 12:30:00,35.7,36.37,35.68,36.06,1492800.0,25.7043,26.1867,25.6899,25.9635,1492800.0
2008-10-08 13:00:00,36.07,37.54,36.05,36.52,769100.0,25.9707,27.0291,25.9563,26.2947,769100.0
2008-10-08 13:30:00,36.54,38.19,36.36,38.09,882500.0,26.3091,27.4971,26.1795,27.4251,882500.0
2008-10-08 14:00:00,38.07,39.12,37.8,38.68,1245600.0,27.4107,28.1667,27.2163,27.8499,1245600.0
2008-10-08 14:30:00,38.66,38.99,38.04,38.67,822400.0,27.8355,28.0731,27.3891,27.8427,822400.0
2008-10-08 15:00:00,38.68,38.97,38.23,38.67,1324900.0,27.8499,28.0587,27.5259,27.8427,1324900.0
2008-10-08 15:30:00,38.65,39.17,37.92,38.2,2356900.0,27.8283,28.2027,27.3027,27.5043,2356900.0
2008-10-09 09:30:00,39.25,40.84,39.02,40.16,1571400.0,28.2603,29.4052,28.0947,28.9155,1571400.0
2008-10-09 10:00:00,40.2,40.89,39.22,39.41,1139900.0,28.9443,29.4412,28.2387,28.3755,1139900.0
2008-10-09 10:30:00,39.4,40.07,39.31,39.64,1271100.0,28.3683,28.8507,28.3035,28.5411,1271100.0
2008-10-09 11:00:00,39.68,40.46,39.03,39.94,1151900.0,28.5699,29.1316,28.1019,28.7571,1151900.0
2008-10-09 11:30:00,39.92,40.4,39.7,40.11,881300.0,28.7427,29.0884,28.5843,28.8795,881300.0
2008-10-09 12:00:00,40.13,40.82,39.94,40.33,666600.0,28.8939,29.3908,28.7571,29.038,666600.0
2008-10-09 12:30:00,40.35,40.5,39.92,40.46,925100.0,29.0524,29.1604,28.7427,29.1316,925100.0
2008-10-09 13:00:00,40.46,41.28,40.27,40.99,540500.0,29.1316,29.722,28.9948,29.5132,540500.0
2008-10-09 13:30:00,40.98,41.29,40.42,40.92,700900.0,29.506,29.7292,29.1028,29.4628,700900.0
2008-10-09 14:00:00,40.9,41.32,40.48,40.9,715000.0,29.4484,29.7508,29.146,29.4484,715000.0
2008-10-09 14:30:00,40.92,41.11,40.41,40.5,494900.0,29.4628,29.5996,29.0956,29.1604,494900.0
2008-10-09 15:00:00,40.51,40.58,39.04,39.2,2173800.0,29.1676,29.218,28.1091,28.2243,2173800.0
2008-10-09 15:30:00,39.06,39.8,38.16,39.0,2613700.0,28.1235,28.6563,27.4755,28.0803,2613700.0
2008-10-10 09:30:00,37.4,40.9,35.1,39.17,1975200.0,26.9283,29.4484,25.2723,28.2027,1975200.0
2008-10-10 10:00:00,39.18,41.25,39.13,39.79,1300900.0,28.2099,29.7004,28.1739,28.6491,1300900.0
2008-10-10 10:30:00,39.78,39.9,38.19,38.61,891500.0,28.6419,28.7283,27.4971,27.7995,891500.0
2008-10-10 11:00:00,38.62,39.09,37.56,37.62,669300.0,27.8067,28.1451,27.0435,27.0867,669300.0
2008-10-10 11:30:00,37.57,37.81,36.26,36.7,552900.0,27.0507,27.2235,26.1075,26.4243,552900.0
2008-10-10 12:00:00,36.71,37.37,36.24,36.5,728000.0,26.4315,26.9067,26.0931,26.2803,728000.0
2008-10-10 12:30:00,36.49,37.24,36.0,36.63,530100.0,26.2731,26.8131,25.9203,26.3739,530100.0
2008-10-10 13:00:00,36.62,36.63,35.77,36.0,478000.0,26.3667,26.3739,25.7547,25.9203,478000.0
2008-10-10 13:30:00,36.03,36.07,34.5,34.85,879200.0,25.9419,25.9707,24.8403,25.0923,879200.0
2008-10-10 14:00:00,34.83,36.6,34.5,35.06,1059200.0,25.0779,26.3523,24.8403,25.2435,1059200.0
2008-10-10 14:30:00,35.08,35.71,34.63,35.25,924800.0,25.2579,25.7115,24.9339,25.3803,924800.0
2008-10-10 15:00:00,35.25,37.8,34.81,37.58,1409500.0,25.3803,27.2163,25.0635,27.0579,1409500.0
2008-10-10 15:30:00,37.55,39.7,37.46,38.51,2399700.0,27.0363,28.5843,26.9715,27.7275,2399700.0
2008-10-13 09:30:00,40.6,41.8,40.24,40.89,1550800.0,29.2324,30.0964,28.9732,29.4412,1550800.0
2008-10-13 10:00:00,40.89,42.12,40.15,42.06,734600.0,29.4412,30.3268,28.9083,30.2836,734600.0
2008-10-13 10:30:00,42.06,42.48,41.44,41.91,696800.0,30.2836,30.586,29.8372,30.1756,696800.0
2008-10-13 11:00:00,41.88,42.2,41.58,41.9,559600.0,30.154,30.3844,29.938,30.1684,559600.0
2008-10-13 11:30:00,41.91,42.9,41.9,42.4,483000.0,30.1756,30.8884,30.1684,30.5284,483000.0
2008-10-13 12:00:00,42.4,42.74,42.17,42.63,310600.0,30.5284,30.7732,30.3628,30.694,310600.0
2008-10-13 12:30:00,42.64,42.71,42.08,42.26,258600.0,30.7012,30.7516,30.298,30.4276,258600.0
2008-10-13 13:00:00,42.26,42.65,42.19,42.34,184700.0,30.4276,30.7084,30.3772,30.4852,184700.0
2008-10-13 13:30:00,42.34,42.47,41.38,41.67,336000.0,30.4852,30.5788,29.794,30.0028,336000.0
2008-10-13 14:00:00,41.67,41.77,41.02,41.14,415100.0,30.0028,30.0748,29.5348,29.6212,415100.0
2008-10-13 14:30:00,41.14,42.29,41.1,42.26,376100.0,29.6212,30.4492,29.5924,30.4276,376100.0
2008-10-13 15:00:00,42.25,42.56,41.83,42.4,605300.0,30.4204,30.6436,30.118,30.5284,605300.0
2008-10-13 15:30:00,42.41,42.77,42.15,42.68,1115600.0,30.5356,30.7948,30.3484,30.73,1115600.0
2008-10-14 09:30:00,44.69,45.35,42.28,42.3,1826400.0,32.1772,32.6524,30.442,30.4564,1826400.0
2008-10-14 10:00:00,42.3,43.28,42.24,42.5,1176900.0,30.4564,31.162,30.4132,30.6004,1176900.0
2008-10-14 10:30:00,42.51,42.8,41.07,42.6,919700.0,30.6076,30.8164,29.5708,30.6724,919700.0
2008-10-14 11:00:00,42.59,43.45,41.64,43.3,842400.0,30.6652,31.2844,29.9812,31.1764,842400.0
2008-10-14 11:30:00,43.3,43.93,43.25,43.52,500000.0,31.1764,31.63,31.1404,31.3348,500000.0
2008-10-14 12:00:00,43.51,43.51,42.78,43.32,571300.0,31.3276,31.3276,30.802,31.1908,571300.0
2008-10-14 12:30:00,43.31,43.59,42.89,42.92,434000.0,31.1836,31.3852,30.8812,30.9028,434000.0
2008-10-14 13:00:00,42.92,43.0,42.33,42.57,423700.0,30.9028,30.9604,30.478,30.6508,423700.0
2008-10-14 13:30:00,42.6,43.14,42.14,42.28,414200.0,30.6724,31.0612,30.3412,30.442,414200.0
2008-10-14 14:00:00,42.29,42.5,41.13,42.06,547600.0,30.4492,30.6004,29.614,30.2836,547600.0
2008-10-14 14:30:00,42.09,42.29,40.77,41.13,667400.0,30.3052,30.4492,29.3548,29.614,667400.0
2008-10-14 15:00:00,41.14,42.46,40.98,42.24,720500.0,29.6212,30.5716,29.506,30.4132,720500.0
2008-10-14 15:30:00,42.26,42.74,41.56,42.0,1182400.0,30.4276,30.7732,29.9236,30.2404,1182400.0
2008-10-15 09:30:00,40.25,40.78,38.5,38.83,1032700.0,28.9804,29.362,27.7203,27.9579,1032700.0
2008-10-15 10:00:00,38.82,38.94,37.42,37.6,1114500.0,27.9507,28.0371,26.9427,27.0723,1114500.0
2008-10-15 10:30:00,37.63,38.61,37.55,38.02,688600.0,27.0939,27.7995,27.0363,27.3747,688600.0
2008-10-15 11:00:00,38.04,38.58,37.96,38.37,509000.0,27.3891,27.7779,27.3315,27.6267,509000.0
2008-10-15 11:30:00,38.4,39.12,38.39,38.82,520600.0,27.6483,28.1667,27.6411,27.9507,520600.0
2008-10-15 12:00:00,38.82,39.19,38.08,38.35,448000.0,27.9507,28.2171,27.4179,27.6123,448000.0
2008-10-15 12:30:00,38.37,39.1,38.34,38.68,455800.0,27.6267,28.1523,27.6051,27.8499,455800.0
2008-10-15 13:00:00,38.65,38.66,38.03,38.36,477500.0,27.8283,27.8355,27.3819,27.6195,477500.0
2008-10-15 13:30:00,38.38,38.5,37.62,37.94,576100.0,27.6339,27.7203,27.0867,27.3171,576100.0
2008-10-15 14:00:00,37.95,38.61,37.6,38.41,425000.0,27.3243,27.7995,27.0723,27.6555,425000.0
2008-10-15 14:30:00,38.42,39.25,38.17,38.76,544800.0,27.6627,28.2603,27.4827,27.9075,544800.0
2008-10-15 15:00:00,38.75,39.55,38.3,38.54,726600.0,27.9003,28.4763,27.5763,27.7491,726600.0
2008-10-15 15:30:00,38.56,38.63,36.82,37.07,1083600.0,27.7635,27.8139,26.5107,26.6907,1083600.0
2008-10-16 09:30:00,37.99,39.0,37.09,37.99,936000.0,27.3531,28.0803,26.7051,27.3531,936000.0
2008-10-16 10:00:00,37.98,37.98,36.29,36.94,1190200.0,27.3459,27.3459,26.1291,26.5971,1190200.0
2008-10-16 10:30:00,36.91,37.08,35.39,35.39,744200.0,26.5755,26.6979,25.4811,25.4811,744200.0
2008-10-16 11:00:00,35.4,35.79,34.75,35.24,870600.0,25.4883,25.7691,25.0203,25.3731,870600.0
2008-10-16 11:30:00,35.23,37.22,35.23,36.64,535600.0,25.3659,26.7987,25.3659,26.3811,535600.0
2008-10-16 12:00:00,36.64,37.94,35.92,37.06,438200.0,26.3811,27.3171,25.8627,26.6835,438200.0
2008-10-16 12:30:00,37.06,37.5,36.25,36.36,458500.0,26.6835,27.0003,26.1003,26.1795,458500.0
2008-10-16 13:00:00,36.35,36.9,36.16,36.54,361200.0,26.1723,26.5683,26.0355,26.3091,361200.0
2008-10-16 13:30:00,36.46,37.5,36.07,37.17,362800.0,26.2515,27.0003,25.9707,26.7627,362800.0
2008-10-16 14:00:00,37.16,37.37,36.02,36.18,362800.0,26.7555,26.9067,25.9347,26.0499,362800.0
2008-10-16 14:30:00,36.21,37.95,36.08,37.42,521000.0,26.0715,27.3243,25.9779,26.9427,521000.0
2008-10-16 15:00:00,37.35,38.93,37.33,38.59,815700.0,26.8923,28.0299,26.8779,27.7851,815700.0
2008-10-16 15:30:00,38.59,39.06,37.94,38.83,948100.0,27.7851,28.1235,27.3171,27.9579,948100.0
2008-10-17 09:30:00,38.2,38.4,37.05,38.22,1045200.0,27.5043,27.6483,26.6763,27.5187,1045200.0
2008-10-17 10:00:00,38.25,38.45,37.2,37.94,670400.0,27.5403,27.6843,26.7843,27.3171,670400.0
2008-10-17 10:30:00,37.92,38.86,37.19,38.78,580200.0,27.3027,27.9795,26.7771,27.9219,580200.0
2008-10-17 11:00:00,38.8,39.58,38.46,38.63,558100.0,27.9363,28.4979,27.6915,27.8139,558100.0
2008-10-17 11:30:00,38.68,39.29,38.51,38.97,263400.0,27.8499,28.2891,27.7275,28.0587,263400.0
2008-10-17 12:00:00,38.94,39.58,38.85,39.4,227200.0,28.0371,28.4979,27.9723,28.3683,227200.0
2008-10-17 12:30:00,39.4,40.77,39.23,40.35,485800.0,28.3683,29.3548,28.2459,29.0524,485800.0
2008-10-17 13:00:00,40.35,40.94,40.11,40.78,582800.0,29.0524,29.4772,28.8795,29.362,582800.0
2008-10-17 13:30:00,40.76,41.15,40.11,40.33,668100.0,29.3476,29.6284,28.8795,29.038,668100.0
2008-10-17 14:00:00,40.36,40.65,39.55,39.67,569200.0,29.0596,29.2684,28.4763,28.5627,569200.0
2008-10-17 14:30:00,39.64,39.97,39.07,39.59,496400.0,28.5411,28.7787,28.1307,28.5051,496400.0
2008-10-17 15:00:00,39.6,40.02,39.0,39.61,851500.0,28.5123,28.8147,28.0803,28.5195,851500.0
2008-10-17 15:30:00,39.59,39.95,39.12,39.38,1262500.0,28.5051,28.7643,28.1667,28.3539,1262500.0
2008-10-20 09:30:00,39.94,40.43,39.35,40.14,722200.0,28.7571,29.11,28.3323,28.9011,722200.0
2008-10-20 10:00:00,40.16,40.64,39.36,39.37,686500.0,28.9155,29.2612,28.3395,28.3467,686500.0
2008-10-20 10:30:00,39.38,39.75,38.23,38.5,493700.0,28.3539,28.6203,27.5259,27.7203,493700.0
2008-10-20 11:00:00,38.48,38.5,37.33,37.48,704500.0,27.7059,27.7203,26.8779,26.9859,704500.0
2008-10-20 11:30:00,37.47,37.67,37.12,37.28,812600.0,26.9787,27.1227,26.7267,26.8419,812600.0
2008-10-20 12:00:00,37.29,37.82,36.92,36.99,669400.0,26.8491,27.2307,26.5827,26.6331,669400.0
2008-10-20 12:30:00,36.98,37.41,36.73,36.84,441300.0,26.6259,26.9355,26.4459,26.5251,441300.0
2008-10-20 13:00:00,36.83,37.11,36.52,36.91,404400.0,26.5179,26.7195,26.2947,26.5755,404400.0
2008-10-20 13:30:00,36.92,37.02,36.25,36.8,766300.0,26.5827,26.6547,26.1003,26.4963,766300.0
2008-10-20 14:00:00,36.76,37.16,36.75,36.93,599700.0,26.4675,26.7555,26.4603,26.5899,599700.0
2008-10-20 14:30:00,36.93,37.45,36.75,37.08,599900.0,26.5899,26.9643,26.4603,26.6979,599900.0
2008-10-20 15:00:00,37.08,37.6,37.0,37.53,805600.0,26.6979,27.0723,26.6403,27.0219,805600.0
2008-10-20 15:30:00,37.53,38.76,37.32,38.65,1380900.0,27.0219,27.9075,26.8707,27.8283,1380900.0
2008-10-21 09:30:00,37.16,38.52,37.16,38.23,614000.0,26.7555,27.7347,26.7555,27.5259,614000.0
2008-10-21 10:00:00,38.25,39.48,38.24,38.64,648700.0,27.5403,28.4259,27.5331,27.8211,648700.0
2008-10-21 10:30:00,38.62,38.81,37.95,38.06,334400.0,27.8067,27.9435,27.3243,27.4035,334400.0
2008-10-21 11:00:00,38.06,38.42,37.63,37.67,376200.0,27.4035,27.6627,27.0939,27.1227,376200.0
2008-10-21 11:30:00,37.68,37.9,37.05,37.08,287700.0,27.1299,27.2883,26.6763,26.6979,287700.0
2008-10-21 12:00:00,37.08,37.63,37.0,37.57,273300.0,26.6979,27.0939,26.6403,27.0507,273300.0
2008-10-21 12:30:00,37.6,37.92,37.28,37.29,172900.0,27.0723,27.3027,26.8419,26.8491,172900.0
2008-10-21 13:00:00,37.25,38.31,37.19,38.04,310500.0,26.8203,27.5835,26.7771,27.3891,310500.0
2008-10-21 13:30:00,38.06,38.35,37.78,38.07,354500.0,27.4035,27.6123,27.2019,27.4107,354500.0
2008-10-21 14:00:00,38.07,38.77,37.96,38.75,455800.0,27.4107,27.9147,27.3315,27.9003,455800.0
2008-10-21 14:30:00,38.75,39.3,38.54,38.82,484800.0,27.9003,28.2963,27.7491,27.9507,484800.0
2008-10-21 15:00:00,38.83,39.18,38.09,38.1,514200.0,27.9579,28.2099,27.4251,27.4323,514200.0
2008-10-21 15:30:00,38.14,38.26,37.32,37.39,763500.0,27.4611,27.5475,26.8707,26.9211,763500.0
2008-10-22 09:30:00,36.24,36.77,34.5,34.58,1318800.0,26.0931,26.4747,24.8403,24.8979,1318800.0
2008-10-22 10:00:00,34.6,35.19,34.25,34.7,982100.0,24.9123,25.3371,24.6603,24.9843,982100.0
2008-10-22 10:30:00,34.71,34.76,34.25,34.53,712500.0,24.9915,25.0275,24.6603,24.8619,712500.0
2008-10-22 11:00:00,34.53,34.76,34.11,34.39,804300.0,24.8619,25.0275,24.5595,24.7611,804300.0
2008-10-22 11:30:00,34.41,35.07,34.39,35.03,353600.0,24.7755,25.2507,24.7611,25.2219,353600.0
2008-10-22 12:00:00,34.99,35.07,34.52,34.8,245900.0,25.1931,25.2507,24.8547,25.0563,245900.0
2008-10-22 12:30:00,34.8,35.03,34.71,34.78,165400.0,25.0563,25.2219,24.9915,25.0419,165400.0
2008-10-22 13:00:00,34.76,34.79,33.95,33.99,696900.0,25.0275,25.0491,24.4443,24.4731,696900.0
2008-10-22 13:30:00,33.99,34.23,33.65,34.11,419300.0,24.4731,24.6459,24.2283,24.5595,419300.0
2008-10-22 14:00:00,34.09,34.11,33.69,34.0,276300.0,24.5451,24.5595,24.2571,24.4803,276300.0
2008-10-22 14:30:00,34.0,34.0,33.5,33.72,368700.0,24.4803,24.4803,24.1203,24.2787,368700.0
2008-10-22 15:00:00,33.71,33.96,33.12,33.12,550600.0,24.2715,24.4515,23.8467,23.8467,550600.0
2008-10-22 15:30:00,33.13,33.97,32.25,33.92,1486900.0,23.8539,24.4587,23.2203,24.4227,1486900.0
2008-10-23 09:30:00,34.38,34.5,31.85,32.37,1221500.0,24.7539,24.8403,22.9323,23.3067,1221500.0
2008-10-23 10:00:00,32.37,32.68,31.77,31.79,1022000.0,23.3067,23.5299,22.8747,22.8891,1022000.0
2008-10-23 10:30:00,31.79,33.47,31.57,33.3,974600.0,22.8891,24.0987,22.7307,23.9763,974600.0
2008-10-23 11:00:00,33.29,33.43,32.32,32.55,455100.0,23.9691,24.0699,23.2707,23.4363,455100.0
2008-10-23 11:30:00,32.52,32.85,32.1,32.22,579600.0,23.4147,23.6523,23.1123,23.1987,579600.0
2008-10-23 12:00:00,32.28,32.29,31.13,31.18,647600.0,23.2419,23.2491,22.4139,22.4499,647600.0
2008-10-23 12:30:00,31.18,31.66,30.78,30.93,753100.0,22.4499,22.7955,22.1619,22.2699,753100.0
2008-10-23 13:00:00,30.92,31.66,30.62,30.95,599100.0,22.2627,22.7955,22.0467,22.2843,599100.0
2008-10-23 13:30:00,30.95,31.58,30.82,31.37,543900.0,22.2843,22.7379,22.1907,22.5867,543900.0
2008-10-23 14:00:00,31.36,31.36,30.65,30.87,683200.0,22.5795,22.5795,22.0683,22.2267,683200.0
2008-10-23 14:30:00,30.87,31.47,30.37,30.84,564100.0,22.2267,22.6587,21.8667,22.2051,564100.0
2008-10-23 15:00:00,30.86,31.97,30.65,31.61,829600.0,22.2195,23.0187,22.0683,22.7595,829600.0
2008-10-23 15:30:00,31.59,32.37,30.94,32.33,1138600.0,22.7451,23.3067,22.2771,23.2779,1138600.0
2008-10-24 09:30:00,28.96,30.49,28.5,30.08,1097600.0,20.8515,21.9531,20.5202,21.6579,1097600.0
2008-10-24 10:00:00,30.1,30.44,29.7,30.34,761400.0,21.6723,21.9171,21.3843,21.8451,761400.0
2008-10-24 10:30:00,30.33,31.42,30.16,31.06,697600.0,21.8379,22.6227,21.7155,22.3635,697600.0
2008-10-24 11:00:00,31.07,31.46,30.47,30.95,509000.0,22.3707,22.6515,21.9387,22.2843,509000.0
2008-10-24 11:30:00,30.94,31.61,30.75,30.98,345000.0,22.2771,22.7595,22.1403,22.3059,345000.0
2008-10-24 12:00:00,30.95,31.18,30.5,30.58,373700.0,22.2843,22.4499,21.9603,22.0179,373700.0
2008-10-24 12:30:00,30.57,30.67,30.08,30.33,428700.0,22.0107,22.0827,21.6579,21.8379,428700.0
2008-10-24 13:00:00,30.32,30.6,30.07,30.13,533800.0,21.8307,22.0323,21.6507,21.6939,533800.0
2008-10-24 13:30:00,30.13,30.15,29.28,29.4,595500.0,21.6939,21.7083,21.0819,21.1683,595500.0
2008-10-24 14:00:00,29.36,29.85,29.25,29.6,520000.0,21.1395,21.4923,21.0603,21.3123,520000.0
2008-10-24 14:30:00,29.6,30.96,29.6,30.83,601400.0,21.3123,22.2915,21.3123,22.1979,601400.0
2008-10-24 15:00:00,30.83,31.28,30.16,30.53,771700.0,22.1979,22.5219,21.7155,21.9819,771700.0
2008-10-24 15:30:00,30.53,30.87,29.97,30.43,1099100.0,21.9819,22.2267,21.5787,21.9099,1099100.0
2008-10-27 09:30:00,30.0,30.46,29.11,30.24,618700.0,21.6003,21.9315,20.9595,21.7731,618700.0
2008-10-27 10:00:00,30.26,30.74,29.37,29.69,602500.0,21.7875,22.1331,21.1467,21.3771,602500.0
2008-10-27 10:30:00,29.72,30.14,29.45,30.1,366500.0,21.3987,21.7011,21.2043,21.6723,366500.0
2008-10-27 11:00:00,30.09,30.75,29.92,30.21,355600.0,21.6651,22.1403,21.5427,21.7515,355600.0
2008-10-27 11:30:00,30.2,30.63,30.02,30.61,305300.0,21.7443,22.0539,21.6147,22.0395,305300.0
2008-10-27 12:00:00,30.63,31.44,30.6,30.76,448100.0,22.0539,22.6371,22.0323,22.1475,448100.0
2008-10-27 12:30:00,30.75,31.69,30.62,31.6,304100.0,22.1403,22.8171,22.0467,22.7523,304100.0
2008-10-27 13:00:00,31.62,31.86,31.17,31.86,232800.0,22.7667,22.9395,22.4427,22.9395,232800.0
2008-10-27 13:30:00,31.86,31.93,31.38,31.45,273000.0,22.9395,22.9899,22.5939,22.6443,273000.0
2008-10-27 14:00:00,31.47,31.6,30.66,30.66,379500.0,22.6587,22.7523,22.0755,22.0755,379500.0
2008-10-27 14:30:00,30.67,31.03,30.21,30.23,457000.0,22.0827,22.3419,21.7515,21.7659,457000.0
2008-10-27 15:00:00,30.25,31.26,30.22,30.67,416300.0,21.7803,22.5075,21.7587,22.0827,416300.0
2008-10-27 15:30:00,30.67,30.94,29.77,29.88,835100.0,22.0827,22.2771,21.4347,21.5139,835100.0
2008-10-28 09:30:00,31.37,31.96,31.1,31.22,622500.0,22.5867,23.0115,22.3923,22.4787,622500.0
2008-10-28 10:00:00,31.19,31.38,30.68,30.85,691000.0,22.4571,22.5939,22.0899,22.2123,691000.0
2008-10-28 10:30:00,30.85,30.92,29.1,29.24,836500.0,22.2123,22.2627,20.9523,21.0531,836500.0
2008-10-28 11:00:00,29.25,30.38,29.13,29.97,554500.0,21.0603,21.8739,20.9739,21.5787,554500.0
2008-10-28 11:30:00,29.96,30.58,29.68,29.87,344100.0,21.5715,22.0179,21.3699,21.5067,344100.0
2008-10-28 12:00:00,29.86,30.49,29.55,30.06,230800.0,21.4995,21.9531,21.2763,21.6435,230800.0
2008-10-28 12:30:00,30.08,30.95,30.08,30.87,262600.0,21.6579,22.2843,21.6579,22.2267,262600.0
2008-10-28 13:00:00,30.88,31.25,30.64,30.85,196200.0,22.2339,22.5003,22.0611,22.2123,196200.0
2008-10-28 13:30:00,30.84,31.01,30.15,30.16,221000.0,22.2051,22.3275,21.7083,21.7155,221000.0
2008-10-28 14:00:00,30.16,30.91,30.15,30.84,331400.0,21.7155,22.2555,21.7083,22.2051,331400.0
2008-10-28 14:30:00,30.84,32.05,30.84,31.9,459600.0,22.2051,23.0763,22.2051,22.9683,459600.0
2008-10-28 15:00:00,31.9,32.52,31.54,32.28,706100.0,22.9683,23.4147,22.7091,23.2419,706100.0
2008-10-28 15:30:00,32.25,33.27,31.87,33.22,1142300.0,23.2203,23.9547,22.9467,23.9187,1142300.0
2008-10-29 09:30:00,33.52,34.24,33.04,33.56,700300.0,24.1347,24.6531,23.7891,24.1635,700300.0
2008-10-29 10:00:00,33.59,35.29,33.49,34.81,644000.0,24.1851,25.4091,24.1131,25.0635,644000.0
2008-10-29 10:30:00,34.81,34.93,34.07,34.15,474400.0,25.0635,25.1499,24.5307,24.5883,474400.0
2008-10-29 11:00:00,34.15,34.88,34.01,34.8,342600.0,24.5883,25.1139,24.4875,25.0563,342600.0
2008-10-29 11:30:00,34.79,35.4,34.65,35.37,332700.0,25.0491,25.4883,24.9483,25.4667,332700.0
2008-10-29 12:00:00,35.39,35.44,34.85,35.42,265000.0,25.4811,25.5171,25.0923,25.5027,265000.0
2008-10-29 12:30:00,35.4,36.04,35.38,35.69,666900.0,25.4883,25.9491,25.4739,25.6971,666900.0
2008-10-29 13:00:00,35.71,36.0,35.54,35.9,576600.0,25.7115,25.9203,25.5891,25.8483,576600.0
2008-10-29 13:30:00,35.9,36.84,35.87,36.5,870600.0,25.8483,26.5251,25.8267,26.2803,870600.0
2008-10-29 14:00:00,36.5,37.4,36.34,36.77,1433900.0,26.2803,26.9283,26.1651,26.4747,1433900.0
2008-10-29 14:30:00,36.76,38.41,35.97,38.01,1723000.0,26.4675,27.6555,25.8987,27.3675,1723000.0
2008-10-29 15:00:00,38.01,39.24,37.47,38.37,1262600.0,27.3675,28.2531,26.9787,27.6267,1262600.0
2008-10-29 15:30:00,38.36,38.6,35.73,35.85,1941100.0,27.6195,27.7923,25.7259,25.8123,1941100.0
2008-10-30 09:30:00,37.1,38.74,36.35,37.44,563700.0,26.7123,27.8931,26.1723,26.9571,563700.0
2008-10-30 10:00:00,37.42,38.13,37.36,37.57,474200.0,26.9427,27.4539,26.8995,27.0507,474200.0
2008-10-30 10:30:00,37.58,37.93,36.78,37.19,640600.0,27.0579,27.3099,26.4819,26.7771,640600.0
2008-10-30 11:00:00,37.2,37.7,36.8,37.1,384200.0,26.7843,27.1443,26.4963,26.7123,384200.0
2008-10-30 11:30:00,37.1,37.8,37.07,37.43,499900.0,26.7123,27.2163,26.6907,26.9499,499900.0
2008-10-30 12:00:00,37.4,37.94,37.03,37.32,297600.0,26.9283,27.3171,26.6619,26.8707,297600.0
2008-10-30 12:30:00,37.29,37.84,37.14,37.48,380300.0,26.8491,27.2451,26.7411,26.9859,380300.0
2008-10-30 13:00:00,37.46,38.16,37.34,37.56,257600.0,26.9715,27.4755,26.8851,27.0435,257600.0
2008-10-30 13:30:00,37.57,38.03,37.42,37.88,208000.0,27.0507,27.3819,26.9427,27.2739,208000.0
2008-10-30 14:00:00,37.87,38.84,37.81,38.67,367300.0,27.2667,27.9651,27.2235,27.8427,367300.0
2008-10-30 14:30:00,38.64,38.81,38.24,38.45,398800.0,27.8211,27.9435,27.5331,27.6843,398800.0
2008-10-30 15:00:00,38.44,38.67,37.3,38.03,677100.0,27.6771,27.8427,26.8563,27.3819,677100.0
2008-10-30 15:30:00,38.05,38.73,37.4,38.53,1040500.0,27.3963,27.8859,26.9283,27.7419,1040500.0
2008-10-31 09:30:00,37.32,38.35,37.04,37.41,535600.0,26.8707,27.6123,26.6691,26.9355,535600.0
2008-10-31 10:00:00,37.41,38.32,37.41,37.96,404200.0,26.9355,27.5907,26.9355,27.3315,404200.0
2008-10-31 10:30:00,37.94,38.32,37.47,37.75,185700.0,27.3171,27.5907,26.9787,27.1803,185700.0
2008-10-31 11:00:00,37.75,38.42,37.72,38.2,136500.0,27.1803,27.6627,27.1587,27.5043,136500.0
2008-10-31 11:30:00,38.2,38.68,38.17,38.24,158300.0,27.5043,27.8499,27.4827,27.5331,158300.0
2008-10-31 12:00:00,38.24,38.25,37.63,37.86,156200.0,27.5331,27.5403,27.0939,27.2595,156200.0
2008-10-31 12:30:00,37.89,38.22,37.52,38.14,222800.0,27.2811,27.5187,27.0147,27.4611,222800.0
2008-10-31 13:00:00,38.16,39.24,38.15,38.88,297600.0,27.4755,28.2531,27.4683,27.9939,297600.0
2008-10-31 13:30:00,38.88,39.41,38.84,39.11,267900.0,27.9939,28.3755,27.9651,28.1595,267900.0
2008-10-31 14:00:00,39.12,39.48,38.74,39.06,250200.0,28.1667,28.4259,27.8931,28.1235,250200.0
2008-10-31 14:30:00,39.04,39.46,38.71,39.31,256400.0,28.1091,28.4115,27.8715,28.3035,256400.0
2008-10-31 15:00:00,39.33,39.7,38.31,38.41,520000.0,28.3179,28.5843,27.5835,27.6555,520000.0
2008-10-31 15:30:00,38.41,38.96,37.78,38.61,891500.0,27.6555,28.0515,27.2019,27.7995,891500.0
2008-11-03 09:30:00,38.5,40.17,38.27,39.58,516200.0,27.7203,28.9227,27.5547,28.4979,516200.0
2008-11-03 10:00:00,39.6,40.11,39.03,39.16,472400.0,28.5123,28.8795,28.1019,28.1955,472400.0
2008-11-03 10:30:00,39.17,39.26,38.65,38.69,320000.0,28.2027,28.2675,27.8283,27.8571,320000.0
2008-11-03 11:00:00,38.69,39.11,38.44,38.88,264700.0,27.8571,28.1595,27.6771,27.9939,264700.0
2008-11-03 11:30:00,38.88,39.48,38.81,39.2,219600.0,27.9939,28.4259,27.9435,28.2243,219600.0
2008-11-03 12:00:00,39.2,39.4,38.97,39.04,228500.0,28.2243,28.3683,28.0587,28.1091,228500.0
2008-11-03 12:30:00,39.03,39.12,38.68,38.82,182800.0,28.1019,28.1667,27.8499,27.9507,182800.0
2008-11-03 13:00:00,38.82,39.0,38.67,38.7,139900.0,27.9507,28.0803,27.8427,27.8643,139900.0
2008-11-03 13:30:00,38.72,38.92,38.53,38.66,174300.0,27.8787,28.0227,27.7419,27.8355,174300.0
2008-11-03 14:00:00,38.68,38.83,38.45,38.63,241400.0,27.8499,27.9579,27.6843,27.8139,241400.0
2008-11-03 14:30:00,38.63,38.96,38.6,38.63,204700.0,27.8139,28.0515,27.7923,27.8139,204700.0
2008-11-03 15:00:00,38.61,39.0,38.46,38.78,330900.0,27.7995,28.0803,27.6915,27.9219,330900.0
2008-11-03 15:30:00,38.79,39.22,38.71,38.98,500000.0,27.9291,28.2387,27.8715,28.0659,500000.0
2008-11-04 09:30:00,40.59,41.4,40.46,40.63,740700.0,29.2252,29.8084,29.1316,29.254,740700.0
2008-11-04 10:00:00,40.55,41.62,40.55,41.61,385500.0,29.1964,29.9668,29.1964,29.9596,385500.0
2008-11-04 10:30:00,41.62,42.24,41.59,42.17,451300.0,29.9668,30.4132,29.9452,30.3628,451300.0
2008-11-04 11:00:00,42.16,42.62,42.14,42.16,478300.0,30.3556,30.6868,30.3412,30.3556,478300.0
2008-11-04 11:30:00,42.16,42.59,42.06,42.51,276800.0,30.3556,30.6652,30.2836,30.6076,276800.0
2008-11-04 12:00:00,42.51,42.53,41.87,41.87,264000.0,30.6076,30.622,30.1468,30.1468,264000.0
2008-11-04 12:30:00,41.86,42.08,41.69,41.78,212200.0,30.1396,30.298,30.0172,30.082,212200.0
2008-11-04 13:00:00,41.77,42.05,41.65,42.03,247500.0,30.0748,30.2764,29.9884,30.262,247500.0
2008-11-04 13:30:00,42.05,42.25,41.77,41.96,199300.0,30.2764,30.4204,30.0748,30.2116,199300.0
2008-11-04 14:00:00,41.96,41.96,41.41,41.72,294500.0,30.2116,30.2116,29.8156,30.0388,294500.0
2008-11-04 14:30:00,41.74,41.86,41.17,41.42,249300.0,30.0532,30.1396,29.6428,29.8228,249300.0
2008-11-04 15:00:00,41.41,41.89,41.24,41.71,397800.0,29.8156,30.1612,29.6932,30.0316,397800.0
2008-11-04 15:30:00,41.7,42.8,41.69,42.62,1164100.0,30.0244,30.8164,30.0172,30.6868,1164100.0
2008-11-05 09:30:00,41.97,42.2,40.63,40.8,554100.0,30.2188,30.3844,29.254,29.3764,554100.0
2008-11-05 10:00:00,40.79,41.51,40.65,41.22,593900.0,29.3692,29.8876,29.2684,29.6788,593900.0
2008-11-05 10:30:00,41.22,42.5,41.21,41.83,474500.0,29.6788,30.6004,29.6716,30.118,474500.0
2008-11-05 11:00:00,41.83,41.83,41.15,41.19,230500.0,30.118,30.118,29.6284,29.6572,230500.0
2008-11-05 11:30:00,41.19,41.41,41.0,41.26,219500.0,29.6572,29.8156,29.5204,29.7076,219500.0
2008-11-05 12:00:00,41.28,41.44,41.01,41.14,191900.0,29.722,29.8372,29.5276,29.6212,191900.0
2008-11-05 12:30:00,41.16,41.4,40.7,40.98,237500.0,29.6356,29.8084,29.3044,29.506,237500.0
2008-11-05 13:00:00,40.98,41.16,40.7,40.92,184900.0,29.506,29.6356,29.3044,29.4628,184900.0
2008-11-05 13:30:00,40.9,41.09,40.61,40.81,189200.0,29.4484,29.5852,29.2396,29.3836,189200.0
2008-11-05 14:00:00,40.81,40.98,40.35,40.47,255300.0,29.3836,29.506,29.0524,29.1388,255300.0
2008-11-05 14:30:00,40.48,41.0,40.4,40.45,268900.0,29.146,29.5204,29.0884,29.1244,268900.0
2008-11-05 15:00:00,40.46,40.7,39.9,40.05,435000.0,29.1316,29.3044,28.7283,28.8363,435000.0
2008-11-05 15:30:00,40.07,40.27,39.44,39.62,925200.0,28.8507,28.9948,28.3971,28.5267,925200.0
2008-11-06 09:30:00,39.03,39.21,37.8,38.04,518700.0,28.1019,28.2315,27.2163,27.3891,518700.0
2008-11-06 10:00:00,38.08,38.1,37.43,37.5,411900.0,27.4179,27.4323,26.9499,27.0003,411900.0
2008-11-06 10:30:00,37.51,37.51,36.26,36.36,629500.0,27.0075,27.0075,26.1075,26.1795,629500.0
2008-11-06 11:00:00,36.36,36.61,35.94,36.41,476300.0,26.1795,26.3595,25.8771,26.2155,476300.0
2008-11-06 11:30:00,36.41,36.56,36.1,36.1,332800.0,26.2155,26.3235,25.9923,25.9923,332800.0
2008-11-06 12:00:00,36.08,36.09,35.26,35.29,390000.0,25.9779,25.9851,25.3875,25.4091,390000.0
2008-11-06 12:30:00,35.3,36.28,35.2,36.16,349800.0,25.4163,26.1219,25.3443,26.0355,349800.0
2008-11-06 13:00:00,36.15,36.25,35.58,35.82,271200.0,26.0283,26.1003,25.6179,25.7907,271200.0
2008-11-06 13:30:00,35.82,35.86,35.41,35.86,273300.0,25.7907,25.8195,25.4955,25.8195,273300.0
2008-11-06 14:00:00,35.84,36.8,35.83,36.16,359900.0,25.8051,26.4963,25.7979,26.0355,359900.0
2008-11-06 14:30:00,36.16,37.21,36.14,36.7,323900.0,26.0355,26.7915,26.0211,26.4243,323900.0
2008-11-06 15:00:00,36.68,36.9,35.77,35.98,377500.0,26.4099,26.5683,25.7547,25.9059,377500.0
2008-11-06 15:30:00,35.96,36.39,35.67,35.77,851600.0,25.8915,26.2011,25.6827,25.7547,851600.0
2008-11-07 09:30:00,36.87,36.87,35.51,36.17,425800.0,26.5467,26.5467,25.5675,26.0427,425800.0
2008-11-07 10:00:00,36.17,37.7,36.16,37.47,436000.0,26.0427,27.1443,26.0355,26.9787,436000.0
2008-11-07 10:30:00,37.42,37.55,36.89,37.31,459900.0,26.9427,27.0363,26.5611,26.8635,459900.0
2008-11-07 11:00:00,37.3,37.56,37.02,37.19,352300.0,26.8563,27.0435,26.6547,26.7771,352300.0
2008-11-07 11:30:00,37.16,37.79,37.08,37.49,347900.0,26.7555,27.2091,26.6979,26.9931,347900.0
2008-11-07 12:00:00,37.5,37.57,37.0,37.24,202700.0,27.0003,27.0507,26.6403,26.8131,202700.0
2008-11-07 12:30:00,37.25,37.71,37.12,37.62,185400.0,26.8203,27.1515,26.7267,27.0867,185400.0
2008-11-07 13:00:00,37.64,37.77,37.25,37.29,196900.0,27.1011,27.1947,26.8203,26.8491,196900.0
2008-11-07 13:30:00,37.3,37.45,37.06,37.44,169500.0,26.8563,26.9643,26.6835,26.9571,169500.0
2008-11-07 14:00:00,37.44,37.52,37.3,37.33,102800.0,26.9571,27.0147,26.8563,26.8779,102800.0
2008-11-07 14:30:00,37.36,37.86,37.09,37.09,310200.0,26.8995,27.2595,26.7051,26.7051,310200.0
2008-11-07 15:00:00,37.13,37.47,36.42,36.48,550400.0,26.7339,26.9787,26.2227,26.2659,550400.0
2008-11-07 15:30:00,36.49,37.19,36.41,37.17,902700.0,26.2731,26.7771,26.2155,26.7627,902700.0
2008-11-10 09:30:00,39.0,39.44,37.83,37.92,857700.0,28.0803,28.3971,27.2379,27.3027,857700.0
2008-11-10 10:00:00,37.95,38.2,37.59,38.05,659500.0,27.3243,27.5043,27.0651,27.3963,659500.0
2008-11-10 10:30:00,38.05,38.2,37.4,37.64,275000.0,27.3963,27.5043,26.9283,27.1011,275000.0
2008-11-10 11:00:00,37.62,37.63,37.17,37.28,276400.0,27.0867,27.0939,26.7627,26.8419,276400.0
2008-11-10 11:30:00,37.28,37.29,36.67,36.79,193000.0,26.8419,26.8491,26.4027,26.4891,193000.0
2008-11-10 12:00:00,36.79,36.95,36.54,36.56,174200.0,26.4891,26.6043,26.3091,26.3235,174200.0
2008-11-10 12:30:00,36.57,36.6,36.03,36.05,247900.0,26.3307,26.3523,25.9419,25.9563,247900.0
2008-11-10 13:00:00,36.04,36.75,36.03,36.74,112700.0,25.9491,26.4603,25.9419,26.4531,112700.0
2008-11-10 13:30:00,36.74,37.07,36.49,36.99,164200.0,26.4531,26.6907,26.2731,26.6331,164200.0
2008-11-10 14:00:00,37.0,37.25,36.79,36.92,191100.0,26.6403,26.8203,26.4891,26.5827,191100.0
2008-11-10 14:30:00,36.91,36.96,36.52,36.7,239200.0,26.5755,26.6115,26.2947,26.4243,239200.0
2008-11-10 15:00:00,36.69,36.9,36.27,36.48,390800.0,26.4171,26.5683,26.1147,26.2659,390800.0
2008-11-10 15:30:00,36.47,36.95,36.3,36.91,658800.0,26.2587,26.6043,26.1363,26.5755,658800.0
2008-11-11 09:30:00,35.73,35.92,34.5,34.56,701400.0,25.7259,25.8627,24.8403,24.8835,701400.0
2008-11-11 10:00:00,34.56,35.5,34.43,35.07,331500.0,24.8835,25.5603,24.7899,25.2507,331500.0
2008-11-11 10:30:00,35.06,35.22,34.62,34.62,240200.0,25.2435,25.3587,24.9267,24.9267,240200.0
2008-11-11 11:00:00,34.61,34.88,34.43,34.54,263700.0,24.9195,25.1139,24.7899,24.8691,263700.0
2008-11-11 11:30:00,34.53,34.79,34.21,34.38,265700.0,24.8619,25.0491,24.6315,24.7539,265700.0
2008-11-11 12:00:00,34.38,34.4,34.07,34.17,221900.0,24.7539,24.7683,24.5307,24.6027,221900.0
2008-11-11 12:30:00,34.17,34.59,34.12,34.4,188800.0,24.6027,24.9051,24.5667,24.7683,188800.0
2008-11-11 13:00:00,34.41,34.5,33.8,33.93,220500.0,24.7755,24.8403,24.3363,24.4299,220500.0
2008-11-11 13:30:00,33.91,34.55,33.55,34.52,389500.0,24.4155,24.8763,24.1563,24.8547,389500.0
2008-11-11 14:00:00,34.48,35.54,34.19,35.47,460100.0,24.8259,25.5891,24.6171,25.5387,460100.0
2008-11-11 14:30:00,35.46,35.81,34.47,34.53,549300.0,25.5315,25.7835,24.8187,24.8619,549300.0
2008-11-11 15:00:00,34.5,35.01,34.4,34.81,375000.0,24.8403,25.2075,24.7683,25.0635,375000.0
2008-11-11 15:30:00,34.8,35.23,34.32,35.16,946700.0,25.0563,25.3659,24.7107,25.3155,946700.0
2008-11-12 09:30:00,34.37,34.37,33.66,33.94,660100.0,24.7467,24.7467,24.2355,24.4371,660100.0
2008-11-12 10:00:00,33.95,34.43,33.91,33.97,373200.0,24.4443,24.7899,24.4155,24.4587,373200.0
2008-11-12 10:30:00,33.97,34.07,33.53,33.78,437500.0,24.4587,24.5307,24.1419,24.3219,437500.0
2008-11-12 11:00:00,33.75,33.76,33.2,33.39,398600.0,24.3003,24.3075,23.9043,24.0411,398600.0
2008-11-12 11:30:00,33.41,33.63,33.25,33.57,324900.0,24.0555,24.2139,23.9403,24.1707,324900.0
2008-11-12 12:00:00,33.56,33.71,33.1,33.46,185400.0,24.1635,24.2715,23.8323,24.0915,185400.0
2008-11-12 12:30:00,33.48,33.54,33.05,33.18,188700.0,24.1059,24.1491,23.7963,23.8899,188700.0
2008-11-12 13:00:00,33.18,33.29,32.66,32.77,293700.0,23.8899,23.9691,23.5155,23.5947,293700.0
2008-11-12 13:30:00,32.78,33.01,32.53,32.65,233100.0,23.6019,23.7675,23.4219,23.5083,233100.0
2008-11-12 14:00:00,32.65,32.8,32.5,32.71,307800.0,23.5083,23.6163,23.4003,23.5515,307800.0
2008-11-12 14:30:00,32.72,32.94,32.41,32.45,437700.0,23.5587,23.7171,23.3355,23.3643,437700.0
2008-11-12 15:00:00,32.45,32.52,32.31,32.44,471800.0,23.3643,23.4147,23.2635,23.3571,471800.0
2008-11-12 15:30:00,32.44,33.09,32.37,32.73,941400.0,23.3571,23.8251,23.3067,23.5659,941400.0
2008-11-13 09:30:00,33.0,33.7,31.81,31.85,666800.0,23.7603,24.2643,22.9035,22.9323,666800.0
2008-11-13 10:00:00,31.85,32.79,31.78,32.67,609200.0,22.9323,23.6091,22.8819,23.5227,609200.0
2008-11-13 10:30:00,32.67,32.71,32.0,32.37,329500.0,23.5227,23.5515,23.0403,23.3067,329500.0
2008-11-13 11:00:00,32.39,32.5,31.76,32.49,232700.0,23.3211,23.4003,22.8675,23.3931,232700.0
2008-11-13 11:30:00,32.5,33.02,32.37,32.9,399700.0,23.4003,23.7747,23.3067,23.6883,399700.0
2008-11-13 12:00:00,32.9,33.1,32.2,32.35,261000.0,23.6883,23.8323,23.1843,23.2923,261000.0
2008-11-13 12:30:00,32.35,32.47,30.84,30.84,404300.0,23.2923,23.3787,22.2051,22.2051,404300.0
2008-11-13 13:00:00,30.87,32.16,30.62,32.16,570200.0,22.2267,23.1555,22.0467,23.1555,570200.0
2008-11-13 13:30:00,32.17,34.24,32.16,33.67,996300.0,23.1627,24.6531,23.1555,24.2427,996300.0
2008-11-13 14:00:00,33.63,34.55,33.24,34.29,882000.0,24.2139,24.8763,23.9331,24.6891,882000.0
2008-11-13 14:30:00,34.29,34.58,33.7,34.05,855600.0,24.6891,24.8979,24.2643,24.5163,855600.0
2008-11-13 15:00:00,34.04,34.72,33.06,34.7,846200.0,24.5091,24.9987,23.8035,24.9843,846200.0
2008-11-13 15:30:00,34.7,35.82,34.55,35.61,1383800.0,24.9843,25.7907,24.8763,25.6395,1383800.0
2008-11-14 09:30:00,34.97,35.97,34.5,35.97,532200.0,25.1787,25.8987,24.8403,25.8987,532200.0
2008-11-14 10:00:00,35.93,36.0,34.84,34.87,540500.0,25.8699,25.9203,25.0851,25.1067,540500.0
2008-11-14 10:30:00,34.89,35.41,34.18,35.14,705100.0,25.1211,25.4955,24.6099,25.3011,705100.0
2008-11-14 11:00:00,35.12,35.27,34.37,34.51,396200.0,25.2867,25.3947,24.7467,24.8475,396200.0
2008-11-14 11:30:00,34.5,34.84,34.21,34.31,213900.0,24.8403,25.0851,24.6315,24.7035,213900.0
2008-11-14 12:00:00,34.27,34.64,33.92,34.57,218300.0,24.6747,24.9411,24.4227,24.8907,218300.0
2008-11-14 12:30:00,34.58,34.8,34.24,34.32,268600.0,24.8979,25.0563,24.6531,24.7107,268600.0
2008-11-14 13:00:00,34.27,34.33,33.64,34.33,379500.0,24.6747,24.7179,24.2211,24.7179,379500.0
2008-11-14 13:30:00,34.32,34.48,33.78,34.16,254900.0,24.7107,24.8259,24.3219,24.5955,254900.0
2008-11-14 14:00:00,34.15,35.03,33.93,34.71,442200.0,24.5883,25.2219,24.4299,24.9915,442200.0
2008-11-14 14:30:00,34.72,35.5,34.28,35.47,368800.0,24.9987,25.5603,24.6819,25.5387,368800.0
2008-11-14 15:00:00,35.45,35.71,34.74,34.98,629500.0,25.5243,25.7115,25.0131,25.1859,629500.0
2008-11-14 15:30:00,34.98,35.04,33.7,33.71,895800.0,25.1859,25.2291,24.2643,24.2715,895800.0
2008-11-17 09:30:00,32.93,33.65,32.4,33.04,430000.0,23.7099,24.2283,23.3283,23.7891,430000.0
2008-11-17 10:00:00,33.06,33.3,32.69,33.05,419000.0,23.8035,23.9763,23.5371,23.7963,419000.0
2008-11-17 10:30:00,33.02,33.22,32.6,32.64,204200.0,23.7747,23.9187,23.4723,23.5011,204200.0
2008-11-17 11:00:00,32.65,33.4,32.65,33.0,168600.0,23.5083,24.0483,23.5083,23.7603,168600.0
2008-11-17 11:30:00,33.0,33.89,32.88,33.77,354800.0,23.7603,24.4011,23.6739,24.3147,354800.0
2008-11-17 12:00:00,33.76,34.0,33.47,33.98,317800.0,24.3075,24.4803,24.0987,24.4659,317800.0
2008-11-17 12:30:00,34.0,34.17,33.45,33.51,267300.0,24.4803,24.6027,24.0843,24.1275,267300.0
2008-11-17 13:00:00,33.53,33.56,33.05,33.34,135100.0,24.1419,24.1635,23.7963,24.0051,135100.0
2008-11-17 13:30:00,33.37,33.51,32.95,33.41,192100.0,24.0267,24.1275,23.7243,24.0555,192100.0
2008-11-17 14:00:00,33.39,33.82,33.0,33.2,234000.0,24.0411,24.3507,23.7603,23.9043,234000.0
2008-11-17 14:30:00,33.2,33.84,33.14,33.4,231400.0,23.9043,24.3651,23.8611,24.0483,231400.0
2008-11-17 15:00:00,33.38,33.79,33.23,33.41,284200.0,24.0339,24.3291,23.9259,24.0555,284200.0
2008-11-17 15:30:00,33.44,33.58,32.65,32.69,643700.0,24.0771,24.1779,23.5083,23.5371,643700.0
2008-11-18 09:30:00,32.59,33.54,32.59,33.45,393800.0,23.4651,24.1491,23.4651,24.0843,393800.0
2008-11-18 10:00:00,33.45,33.95,33.05,33.84,396500.0,24.0843,24.4443,23.7963,24.3651,396500.0
2008-11-18 10:30:00,33.85,33.89,33.36,33.54,210800.0,24.3723,24.4011,24.0195,24.1491,210800.0
2008-11-18 11:00:00,33.53,33.55,33.1,33.38,227400.0,24.1419,24.1563,23.8323,24.0339,227400.0
2008-11-18 11:30:00,33.38,34.26,33.31,34.15,308500.0,24.0339,24.6675,23.9835,24.5883,308500.0
2008-11-18 12:00:00,34.15,34.15,33.46,33.67,235900.0,24.5883,24.5883,24.0915,24.2427,235900.0
2008-11-18 12:30:00,33.68,33.7,33.43,33.58,282400.0,24.2499,24.2643,24.0699,24.1779,282400.0
2008-11-18 13:00:00,33.56,33.6,33.25,33.36,339400.0,24.1635,24.1923,23.9403,24.0195,339400.0
2008-11-18 13:30:00,33.32,33.46,32.59,33.15,434100.0,23.9907,24.0915,23.4651,23.8683,434100.0
2008-11-18 14:00:00,33.12,33.38,32.91,33.33,309300.0,23.8467,24.0339,23.6955,23.9979,309300.0
2008-11-18 14:30:00,33.37,33.37,32.5,32.92,343500.0,24.0267,24.0267,23.4003,23.7027,343500.0
2008-11-18 15:00:00,32.89,33.54,32.61,33.07,430100.0,23.6811,24.1491,23.4795,23.8107,430100.0
2008-11-18 15:30:00,33.07,33.72,32.62,33.62,876800.0,23.8107,24.2787,23.4867,24.2067,876800.0
2008-11-19 09:30:00,33.16,34.0,33.03,33.13,467100.0,23.8755,24.4803,23.7819,23.8539,467100.0
2008-11-19 10:00:00,33.12,33.74,32.93,33.25,394800.0,23.8467,24.2931,23.7099,23.9403,394800.0
2008-11-19 10:30:00,33.25,33.26,32.0,32.0,388400.0,23.9403,23.9475,23.0403,23.0403,388400.0
2008-11-19 11:00:00,32.01,32.32,31.69,31.76,313200.0,23.0475,23.2707,22.8171,22.8675,313200.0
2008-11-19 11:30:00,31.74,32.48,31.66,32.28,208200.0,22.8531,23.3859,22.7955,23.2419,208200.0
2008-11-19 12:00:00,32.28,32.29,31.96,32.14,261100.0,23.2419,23.2491,23.0115,23.1411,261100.0
2008-11-19 12:30:00,32.14,32.67,32.02,32.23,260900.0,23.1411,23.5227,23.0547,23.2059,260900.0
2008-11-19 13:00:00,32.25,32.65,31.98,31.99,209900.0,23.2203,23.5083,23.0259,23.0331,209900.0
2008-11-19 13:30:00,31.98,32.48,31.77,32.32,177000.0,23.0259,23.3859,22.8747,23.2707,177000.0
2008-11-19 14:00:00,32.3,32.4,31.79,31.98,255100.0,23.2563,23.3283,22.8891,23.0259,255100.0
2008-11-19 14:30:00,31.97,32.42,31.62,32.14,358800.0,23.0187,23.3427,22.7667,23.1411,358800.0
2008-11-19 15:00:00,32.14,32.38,31.65,31.91,455200.0,23.1411,23.3139,22.7883,22.9755,455200.0
2008-11-19 15:30:00,31.92,32.06,31.02,31.14,813600.0,22.9827,23.0835,22.3347,22.4211,813600.0
2008-11-20 09:30:00,30.71,30.85,29.81,29.9,919700.0,22.1115,22.2123,21.4635,21.5283,919700.0
2008-11-20 10:00:00,29.87,30.29,29.35,30.27,811300.0,21.5067,21.8091,21.1323,21.7947,811300.0
2008-11-20 10:30:00,30.25,30.9,29.8,30.45,662300.0,21.7803,22.2483,21.4563,21.9243,662300.0
2008-11-20 11:00:00,30.48,31.18,30.26,30.51,728000.0,21.9459,22.4499,21.7875,21.9675,728000.0
2008-11-20 11:30:00,30.52,30.52,29.83,29.9,330000.0,21.9747,21.9747,21.4779,21.5283,330000.0
2008-11-20 12:00:00,29.89,30.99,29.76,30.86,400200.0,21.5211,22.3131,21.4275,22.2195,400200.0
2008-11-20 12:30:00,30.86,31.82,30.75,31.23,621600.0,22.2195,22.9107,22.1403,22.4859,621600.0
2008-11-20 13:00:00,31.22,31.25,30.31,30.72,424600.0,22.4787,22.5003,21.8235,22.1187,424600.0
2008-11-20 13:30:00,30.69,31.08,30.35,30.84,356200.0,22.0971,22.3779,21.8523,22.2051,356200.0
2008-11-20 14:00:00,30.83,30.93,29.79,29.81,314800.0,22.1979,22.2699,21.4491,21.4635,314800.0
2008-11-20 14:30:00,29.81,30.13,29.41,29.64,334100.0,21.4635,21.6939,21.1755,21.3411,334100.0
2008-11-20 15:00:00,29.62,30.0,29.18,29.43,532000.0,21.3267,21.6003,21.0099,21.1899,532000.0
2008-11-20 15:30:00,29.41,29.57,28.58,28.76,1632900.0,21.1755,21.2907,20.5778,20.7075,1632900.0
2008-11-21 09:30:00,29.95,30.24,29.29,29.73,1004400.0,21.5643,21.7731,21.0891,21.4059,1004400.0
2008-11-21 10:00:00,29.72,30.44,29.54,29.74,966200.0,21.3987,21.9171,21.2691,21.4131,966200.0
2008-11-21 10:30:00,29.77,30.06,29.25,29.35,814200.0,21.4347,21.6435,21.0603,21.1323,814200.0
2008-11-21 11:00:00,29.36,30.04,29.0,29.69,578700.0,21.1395,21.6291,20.8803,21.3771,578700.0
2008-11-21 11:30:00,29.73,29.91,29.24,29.31,338800.0,21.4059,21.5355,21.0531,21.1035,338800.0
2008-11-21 12:00:00,29.31,29.76,29.09,29.3,337100.0,21.1035,21.4275,20.9451,21.0963,337100.0
2008-11-21 12:30:00,29.3,29.7,29.25,29.4,276400.0,21.0963,21.3843,21.0603,21.1683,276400.0
2008-11-21 13:00:00,29.47,29.54,29.17,29.36,218500.0,21.2187,21.2691,21.0027,21.1395,218500.0
2008-11-21 13:30:00,29.35,29.39,28.67,28.69,346600.0,21.1323,21.1611,20.6426,20.657,346600.0
2008-11-21 14:00:00,28.7,29.13,28.66,28.8,589700.0,20.6642,20.9739,20.6354,20.7363,589700.0
2008-11-21 14:30:00,28.81,29.15,28.57,28.87,611300.0,20.7435,20.9883,20.5706,20.7867,611300.0
2008-11-21 15:00:00,28.85,29.84,28.84,29.64,776300.0,20.7723,21.4851,20.7651,21.3411,776300.0
2008-11-21 15:30:00,29.63,31.3,29.5,31.05,1697800.0,21.3339,22.5363,21.2403,22.3563,1697800.0
2008-11-24 09:30:00,31.88,31.97,31.2,31.57,578900.0,22.9539,23.0187,22.4643,22.7307,578900.0
2008-11-24 10:00:00,31.56,32.85,31.56,32.78,647900.0,22.7235,23.6523,22.7235,23.6019,647900.0
2008-11-24 10:30:00,32.77,32.97,32.43,32.94,373400.0,23.5947,23.7387,23.3499,23.7171,373400.0
2008-11-24 11:00:00,32.94,33.1,32.58,32.67,327400.0,23.7171,23.8323,23.4579,23.5227,327400.0
2008-11-24 11:30:00,32.68,33.17,32.56,33.06,239800.0,23.5299,23.8827,23.4435,23.8035,239800.0
2008-11-24 12:00:00,33.04,33.1,31.79,31.83,340800.0,23.7891,23.8323,22.8891,22.9179,340800.0
2008-11-24 12:30:00,31.84,32.46,31.56,32.33,270500.0,22.9251,23.3715,22.7235,23.2779,270500.0
2008-11-24 13:00:00,32.34,32.64,32.21,32.6,252500.0,23.2851,23.5011,23.1915,23.4723,252500.0
2008-11-24 13:30:00,32.57,32.95,32.26,32.94,295200.0,23.4507,23.7243,23.2275,23.7171,295200.0
2008-11-24 14:00:00,32.94,33.24,32.5,33.03,404000.0,23.7171,23.9331,23.4003,23.7819,404000.0
2008-11-24 14:30:00,33.06,33.4,32.62,32.9,357200.0,23.8035,24.0483,23.4867,23.6883,357200.0
2008-11-24 15:00:00,32.89,33.79,32.73,33.76,463600.0,23.6811,24.3291,23.5659,24.3075,463600.0
2008-11-24 15:30:00,33.78,34.05,33.03,33.18,1133500.0,24.3219,24.5163,23.7819,23.8899,1133500.0
2008-11-25 09:30:00,34.45,34.92,33.09,33.18,644500.0,24.8043,25.1427,23.8251,23.8899,644500.0
2008-11-25 10:00:00,33.18,33.73,33.1,33.43,499100.0,23.8899,24.2859,23.8323,24.0699,499100.0
2008-11-25 10:30:00,33.45,33.61,32.27,32.43,436200.0,24.0843,24.1995,23.2347,23.3499,436200.0
2008-11-25 11:00:00,32.45,32.6,31.73,32.57,453800.0,23.3643,23.4723,22.8459,23.4507,453800.0
2008-11-25 11:30:00,32.56,32.99,32.36,32.74,251000.0,23.4435,23.7531,23.2995,23.5731,251000.0
2008-11-25 12:00:00,32.74,32.83,31.94,32.18,328600.0,23.5731,23.6379,22.9971,23.1699,328600.0
2008-11-25 12:30:00,32.18,32.7,31.5,31.9,397500.0,23.1699,23.5443,22.6803,22.9683,397500.0
2008-11-25 13:00:00,31.92,32.7,31.9,32.63,298700.0,22.9827,23.5443,22.9683,23.4939,298700.0
2008-11-25 13:30:00,32.65,32.94,32.15,32.16,324600.0,23.5083,23.7171,23.1483,23.1555,324600.0
2008-11-25 14:00:00,32.15,32.55,31.63,32.0,269800.0,23.1483,23.4363,22.7739,23.0403,269800.0
2008-11-25 14:30:00,32.0,32.75,31.9,32.67,337700.0,23.0403,23.5803,22.9683,23.5227,337700.0
2008-11-25 15:00:00,32.66,33.41,32.48,33.02,826900.0,23.5155,24.0555,23.3859,23.7747,826900.0
2008-11-25 15:30:00,33.03,33.47,32.66,33.19,926600.0,23.7819,24.0987,23.5155,23.8971,926600.0
2008-11-26 09:30:00,29.72,30.93,28.87,29.4,2575200.0,21.3987,22.2699,20.7867,21.1683,2575200.0
2008-11-26 10:00:00,29.42,30.44,29.38,29.96,1601600.0,21.1827,21.9171,21.1539,21.5715,1601600.0
2008-11-26 10:30:00,29.96,30.16,29.8,29.96,1151100.0,21.5715,21.7155,21.4563,21.5715,1151100.0
2008-11-26 11:00:00,29.95,31.58,29.9,31.45,1627800.0,21.5643,22.7379,21.5283,22.6443,1627800.0
2008-11-26 11:30:00,31.45,32.36,31.39,32.13,1409600.0,22.6443,23.2995,22.6011,23.1339,1409600.0
2008-11-26 12:00:00,32.13,32.96,32.02,32.86,943100.0,23.1339,23.7315,23.0547,23.6595,943100.0
2008-11-26 12:30:00,32.84,34.0,32.69,33.43,1042400.0,23.6451,24.4803,23.5371,24.0699,1042400.0
2008-11-26 13:00:00,33.42,33.79,33.0,33.18,551100.0,24.0627,24.3291,23.7603,23.8899,551100.0
2008-11-26 13:30:00,33.18,33.23,32.52,32.69,559100.0,23.8899,23.9259,23.4147,23.5371,559100.0
2008-11-26 14:00:00,32.68,33.22,32.37,33.18,453100.0,23.5299,23.9187,23.3067,23.8899,453100.0
2008-11-26 14:30:00,33.19,34.34,33.18,34.02,879300.0,23.8971,24.7251,23.8899,24.4947,879300.0
2008-11-26 15:00:00,34.04,34.6,33.92,34.57,778800.0,24.5091,24.9123,24.4227,24.8907,778800.0
2008-11-26 15:30:00,34.57,36.0,34.44,35.62,1894800.0,24.8907,25.9203,24.7971,25.6467,1894800.0
2008-11-28 09:30:00,35.55,36.32,35.16,36.11,551100.0,25.5963,26.1507,25.3155,25.9995,551100.0
2008-11-28 10:00:00,36.1,36.62,35.4,35.5,615900.0,25.9923,26.3667,25.4883,25.5603,615900.0
2008-11-28 10:30:00,35.47,35.58,35.03,35.15,521800.0,25.5387,25.6179,25.2219,25.3083,521800.0
2008-11-28 11:00:00,35.15,35.17,34.29,34.64,457100.0,25.3083,25.3227,24.6891,24.9411,457100.0
2008-11-28 11:30:00,34.65,34.65,34.19,34.55,346400.0,24.9483,24.9483,24.6171,24.8763,346400.0
2008-11-28 12:00:00,34.55,34.88,34.33,34.39,290100.0,24.8763,25.1139,24.7179,24.7611,290100.0
2008-11-28 12:30:00,34.38,35.0,34.32,34.95,465200.0,24.7539,25.2003,24.7107,25.1643,465200.0
2008-11-28 13:00:00,34.96,34.98,34.81,34.81,293900.0,25.1715,25.1859,25.0635,25.0635,293900.0
2008-11-28 13:30:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-11-28 14:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:30:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:30:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-12-01 09:30:00,33.8,33.98,31.54,31.61,894000.0,24.3363,24.4659,22.7091,22.7595,894000.0
2008-12-01 10:00:00,31.62,31.9,30.92,31.01,952900.0,22.7667,22.9683,22.2627,22.3275,952900.0
2008-12-01 10:30:00,31.02,31.44,30.87,31.07,546600.0,22.3347,22.6371,22.2267,22.3707,546600.0
2008-12-01 11:00:00,31.08,31.43,30.94,31.4,508700.0,22.3779,22.6299,22.2771,22.6083,508700.0
2008-12-01 11:30:00,31.39,31.8,31.36,31.39,326300.0,22.6011,22.8963,22.5795,22.6011,326300.0
2008-12-01 12:00:00,31.38,31.69,31.18,31.2,247500.0,22.5939,22.8171,22.4499,22.4643,247500.0
2008-12-01 12:30:00,31.21,31.5,31.11,31.22,240800.0,22.4715,22.6803,22.3995,22.4787,240800.0
2008-12-01 13:00:00,31.21,31.6,31.21,31.37,198200.0,22.4715,22.7523,22.4715,22.5867,198200.0
2008-12-01 13:30:00,31.36,31.59,31.03,31.42,377100.0,22.5795,22.7451,22.3419,22.6227,377100.0
2008-12-01 14:00:00,31.41,31.45,31.04,31.34,350600.0,22.6155,22.6443,22.3491,22.5651,350600.0
2008-12-01 14:30:00,31.38,31.5,31.13,31.17,461100.0,22.5939,22.6803,22.4139,22.4427,461100.0
2008-12-01 15:00:00,31.17,31.26,30.7,30.78,546300.0,22.4427,22.5075,22.1043,22.1619,546300.0
2008-12-01 15:30:00,30.79,30.93,30.14,30.34,1446800.0,22.1691,22.2699,21.7011,21.8451,1446800.0
2008-12-02 09:30:00,31.59,32.47,31.22,31.58,787500.0,22.7451,23.3787,22.4787,22.7379,787500.0
2008-12-02 10:00:00,31.6,32.37,31.6,31.78,453200.0,22.7523,23.3067,22.7523,22.8819,453200.0
2008-12-02 10:30:00,31.79,32.07,31.36,31.44,390600.0,22.8891,23.0907,22.5795,22.6371,390600.0
2008-12-02 11:00:00,31.45,31.94,31.18,31.81,349300.0,22.6443,22.9971,22.4499,22.9035,349300.0
2008-12-02 11:30:00,31.81,31.92,31.38,31.5,287600.0,22.9035,22.9827,22.5939,22.6803,287600.0
2008-12-02 12:00:00,31.51,32.22,31.5,32.21,223700.0,22.6875,23.1987,22.6803,23.1915,223700.0
2008-12-02 12:30:00,32.21,32.29,31.91,31.97,232000.0,23.1915,23.2491,22.9755,23.0187,232000.0
2008-12-02 13:00:00,31.97,31.97,31.69,31.9,215200.0,23.0187,23.0187,22.8171,22.9683,215200.0
2008-12-02 13:30:00,31.89,31.9,31.26,31.3,292300.0,22.9611,22.9683,22.5075,22.5363,292300.0
2008-12-02 14:00:00,31.3,31.47,30.59,30.8,342900.0,22.5363,22.6587,22.0251,22.1763,342900.0
2008-12-02 14:30:00,30.8,31.43,30.7,31.4,318600.0,22.1763,22.6299,22.1043,22.6083,318600.0
2008-12-02 15:00:00,31.4,31.77,30.92,31.58,501000.0,22.6083,22.8747,22.2627,22.7379,501000.0
2008-12-02 15:30:00,31.57,31.9,31.11,31.89,887500.0,22.7307,22.9683,22.3995,22.9611,887500.0
2008-12-03 09:30:00,30.44,31.7,30.44,31.37,608500.0,21.9171,22.8243,21.9171,22.5867,608500.0
2008-12-03 10:00:00,31.36,32.32,31.0,32.29,472800.0,22.5795,23.2707,22.3203,23.2491,472800.0
2008-12-03 10:30:00,32.29,33.25,31.91,33.22,600900.0,23.2491,23.9403,22.9755,23.9187,600900.0
2008-12-03 11:00:00,33.22,33.85,33.0,33.01,617800.0,23.9187,24.3723,23.7603,23.7675,617800.0
2008-12-03 11:30:00,33.01,34.28,33.0,34.21,443900.0,23.7675,24.6819,23.7603,24.6315,443900.0
2008-12-03 12:00:00,34.21,34.26,33.04,33.34,435100.0,24.6315,24.6675,23.7891,24.0051,435100.0
2008-12-03 12:30:00,33.34,33.55,33.1,33.14,271200.0,24.0051,24.1563,23.8323,23.8611,271200.0
2008-12-03 13:00:00,33.14,33.21,32.72,32.86,342900.0,23.8611,23.9115,23.5587,23.6595,342900.0
2008-12-03 13:30:00,32.84,32.86,32.26,32.4,431300.0,23.6451,23.6595,23.2275,23.3283,431300.0
2008-12-03 14:00:00,32.4,33.37,32.33,33.13,444800.0,23.3283,24.0267,23.2779,23.8539,444800.0
2008-12-03 14:30:00,33.17,33.87,33.09,33.43,482200.0,23.8827,24.3867,23.8251,24.0699,482200.0
2008-12-03 15:00:00,33.42,33.81,33.04,33.38,539500.0,24.0627,24.3435,23.7891,24.0339,539500.0
2008-12-03 15:30:00,33.39,33.81,33.17,33.67,757400.0,24.0411,24.3435,23.8827,24.2427,757400.0
2008-12-04 09:30:00,33.1,33.56,32.66,33.18,469900.0,23.8323,24.1635,23.5155,23.8899,469900.0
2008-12-04 10:00:00,33.16,33.19,32.27,32.72,427900.0,23.8755,23.8971,23.2347,23.5587,427900.0
2008-12-04 10:30:00,32.73,33.1,32.61,33.05,384800.0,23.5659,23.8323,23.4795,23.7963,384800.0
2008-12-04 11:00:00,33.03,33.09,32.51,32.69,296800.0,23.7819,23.8251,23.4075,23.5371,296800.0
2008-12-04 11:30:00,32.68,32.7,32.35,32.38,215600.0,23.5299,23.5443,23.2923,23.3139,215600.0
2008-12-04 12:00:00,32.35,32.43,31.84,31.98,264500.0,23.2923,23.3499,22.9251,23.0259,264500.0
2008-12-04 12:30:00,31.98,32.34,31.92,32.14,198900.0,23.0259,23.2851,22.9827,23.1411,198900.0
2008-12-04 13:00:00,32.15,32.15,31.8,31.84,176600.0,23.1483,23.1483,22.8963,22.9251,176600.0
2008-12-04 13:30:00,31.85,32.35,31.75,32.17,181500.0,22.9323,23.2923,22.8603,23.1627,181500.0
2008-12-04 14:00:00,32.19,32.27,31.83,31.93,216000.0,23.1771,23.2347,22.9179,22.9899,216000.0
2008-12-04 14:30:00,31.91,32.32,31.73,31.73,381400.0,22.9755,23.2707,22.8459,22.8459,381400.0
2008-12-04 15:00:00,31.73,31.81,30.75,30.78,720700.0,22.8459,22.9035,22.1403,22.1619,720700.0
2008-12-04 15:30:00,30.79,31.18,30.43,31.02,1051300.0,22.1691,22.4499,21.9099,22.3347,1051300.0
2008-12-05 09:30:00,30.2,31.12,29.62,29.74,732800.0,21.7443,22.4067,21.3267,21.4131,732800.0
2008-12-05 10:00:00,29.73,29.9,29.15,29.25,553300.0,21.4059,21.5283,20.9883,21.0603,553300.0
2008-12-05 10:30:00,29.25,29.74,29.1,29.6,601300.0,21.0603,21.4131,20.9523,21.3123,601300.0
2008-12-05 11:00:00,29.64,29.91,29.39,29.64,358300.0,21.3411,21.5355,21.1611,21.3411,358300.0
2008-12-05 11:30:00,29.65,30.7,29.43,30.35,437800.0,21.3483,22.1043,21.1899,21.8523,437800.0
2008-12-05 12:00:00,30.36,30.7,30.2,30.58,204900.0,21.8595,22.1043,21.7443,22.0179,204900.0
2008-12-05 12:30:00,30.58,30.59,30.0,30.11,195000.0,22.0179,22.0251,21.6003,21.6795,195000.0
2008-12-05 13:00:00,30.14,30.73,30.1,30.41,184600.0,21.7011,22.1259,21.6723,21.8955,184600.0
2008-12-05 13:30:00,30.39,30.97,30.32,30.66,353500.0,21.8811,22.2987,21.8307,22.0755,353500.0
2008-12-05 14:00:00,30.67,30.74,30.04,30.22,373400.0,22.0827,22.1331,21.6291,21.7587,373400.0
2008-12-05 14:30:00,30.21,31.4,30.05,31.24,690300.0,21.7515,22.6083,21.6363,22.4931,690300.0
2008-12-05 15:00:00,31.26,31.7,30.76,31.62,601200.0,22.5075,22.8243,22.1475,22.7667,601200.0
2008-12-05 15:30:00,31.59,32.05,31.49,31.96,966200.0,22.7451,23.0763,22.6731,23.0115,966200.0
2008-12-08 09:30:00,33.48,34.75,33.3,34.1,984400.0,24.1059,25.0203,23.9763,24.5523,984400.0
2008-12-08 10:00:00,34.11,34.65,33.91,34.58,446800.0,24.5595,24.9483,24.4155,24.8979,446800.0
2008-12-08 10:30:00,34.56,35.35,34.55,35.09,559200.0,24.8835,25.4523,24.8763,25.2651,559200.0
2008-12-08 11:00:00,35.08,35.49,34.97,35.42,685000.0,25.2579,25.5531,25.1787,25.5027,685000.0
2008-12-08 11:30:00,35.44,35.85,35.15,35.35,404000.0,25.5171,25.8123,25.3083,25.4523,404000.0
2008-12-08 12:00:00,35.34,35.46,34.95,35.22,281100.0,25.4451,25.5315,25.1643,25.3587,281100.0
2008-12-08 12:30:00,35.25,35.5,35.15,35.4,350000.0,25.3803,25.5603,25.3083,25.4883,350000.0
2008-12-08 13:00:00,35.43,35.69,35.34,35.55,452800.0,25.5099,25.6971,25.4451,25.5963,452800.0
2008-12-08 13:30:00,35.55,35.7,35.19,35.58,641100.0,25.5963,25.7043,25.3371,25.6179,641100.0
2008-12-08 14:00:00,35.56,35.9,35.47,35.76,420900.0,25.6035,25.8483,25.5387,25.7475,420900.0
2008-12-08 14:30:00,35.77,36.09,35.61,36.01,579100.0,25.7547,25.9851,25.6395,25.9275,579100.0
2008-12-08 15:00:00,36.0,36.67,35.77,36.65,1033700.0,25.9203,26.4027,25.7547,26.3883,1033700.0
2008-12-08 15:30:00,36.64,37.33,36.59,37.01,2449700.0,26.3811,26.8779,26.3451,26.6475,2449700.0
2008-12-09 09:30:00,36.06,36.83,35.35,36.46,827700.0,25.9635,26.5179,25.4523,26.2515,827700.0
2008-12-09 10:00:00,36.46,37.5,36.46,37.43,581600.0,26.2515,27.0003,26.2515,26.9499,581600.0
2008-12-09 10:30:00,37.43,38.88,37.41,38.85,765300.0,26.9499,27.9939,26.9355,27.9723,765300.0
2008-12-09 11:00:00,38.83,39.63,38.11,38.26,996400.0,27.9579,28.5339,27.4395,27.5475,996400.0
2008-12-09 11:30:00,38.26,38.65,37.92,38.51,631500.0,27.5475,27.8283,27.3027,27.7275,631500.0
2008-12-09 12:00:00,38.47,38.6,38.22,38.39,470600.0,27.6987,27.7923,27.5187,27.6411,470600.0
2008-12-09 12:30:00,38.37,38.65,38.18,38.32,578700.0,27.6267,27.8283,27.4899,27.5907,578700.0
2008-12-09 13:00:00,38.32,38.33,37.65,37.78,319800.0,27.5907,27.5979,27.1083,27.2019,319800.0
2008-12-09 13:30:00,37.78,38.05,37.39,37.91,515700.0,27.2019,27.3963,26.9211,27.2955,515700.0
2008-12-09 14:00:00,37.9,38.03,36.78,36.83,459800.0,27.2883,27.3819,26.4819,26.5179,459800.0
2008-12-09 14:30:00,36.82,37.87,36.63,37.78,692800.0,26.5107,27.2667,26.3739,27.2019,692800.0
2008-12-09 15:00:00,37.78,38.47,37.72,38.04,961000.0,27.2019,27.6987,27.1587,27.3891,961000.0
2008-12-09 15:30:00,38.04,38.35,37.79,37.97,1132200.0,27.3891,27.6123,27.2091,27.3387,1132200.0
2008-12-10 09:30:00,38.47,39.2,37.61,37.82,599800.0,27.6987,28.2243,27.0795,27.2307,599800.0
2008-12-10 10:00:00,37.83,38.24,37.56,37.86,627000.0,27.2379,27.5331,27.0435,27.2595,627000.0
2008-12-10 10:30:00,37.91,37.99,36.77,36.84,593200.0,27.2955,27.3531,26.4747,26.5251,593200.0
2008-12-10 11:00:00,36.86,37.53,36.81,37.53,411900.0,26.5395,27.0219,26.5035,27.0219,411900.0
2008-12-10 11:30:00,37.49,37.58,37.17,37.36,231500.0,26.9931,27.0579,26.7627,26.8995,231500.0
2008-12-10 12:00:00,37.38,37.66,37.1,37.19,325500.0,26.9139,27.1155,26.7123,26.7771,325500.0
2008-12-10 12:30:00,37.19,37.28,36.5,36.81,415600.0,26.7771,26.8419,26.2803,26.5035,415600.0
2008-12-10 13:00:00,36.81,37.25,36.71,36.95,232000.0,26.5035,26.8203,26.4315,26.6043,232000.0
2008-12-10 13:30:00,36.95,37.05,36.55,37.0,421900.0,26.6043,26.6763,26.3163,26.6403,421900.0
2008-12-10 14:00:00,36.99,37.43,36.85,37.05,474000.0,26.6331,26.9499,26.5323,26.6763,474000.0
2008-12-10 14:30:00,37.05,37.53,36.83,37.37,342300.0,26.6763,27.0219,26.5179,26.9067,342300.0
2008-12-10 15:00:00,37.37,38.08,37.26,38.02,462300.0,26.9067,27.4179,26.8275,27.3747,462300.0
2008-12-10 15:30:00,38.02,38.77,37.85,38.72,1289700.0,27.3747,27.9147,27.2523,27.8787,1289700.0
2008-12-11 09:30:00,38.39,38.39,37.2,37.88,440500.0,27.6411,27.6411,26.7843,27.2739,440500.0
2008-12-11 10:00:00,37.86,38.6,37.73,38.21,391100.0,27.2595,27.7923,27.1659,27.5115,391100.0
2008-12-11 10:30:00,38.16,38.45,37.85,38.33,356200.0,27.4755,27.6843,27.2523,27.5979,356200.0
2008-12-11 11:00:00,38.33,38.78,38.07,38.21,264300.0,27.5979,27.9219,27.4107,27.5115,264300.0
2008-12-11 11:30:00,38.18,38.25,37.82,38.03,233800.0,27.4899,27.5403,27.2307,27.3819,233800.0
2008-12-11 12:00:00,38.03,38.28,37.9,38.06,219500.0,27.3819,27.5619,27.2883,27.4035,219500.0
2008-12-11 12:30:00,38.04,38.47,37.91,38.4,178100.0,27.3891,27.6987,27.2955,27.6483,178100.0
2008-12-11 13:00:00,38.41,38.63,37.9,38.32,243100.0,27.6555,27.8139,27.2883,27.5907,243100.0
2008-12-11 13:30:00,38.34,38.45,37.92,38.05,157500.0,27.6051,27.6843,27.3027,27.3963,157500.0
2008-12-11 14:00:00,38.06,38.25,37.61,37.71,183400.0,27.4035,27.5403,27.0795,27.1515,183400.0
2008-12-11 14:30:00,37.69,37.84,36.64,36.73,340200.0,27.1371,27.2451,26.3811,26.4459,340200.0
2008-12-11 15:00:00,36.78,36.78,36.04,36.42,557500.0,26.4819,26.4819,25.9491,26.2227,557500.0
2008-12-11 15:30:00,36.43,36.55,35.85,36.2,997300.0,26.2299,26.3163,25.8123,26.0643,997300.0
2008-12-12 09:30:00,34.89,36.44,34.39,36.23,552100.0,25.1211,26.2371,24.7611,26.0859,552100.0
2008-12-12 10:00:00,36.25,36.65,35.69,35.97,387800.0,26.1003,26.3883,25.6971,25.8987,387800.0
2008-12-12 10:30:00,36.0,36.45,35.4,36.38,235800.0,25.9203,26.2443,25.4883,26.1939,235800.0
2008-12-12 11:00:00,36.39,36.6,35.67,35.68,168200.0,26.2011,26.3523,25.6827,25.6899,168200.0
2008-12-12 11:30:00,35.66,35.98,35.57,35.68,139000.0,25.6755,25.9059,25.6107,25.6899,139000.0
2008-12-12 12:00:00,35.66,36.16,35.64,36.05,113600.0,25.6755,26.0355,25.6611,25.9563,113600.0
2008-12-12 12:30:00,36.02,37.11,35.95,36.89,235000.0,25.9347,26.7195,25.8843,26.5611,235000.0
2008-12-12 13:00:00,36.91,37.08,36.51,36.69,199900.0,26.5755,26.6979,26.2875,26.4171,199900.0
2008-12-12 13:30:00,36.7,36.74,36.22,36.44,269800.0,26.4243,26.4531,26.0787,26.2371,269800.0
2008-12-12 14:00:00,36.43,37.01,36.4,36.66,360400.0,26.2299,26.6475,26.2083,26.3955,360400.0
2008-12-12 14:30:00,36.65,37.06,36.2,36.88,391600.0,26.3883,26.6835,26.0643,26.5539,391600.0
2008-12-12 15:00:00,36.91,37.2,36.32,36.82,449900.0,26.5755,26.7843,26.1507,26.5107,449900.0
2008-12-12 15:30:00,36.82,36.86,36.4,36.81,921200.0,26.5107,26.5395,26.2083,26.5035,921200.0
2008-12-15 09:30:00,37.73,37.8,36.09,37.0,458400.0,27.1659,27.2163,25.9851,26.6403,458400.0
2008-12-15 10:00:00,36.98,37.22,36.6,36.7,359500.0,26.6259,26.7987,26.3523,26.4243,359500.0
2008-12-15 10:30:00,36.69,36.89,36.2,36.37,253100.0,26.4171,26.5611,26.0643,26.1867,253100.0
2008-12-15 11:00:00,36.36,36.71,36.2,36.67,197200.0,26.1795,26.4315,26.0643,26.4027,197200.0
2008-12-15 11:30:00,36.65,36.97,36.46,36.63,147500.0,26.3883,26.6187,26.2515,26.3739,147500.0
2008-12-15 12:00:00,36.64,37.06,36.52,37.0,207200.0,26.3811,26.6835,26.2947,26.6403,207200.0
2008-12-15 12:30:00,36.98,36.99,36.33,36.5,136700.0,26.6259,26.6331,26.1579,26.2803,136700.0
2008-12-15 13:00:00,36.48,36.6,36.1,36.49,141300.0,26.2659,26.3523,25.9923,26.2731,141300.0
2008-12-15 13:30:00,36.48,36.76,36.43,36.62,171300.0,26.2659,26.4675,26.2299,26.3667,171300.0
2008-12-15 14:00:00,36.62,36.92,36.5,36.52,160500.0,26.3667,26.5827,26.2803,26.2947,160500.0
2008-12-15 14:30:00,36.5,36.77,36.43,36.48,192700.0,26.2803,26.4747,26.2299,26.2659,192700.0
2008-12-15 15:00:00,36.48,36.6,35.93,36.1,324800.0,26.2659,26.3523,25.8699,25.9923,324800.0
2008-12-15 15:30:00,36.11,36.69,35.96,36.37,729400.0,25.9995,26.4171,25.8915,26.1867,729400.0
2008-12-16 09:30:00,37.1,37.1,36.18,36.36,400100.0,26.7123,26.7123,26.0499,26.1795,400100.0
2008-12-16 10:00:00,36.39,36.72,36.15,36.36,229200.0,26.2011,26.4387,26.0283,26.1795,229200.0
2008-12-16 10:30:00,36.38,36.97,36.37,36.79,214700.0,26.1939,26.6187,26.1867,26.4891,214700.0
2008-12-16 11:00:00,36.81,37.1,36.71,36.92,207900.0,26.5035,26.7123,26.4315,26.5827,207900.0
2008-12-16 11:30:00,36.91,37.53,36.9,37.47,258500.0,26.5755,27.0219,26.5683,26.9787,258500.0
2008-12-16 12:00:00,37.48,37.54,37.19,37.48,242700.0,26.9859,27.0291,26.7771,26.9859,242700.0
2008-12-16 12:30:00,37.48,37.64,37.33,37.35,154100.0,26.9859,27.1011,26.8779,26.8923,154100.0
2008-12-16 13:00:00,37.38,37.41,37.15,37.29,156500.0,26.9139,26.9355,26.7483,26.8491,156500.0
2008-12-16 13:30:00,37.29,37.41,36.92,36.93,227700.0,26.8491,26.9355,26.5827,26.5899,227700.0
2008-12-16 14:00:00,36.93,37.51,36.67,37.44,446600.0,26.5899,27.0075,26.4027,26.9571,446600.0
2008-12-16 14:30:00,37.45,37.79,36.93,37.62,612100.0,26.9643,27.2091,26.5899,27.0867,612100.0
2008-12-16 15:00:00,37.6,38.48,37.31,38.3,764700.0,27.0723,27.7059,26.8635,27.5763,764700.0
2008-12-16 15:30:00,38.3,38.42,37.81,38.06,1174600.0,27.5763,27.6627,27.2235,27.4035,1174600.0
2008-12-17 09:30:00,38.0,39.5,37.8,39.5,583900.0,27.3603,28.4403,27.2163,28.4403,583900.0
2008-12-17 10:00:00,39.5,39.56,38.65,39.45,659400.0,28.4403,28.4835,27.8283,28.4043,659400.0
2008-12-17 10:30:00,39.47,39.86,39.12,39.64,453900.0,28.4187,28.6995,28.1667,28.5411,453900.0
2008-12-17 11:00:00,39.62,39.71,39.07,39.33,446400.0,28.5267,28.5915,28.1307,28.3179,446400.0
2008-12-17 11:30:00,39.31,39.75,39.17,39.74,276000.0,28.3035,28.6203,28.2027,28.6131,276000.0
2008-12-17 12:00:00,39.75,40.33,39.68,40.17,561600.0,28.6203,29.038,28.5699,28.9227,561600.0
2008-12-17 12:30:00,40.17,40.57,40.17,40.33,337500.0,28.9227,29.2108,28.9227,29.038,337500.0
2008-12-17 13:00:00,40.35,40.75,40.15,40.7,165700.0,29.0524,29.3404,28.9083,29.3044,165700.0
2008-12-17 13:30:00,40.7,41.53,40.55,41.34,307600.0,29.3044,29.902,29.1964,29.7652,307600.0
2008-12-17 14:00:00,41.3,41.34,40.76,40.95,613500.0,29.7364,29.7652,29.3476,29.4844,613500.0
2008-12-17 14:30:00,40.95,41.01,40.39,40.72,516400.0,29.4844,29.5276,29.0812,29.3188,516400.0
2008-12-17 15:00:00,40.75,41.1,40.71,41.06,842400.0,29.3404,29.5924,29.3116,29.5636,842400.0
2008-12-17 15:30:00,41.06,41.07,40.39,40.45,770400.0,29.5636,29.5708,29.0812,29.1244,770400.0
2008-12-18 09:30:00,40.73,40.98,39.06,39.28,546500.0,29.326,29.506,28.1235,28.2819,546500.0
2008-12-18 10:00:00,39.3,40.2,39.06,40.05,380600.0,28.2963,28.9443,28.1235,28.8363,380600.0
2008-12-18 10:30:00,40.05,40.39,39.63,39.67,235400.0,28.8363,29.0812,28.5339,28.5627,235400.0
2008-12-18 11:00:00,39.73,40.11,39.57,39.65,176600.0,28.6059,28.8795,28.4907,28.5483,176600.0
2008-12-18 11:30:00,39.69,40.0,39.55,40.0,125400.0,28.5771,28.8003,28.4763,28.8003,125400.0
2008-12-18 12:00:00,40.0,40.06,39.39,39.45,164500.0,28.8003,28.8435,28.3611,28.4043,164500.0
2008-12-18 12:30:00,39.44,39.7,39.26,39.65,165900.0,28.3971,28.5843,28.2675,28.5483,165900.0
2008-12-18 13:00:00,39.66,39.72,39.4,39.44,222200.0,28.5555,28.5987,28.3683,28.3971,222200.0
2008-12-18 13:30:00,39.46,39.55,38.96,39.0,299600.0,28.4115,28.4763,28.0515,28.0803,299600.0
2008-12-18 14:00:00,39.01,39.2,38.68,38.87,226200.0,28.0875,28.2243,27.8499,27.9867,226200.0
2008-12-18 14:30:00,38.87,39.44,38.64,39.06,373100.0,27.9867,28.3971,27.8211,28.1235,373100.0
2008-12-18 15:00:00,39.06,39.13,38.12,38.25,445900.0,28.1235,28.1739,27.4467,27.5403,445900.0
2008-12-18 15:30:00,38.24,38.79,38.19,38.64,573700.0,27.5331,27.9291,27.4971,27.8211,573700.0
2008-12-19 09:30:00,39.09,39.95,38.61,38.89,1307900.0,28.1451,28.7643,27.7995,28.0011,1307900.0
2008-12-19 10:00:00,38.87,40.01,38.87,39.69,303200.0,27.9867,28.8075,27.9867,28.5771,303200.0
2008-12-19 10:30:00,39.71,39.84,39.07,39.07,324300.0,28.5915,28.6851,28.1307,28.1307,324300.0
2008-12-19 11:00:00,39.13,39.6,38.94,39.27,231000.0,28.1739,28.5123,28.0371,28.2747,231000.0
2008-12-19 11:30:00,39.27,39.31,38.65,38.74,171800.0,28.2747,28.3035,27.8283,27.8931,171800.0
2008-12-19 12:00:00,38.72,39.18,38.46,39.18,211000.0,27.8787,28.2099,27.6915,28.2099,211000.0
2008-12-19 12:30:00,39.19,39.28,39.03,39.17,152300.0,28.2171,28.2819,28.1019,28.2027,152300.0
2008-12-19 13:00:00,39.15,39.35,39.08,39.29,135900.0,28.1883,28.3323,28.1379,28.2891,135900.0
2008-12-19 13:30:00,39.29,39.48,39.02,39.23,136500.0,28.2891,28.4259,28.0947,28.2459,136500.0
2008-12-19 14:00:00,39.22,39.46,39.06,39.37,170700.0,28.2387,28.4115,28.1235,28.3467,170700.0
2008-12-19 14:30:00,39.37,39.73,39.29,39.48,170500.0,28.3467,28.6059,28.2891,28.4259,170500.0
2008-12-19 15:00:00,39.49,39.58,39.0,39.41,242500.0,28.4331,28.4979,28.0803,28.3755,242500.0
2008-12-19 15:30:00,39.4,39.57,38.9,39.29,494400.0,28.3683,28.4907,28.0083,28.2891,494400.0
2008-12-22 09:30:00,39.56,39.76,37.68,37.81,398700.0,28.4835,28.6275,27.1299,27.2235,398700.0
2008-12-22 10:00:00,37.81,37.92,36.57,36.64,596300.0,27.2235,27.3027,26.3307,26.3811,596300.0
2008-12-22 10:30:00,36.61,37.24,36.49,36.98,440200.0,26.3595,26.8131,26.2731,26.6259,440200.0
2008-12-22 11:00:00,36.97,37.01,36.16,36.16,306100.0,26.6187,26.6475,26.0355,26.0355,306100.0
2008-12-22 11:30:00,36.17,36.47,36.05,36.45,202000.0,26.0427,26.2587,25.9563,26.2443,202000.0
2008-12-22 12:00:00,36.44,36.84,36.42,36.65,227100.0,26.2371,26.5251,26.2227,26.3883,227100.0
2008-12-22 12:30:00,36.65,37.2,36.64,37.05,239500.0,26.3883,26.7843,26.3811,26.6763,239500.0
2008-12-22 13:00:00,37.05,37.25,36.86,36.9,265700.0,26.6763,26.8203,26.5395,26.5683,265700.0
2008-12-22 13:30:00,36.87,36.89,36.53,36.63,158200.0,26.5467,26.5611,26.3019,26.3739,158200.0
2008-12-22 14:00:00,36.63,36.71,36.02,36.12,238200.0,26.3739,26.4315,25.9347,26.0067,238200.0
2008-12-22 14:30:00,36.12,36.35,35.89,36.05,325000.0,26.0067,26.1723,25.8411,25.9563,325000.0
2008-12-22 15:00:00,36.06,36.3,35.9,35.92,364000.0,25.9635,26.1363,25.8483,25.8627,364000.0
2008-12-22 15:30:00,35.92,36.93,35.8,36.79,808500.0,25.8627,26.5899,25.7763,26.4891,808500.0
2008-12-23 09:30:00,37.35,38.43,37.35,38.39,464900.0,26.8923,27.6699,26.8923,27.6411,464900.0
2008-12-23 10:00:00,38.4,38.43,37.66,37.94,203600.0,27.6483,27.6699,27.1155,27.3171,203600.0
2008-12-23 10:30:00,37.95,38.35,37.9,38.17,208200.0,27.3243,27.6123,27.2883,27.4827,208200.0
2008-12-23 11:00:00,38.18,38.39,38.14,38.31,270800.0,27.4899,27.6411,27.4611,27.5835,270800.0
2008-12-23 11:30:00,38.3,38.31,37.35,37.36,242400.0,27.5763,27.5835,26.8923,26.8995,242400.0
2008-12-23 12:00:00,37.35,37.38,37.08,37.18,124600.0,26.8923,26.9139,26.6979,26.7699,124600.0
2008-12-23 12:30:00,37.18,37.58,37.05,37.47,106800.0,26.7699,27.0579,26.6763,26.9787,106800.0
2008-12-23 13:00:00,37.46,37.46,37.2,37.21,84400.0,26.9715,26.9715,26.7843,26.7915,84400.0
2008-12-23 13:30:00,37.22,37.54,37.13,37.52,87500.0,26.7987,27.0291,26.7339,27.0147,87500.0
2008-12-23 14:00:00,37.51,37.75,37.41,37.63,112700.0,27.0075,27.1803,26.9355,27.0939,112700.0
2008-12-23 14:30:00,37.62,37.7,37.09,37.31,200600.0,27.0867,27.1443,26.7051,26.8635,200600.0
2008-12-23 15:00:00,37.29,37.42,37.05,37.29,288300.0,26.8491,26.9427,26.6763,26.8491,288300.0
2008-12-23 15:30:00,37.3,37.43,37.1,37.33,395700.0,26.8563,26.9499,26.7123,26.8779,395700.0
2008-12-24 08:30:00,37.75,37.75,37.6,37.62,5800.0,27.1803,27.1803,27.0723,27.0867,5800.0
2008-12-24 09:00:00,37.62,37.75,37.62,37.67,2900.0,27.0867,27.1803,27.0867,27.1227,2900.0
2008-12-24 09:30:00,37.57,38.0,37.26,37.41,127300.0,27.0507,27.3603,26.8275,26.9355,127300.0
2008-12-24 10:00:00,37.43,37.69,37.38,37.6,226700.0,26.9499,27.1371,26.9139,27.0723,226700.0
2008-12-24 10:30:00,37.6,37.9,37.55,37.81,102300.0,27.0723,27.2883,27.0363,27.2235,102300.0
2008-12-24 11:00:00,37.81,37.99,37.8,37.89,83900.0,27.2235,27.3531,27.2163,27.2811,83900.0
2008-12-24 11:30:00,37.9,38.08,37.79,38.04,111900.0,27.2883,27.4179,27.2091,27.3891,111900.0
2008-12-24 12:00:00,38.05,38.12,37.98,38.01,108500.0,27.3963,27.4467,27.3459,27.3675,108500.0
2008-12-24 12:30:00,38.03,38.14,37.94,38.0,149900.0,27.3819,27.4611,27.3171,27.3603,149900.0
2008-12-26 09:30:00,38.13,38.75,38.13,38.54,155200.0,27.4539,27.9003,27.4539,27.7491,155200.0
2008-12-26 10:00:00,38.51,38.58,38.07,38.33,128400.0,27.7275,27.7779,27.4107,27.5979,128400.0
2008-12-26 10:30:00,38.35,38.42,37.89,37.9,109600.0,27.6123,27.6627,27.2811,27.2883,109600.0
2008-12-26 11:00:00,37.91,37.94,37.73,37.79,50300.0,27.2955,27.3171,27.1659,27.2091,50300.0
2008-12-26 11:30:00,37.77,37.95,37.76,37.91,37100.0,27.1947,27.3243,27.1875,27.2955,37100.0
2008-12-26 12:00:00,37.88,38.01,37.87,37.89,24400.0,27.2739,27.3675,27.2667,27.2811,24400.0
2008-12-26 12:30:00,37.9,38.0,37.85,37.92,47500.0,27.2883,27.3603,27.2523,27.3027,47500.0
2008-12-26 13:00:00,37.91,38.12,37.89,38.08,125100.0,27.2955,27.4467,27.2811,27.4179,125100.0
2008-12-26 13:30:00,38.09,38.37,38.02,38.15,168800.0,27.4251,27.6267,27.3747,27.4683,168800.0
2008-12-26 14:00:00,38.15,38.41,38.1,38.33,42600.0,27.4683,27.6555,27.4323,27.5979,42600.0
2008-12-26 14:30:00,38.36,38.48,38.32,38.41,65400.0,27.6195,27.7059,27.5907,27.6555,65400.0
2008-12-26 15:00:00,38.44,38.47,38.33,38.45,97200.0,27.6771,27.6987,27.5979,27.6843,97200.0
2008-12-26 15:30:00,38.45,38.47,38.28,38.46,243300.0,27.6843,27.6987,27.5619,27.6915,243300.0
2008-12-29 09:30:00,38.89,38.89,38.1,38.14,149300.0,28.2082,28.2082,27.6352,27.6642,149300.0
2008-12-29 10:00:00,38.13,38.14,37.78,37.86,267400.0,27.6569,27.6642,27.4031,27.4611,267400.0
2008-12-29 10:30:00,37.87,37.99,37.58,37.61,85400.0,27.4683,27.5554,27.258,27.2797,85400.0
2008-12-29 11:00:00,37.61,37.61,37.34,37.35,81800.0,27.2797,27.2797,27.0839,27.0912,81800.0
2008-12-29 11:30:00,37.35,37.54,37.34,37.53,60500.0,27.0912,27.229,27.0839,27.2217,60500.0
2008-12-29 12:00:00,37.54,37.62,37.41,37.44,74500.0,27.229,27.287,27.1347,27.1564,74500.0
2008-12-29 12:30:00,37.44,37.44,37.26,37.27,70500.0,27.1564,27.1564,27.0259,27.0331,70500.0
2008-12-29 13:00:00,37.27,37.41,37.13,37.17,99800.0,27.0331,27.1347,26.9316,26.9606,99800.0
2008-12-29 13:30:00,37.18,37.5,37.14,37.5,86400.0,26.9679,27.2,26.9388,27.2,86400.0
2008-12-29 14:00:00,37.48,37.49,37.27,37.44,88500.0,27.1855,27.1927,27.0331,27.1564,88500.0
2008-12-29 14:30:00,37.45,37.55,37.27,37.53,116500.0,27.1637,27.2362,27.0331,27.2217,116500.0
2008-12-29 15:00:00,37.53,37.86,37.49,37.67,260900.0,27.2217,27.4611,27.1927,27.3233,260900.0
2008-12-29 15:30:00,37.65,37.86,37.53,37.83,339900.0,27.3088,27.4611,27.2217,27.4393,339900.0
2008-12-30 09:30:00,38.1,38.46,37.48,37.54,230600.0,27.6352,27.8963,27.1855,27.229,230600.0
2008-12-30 10:00:00,37.52,37.52,37.0,37.14,375400.0,27.2145,27.2145,26.8373,26.9388,375400.0
2008-12-30 10:30:00,37.14,37.18,36.82,36.94,251900.0,26.9388,26.9679,26.7067,26.7938,251900.0
2008-12-30 11:00:00,36.94,37.08,36.89,37.05,212400.0,26.7938,26.8953,26.7575,26.8736,212400.0
2008-12-30 11:30:00,37.05,37.47,36.94,37.38,246500.0,26.8736,27.1782,26.7938,27.1129,246500.0
2008-12-30 12:00:00,37.37,37.45,37.3,37.34,207500.0,27.1057,27.1637,27.0549,27.0839,207500.0
2008-12-30 12:30:00,37.34,37.46,37.24,37.26,244900.0,27.0839,27.1709,27.0114,27.0259,244900.0
2008-12-30 13:00:00,37.28,37.28,36.96,37.13,149400.0,27.0404,27.0404,26.8083,26.9316,149400.0
2008-12-30 13:30:00,37.13,37.21,37.0,37.03,189000.0,26.9316,26.9896,26.8373,26.8591,189000.0
2008-12-30 14:00:00,37.02,37.24,37.0,37.22,323200.0,26.8518,27.0114,26.8373,26.9969,323200.0
2008-12-30 14:30:00,37.22,37.32,37.07,37.08,431700.0,26.9969,27.0694,26.8881,26.8953,431700.0
2008-12-30 15:00:00,37.09,37.35,37.0,37.21,208000.0,26.9026,27.0912,26.8373,26.9896,208000.0
2008-12-30 15:30:00,37.21,37.83,37.19,37.65,650000.0,26.9896,27.4393,26.9751,27.3088,650000.0
2008-12-31 09:30:00,37.69,37.94,37.28,37.5,418500.0,27.3378,27.5191,27.0404,27.2,418500.0
2008-12-31 10:00:00,37.5,37.91,37.5,37.79,218300.0,27.2,27.4973,27.2,27.4103,218300.0
2008-12-31 10:30:00,37.79,38.21,37.69,38.18,317100.0,27.4103,27.7149,27.3378,27.6932,317100.0
2008-12-31 11:00:00,38.19,38.3,38.06,38.29,292900.0,27.7004,27.7802,27.6061,27.773,292900.0
2008-12-31 11:30:00,38.29,38.56,38.27,38.55,365500.0,27.773,27.9688,27.7585,27.9616,365500.0
2008-12-31 12:00:00,38.55,38.61,38.49,38.57,234200.0,27.9616,28.0051,27.918,27.9761,234200.0
2008-12-31 12:30:00,38.58,38.94,38.54,38.89,256100.0,27.9833,28.2444,27.9543,28.2082,256100.0
2008-12-31 13:00:00,38.88,38.9,38.36,38.46,193000.0,28.2009,28.2154,27.8237,27.8963,193000.0
2008-12-31 13:30:00,38.45,38.69,38.42,38.57,145500.0,27.889,28.0631,27.8673,27.9761,145500.0
2008-12-31 14:00:00,38.59,38.79,38.56,38.64,219400.0,27.9906,28.1356,27.9688,28.0268,219400.0
2008-12-31 14:30:00,38.64,38.72,38.35,38.46,205400.0,28.0268,28.0849,27.8165,27.8963,205400.0
2008-12-31 15:00:00,38.46,38.64,38.35,38.63,242500.0,27.8963,28.0268,27.8165,28.0196,242500.0
2008-12-31 15:30:00,38.65,38.69,38.11,38.34,732200.0,28.0341,28.0631,27.6424,27.8092,732200.0
2009-01-02 09:30:00,38.74,39.5,38.36,39.32,283800.0,28.0994,28.6506,27.8237,28.5201,283800.0
2009-01-02 10:00:00,39.28,39.73,39.22,39.62,207400.0,28.4911,28.8175,28.4475,28.7377,207400.0
2009-01-02 10:30:00,39.62,39.87,39.46,39.63,408000.0,28.7377,28.919,28.6216,28.7449,408000.0
2009-01-02 11:00:00,39.67,40.18,39.61,40.14,310100.0,28.7739,29.1438,28.7304,29.1148,310100.0
2009-01-02 11:30:00,40.12,40.23,39.94,40.07,207800.0,29.1003,29.1801,28.9698,29.0641,207800.0
2009-01-02 12:00:00,40.07,40.22,39.95,40.14,138900.0,29.0641,29.1729,28.977,29.1148,138900.0
2009-01-02 12:30:00,40.15,40.48,40.13,40.38,147500.0,29.1221,29.3614,29.1076,29.2889,147500.0
2009-01-02 13:00:00,40.38,40.64,40.3,40.62,189600.0,29.2889,29.4775,29.2309,29.463,189600.0
2009-01-02 13:30:00,40.6,41.07,40.51,40.9,305200.0,29.4485,29.7894,29.3832,29.6661,305200.0
2009-01-02 14:00:00,40.91,41.32,40.71,41.31,346400.0,29.6733,29.9707,29.5283,29.9635,346400.0
2009-01-02 14:30:00,41.32,41.69,41.32,41.67,309800.0,29.9707,30.2391,29.9707,30.2246,309800.0
2009-01-02 15:00:00,41.68,41.84,41.53,41.79,383800.0,30.2318,30.3479,30.123,30.3116,383800.0
2009-01-02 15:30:00,41.79,41.98,41.48,41.52,824100.0,30.3116,30.4494,30.0868,30.1158,824100.0
2009-01-05 09:30:00,41.42,42.39,40.99,41.42,553700.0,30.0433,30.7468,29.7314,30.0433,553700.0
2009-01-05 10:00:00,41.45,43.21,41.36,43.21,683400.0,30.065,31.3416,29.9997,31.3416,683400.0
2009-01-05 10:30:00,43.2,44.07,43.06,43.96,589400.0,31.3344,31.9654,31.2328,31.8856,589400.0
2009-01-05 11:00:00,43.96,44.61,43.78,44.1,1008400.0,31.8856,32.3571,31.755,31.9872,1008400.0
2009-01-05 11:30:00,44.11,44.37,43.79,43.8,428000.0,31.9944,32.183,31.7623,31.7696,428000.0
2009-01-05 12:00:00,43.79,43.94,43.51,43.83,454500.0,31.7623,31.8711,31.5592,31.7913,454500.0
2009-01-05 12:30:00,43.83,43.85,43.3,43.58,282900.0,31.7913,31.8058,31.4069,31.61,282900.0
2009-01-05 13:00:00,43.58,43.78,43.39,43.65,304800.0,31.61,31.755,31.4722,31.6608,304800.0
2009-01-05 13:30:00,43.65,43.85,43.5,43.73,284900.0,31.6608,31.8058,31.552,31.7188,284900.0
2009-01-05 14:00:00,43.72,43.88,43.11,43.15,390400.0,31.7115,31.8276,31.2691,31.2981,390400.0
2009-01-05 14:30:00,43.12,43.3,42.77,42.91,223600.0,31.2763,31.4069,31.0225,31.124,223600.0
2009-01-05 15:00:00,42.9,43.13,42.42,42.49,417600.0,31.1168,31.2836,30.7686,30.8194,417600.0
2009-01-05 15:30:00,42.49,43.11,42.42,42.91,581700.0,30.8194,31.2691,30.7686,31.124,581700.0
2009-01-06 09:30:00,43.94,44.72,43.12,44.54,684400.0,31.8711,32.4369,31.2763,32.3063,684400.0
2009-01-06 10:00:00,44.54,44.75,43.98,44.05,706800.0,32.3063,32.4586,31.9001,31.9509,706800.0
2009-01-06 10:30:00,44.05,44.62,43.99,44.23,398500.0,31.9509,32.3643,31.9074,32.0814,398500.0
2009-01-06 11:00:00,44.22,44.32,43.79,44.19,361900.0,32.0742,32.1467,31.7623,32.0524,361900.0
2009-01-06 11:30:00,44.18,44.6,44.13,44.31,298100.0,32.0452,32.3498,32.0089,32.1395,298100.0
2009-01-06 12:00:00,44.35,44.86,44.26,44.68,245500.0,32.1685,32.5384,32.1032,32.4078,245500.0
2009-01-06 12:30:00,44.67,45.0,44.66,44.84,281100.0,32.4006,32.64,32.3933,32.5239,281100.0
2009-01-06 13:00:00,44.82,44.89,44.36,44.52,197400.0,32.5094,32.5602,32.1757,32.2918,197400.0
2009-01-06 13:30:00,44.52,44.88,44.34,44.57,211800.0,32.2918,32.5529,32.1612,32.3281,211800.0
2009-01-06 14:00:00,44.57,44.57,44.12,44.41,517100.0,32.3281,32.3281,32.0017,32.212,517100.0
2009-01-06 14:30:00,44.41,44.95,44.27,44.9,405000.0,32.212,32.6037,32.1105,32.5674,405000.0
2009-01-06 15:00:00,44.92,44.98,44.39,44.47,686600.0,32.5819,32.6254,32.1975,32.2555,686600.0
2009-01-06 15:30:00,44.47,44.69,44.27,44.51,753600.0,32.2555,32.4151,32.1105,32.2845,753600.0
2009-01-07 09:30:00,43.67,44.0,42.83,43.61,614500.0,31.6753,31.9146,31.066,31.6317,614500.0
2009-01-07 10:00:00,43.58,43.78,42.82,43.32,507500.0,31.61,31.755,31.0587,31.4214,507500.0
2009-01-07 10:30:00,43.31,43.81,42.95,43.73,489300.0,31.4141,31.7768,31.153,31.7188,489300.0
2009-01-07 11:00:00,43.71,43.85,43.1,43.23,349300.0,31.7043,31.8058,31.2618,31.3561,349300.0
2009-01-07 11:30:00,43.24,43.8,43.17,43.71,177100.0,31.3634,31.7696,31.3126,31.7043,177100.0
2009-01-07 12:00:00,43.7,43.73,43.28,43.4,251900.0,31.697,31.7188,31.3924,31.4794,251900.0
2009-01-07 12:30:00,43.41,43.59,43.19,43.22,152200.0,31.4867,31.6172,31.3271,31.3489,152200.0
2009-01-07 13:00:00,43.22,43.45,43.06,43.28,170700.0,31.3489,31.5157,31.2328,31.3924,170700.0
2009-01-07 13:30:00,43.27,43.46,42.84,42.85,257200.0,31.3851,31.5229,31.0732,31.0805,257200.0
2009-01-07 14:00:00,42.86,42.93,42.58,42.71,401800.0,31.0877,31.1385,30.8846,30.9789,401800.0
2009-01-07 14:30:00,42.72,42.77,42.17,42.21,288800.0,30.9862,31.0225,30.5873,30.6163,288800.0
2009-01-07 15:00:00,42.21,42.5,41.89,42.48,485700.0,30.6163,30.8266,30.3842,30.8121,485700.0
2009-01-07 15:30:00,42.48,42.66,42.22,42.55,698800.0,30.8121,30.9427,30.6235,30.8629,698800.0
2009-01-08 09:30:00,43.4,44.29,43.21,44.24,822300.0,31.4794,32.125,31.3416,32.0887,822300.0
2009-01-08 10:00:00,44.21,44.75,43.17,43.25,940400.0,32.0669,32.4586,31.3126,31.3706,940400.0
2009-01-08 10:30:00,43.26,43.85,43.24,43.68,357700.0,31.3779,31.8058,31.3634,31.6825,357700.0
2009-01-08 11:00:00,43.66,44.22,43.63,43.98,423500.0,31.668,32.0742,31.6462,31.9001,423500.0
2009-01-08 11:30:00,43.96,44.08,43.72,43.98,414100.0,31.8856,31.9726,31.7115,31.9001,414100.0
2009-01-08 12:00:00,44.0,44.56,43.97,44.31,198100.0,31.9146,32.3208,31.8929,32.1395,198100.0
2009-01-08 12:30:00,44.32,44.47,44.06,44.19,184300.0,32.1467,32.2555,31.9581,32.0524,184300.0
2009-01-08 13:00:00,44.14,44.36,44.03,44.24,282200.0,32.0162,32.1757,31.9364,32.0887,282200.0
2009-01-08 13:30:00,44.22,44.8,44.16,44.77,471300.0,32.0742,32.4949,32.0307,32.4731,471300.0
2009-01-08 14:00:00,44.77,45.19,44.67,44.9,474300.0,32.4731,32.7778,32.4006,32.5674,474300.0
2009-01-08 14:30:00,44.91,45.62,44.69,45.41,682400.0,32.5747,33.0897,32.4151,32.9373,682400.0
2009-01-08 15:00:00,45.41,45.68,45.11,45.35,637700.0,32.9373,33.1332,32.7197,32.8938,637700.0
2009-01-08 15:30:00,45.37,45.4,44.86,45.26,1268400.0,32.9083,32.9301,32.5384,32.8285,1268400.0
2009-01-09 09:30:00,45.19,46.23,44.66,45.24,1053200.0,32.7778,33.5321,32.3933,32.814,1053200.0
2009-01-09 10:00:00,45.22,45.78,44.78,45.0,563400.0,32.7995,33.2057,32.4804,32.64,563400.0
2009-01-09 10:30:00,45.02,45.4,44.51,45.31,454200.0,32.6545,32.9301,32.2845,32.8648,454200.0
2009-01-09 11:00:00,45.31,45.96,45.24,45.72,483500.0,32.8648,33.3363,32.814,33.1622,483500.0
2009-01-09 11:30:00,45.72,45.98,45.47,45.86,296100.0,33.1622,33.3508,32.9809,33.2637,296100.0
2009-01-09 12:00:00,45.86,46.12,45.65,45.86,291400.0,33.2637,33.4523,33.1114,33.2637,291400.0
2009-01-09 12:30:00,45.8,45.8,45.41,45.74,290300.0,33.2202,33.2202,32.9373,33.1767,290300.0
2009-01-09 13:00:00,45.74,46.45,45.74,46.09,464600.0,33.1767,33.6917,33.1767,33.4306,464600.0
2009-01-09 13:30:00,46.08,46.48,45.63,45.8,301600.0,33.4233,33.7134,33.0969,33.2202,301600.0
2009-01-09 14:00:00,45.8,46.22,45.78,46.01,311600.0,33.2202,33.5249,33.2057,33.3725,311600.0
2009-01-09 14:30:00,45.99,46.51,45.84,46.44,530700.0,33.358,33.7352,33.2492,33.6844,530700.0
2009-01-09 15:00:00,46.45,46.76,45.91,46.11,810100.0,33.6917,33.9165,33.3,33.4451,810100.0
2009-01-09 15:30:00,46.09,46.43,45.88,46.0,1134100.0,33.4306,33.6772,33.2782,33.3653,1134100.0
2009-01-12 09:30:00,44.55,45.0,43.48,43.73,783400.0,32.3136,32.64,31.5374,31.7188,783400.0
2009-01-12 10:00:00,43.72,43.92,42.74,42.97,630400.0,31.7115,31.8566,31.0007,31.1675,630400.0
2009-01-12 10:30:00,42.96,43.43,42.73,42.77,524500.0,31.1603,31.5012,30.9934,31.0225,524500.0
2009-01-12 11:00:00,42.77,42.93,42.51,42.6,376500.0,31.0225,31.1385,30.8339,30.8992,376500.0
2009-01-12 11:30:00,42.61,42.85,42.04,42.19,434600.0,30.9064,31.0805,30.493,30.6018,434600.0
2009-01-12 12:00:00,42.18,42.7,42.15,42.28,257900.0,30.5945,30.9717,30.5728,30.667,257900.0
2009-01-12 12:30:00,42.29,42.44,42.1,42.13,327200.0,30.6743,30.7831,30.5365,30.5582,327200.0
2009-01-12 13:00:00,42.13,42.4,42.05,42.1,199100.0,30.5582,30.7541,30.5002,30.5365,199100.0
2009-01-12 13:30:00,42.08,42.4,41.75,42.0,378600.0,30.522,30.7541,30.2826,30.464,378600.0
2009-01-12 14:00:00,41.97,42.03,41.2,41.2,475900.0,30.4422,30.4857,29.8837,29.8837,475900.0
2009-01-12 14:30:00,41.2,41.23,40.75,40.8,887300.0,29.8837,29.9054,29.5573,29.5936,887300.0
2009-01-12 15:00:00,40.8,41.5,40.75,41.29,736600.0,29.5936,30.1013,29.5573,29.949,736600.0
2009-01-12 15:30:00,41.28,41.83,41.05,41.57,1132200.0,29.9417,30.3406,29.7749,30.1521,1132200.0
2009-01-13 09:30:00,40.3,41.0,39.57,40.94,1549600.0,29.2309,29.7386,28.7014,29.6951,1549600.0
2009-01-13 10:00:00,40.95,41.32,40.22,40.41,925100.0,29.7024,29.9707,29.1729,29.3107,925100.0
2009-01-13 10:30:00,40.39,40.79,40.24,40.6,573400.0,29.2962,29.5863,29.1874,29.4485,573400.0
2009-01-13 11:00:00,40.57,40.73,40.0,40.42,477200.0,29.4267,29.5428,29.0133,29.3179,477200.0
2009-01-13 11:30:00,40.42,40.98,40.34,40.62,437000.0,29.3179,29.7241,29.2599,29.463,437000.0
2009-01-13 12:00:00,40.61,40.69,40.3,40.45,256700.0,29.4557,29.5138,29.2309,29.3397,256700.0
2009-01-13 12:30:00,40.44,40.65,40.2,40.38,236700.0,29.3324,29.4848,29.1584,29.2889,236700.0
2009-01-13 13:00:00,40.39,40.62,39.97,40.03,261100.0,29.2962,29.463,28.9915,29.035,261100.0
2009-01-13 13:30:00,40.03,40.19,39.62,39.7,302600.0,29.035,29.1511,28.7377,28.7957,302600.0
2009-01-13 14:00:00,39.7,39.9,39.6,39.72,338200.0,28.7957,28.9408,28.7232,28.8102,338200.0
2009-01-13 14:30:00,39.72,40.8,39.7,40.42,384900.0,28.8102,29.5936,28.7957,29.3179,384900.0
2009-01-13 15:00:00,40.41,40.52,39.92,40.48,421400.0,29.3107,29.3905,28.9553,29.3614,421400.0
2009-01-13 15:30:00,40.47,41.15,40.06,40.71,989300.0,29.3542,29.8474,29.0568,29.5283,989300.0
2009-01-14 09:30:00,39.74,39.74,38.14,38.26,922700.0,28.8247,28.8247,27.6642,27.7512,922700.0
2009-01-14 10:00:00,38.25,38.79,38.07,38.21,636300.0,27.744,28.1356,27.6134,27.7149,636300.0
2009-01-14 10:30:00,38.21,38.65,37.78,38.52,644600.0,27.7149,28.0341,27.4031,27.9398,644600.0
2009-01-14 11:00:00,38.5,38.9,38.11,38.89,460600.0,27.9253,28.2154,27.6424,28.2082,460600.0
2009-01-14 11:30:00,38.89,39.38,38.85,39.23,501200.0,28.2082,28.5636,28.1792,28.4548,501200.0
2009-01-14 12:00:00,39.25,39.32,39.0,39.18,280500.0,28.4693,28.5201,28.288,28.4185,280500.0
2009-01-14 12:30:00,39.17,39.26,38.75,39.03,271000.0,28.4113,28.4765,28.1066,28.3097,271000.0
2009-01-14 13:00:00,39.03,39.3,38.97,39.07,272600.0,28.3097,28.5056,28.2662,28.3387,272600.0
2009-01-14 13:30:00,39.09,39.35,38.88,39.26,238900.0,28.3532,28.5418,28.2009,28.4765,238900.0
2009-01-14 14:00:00,39.24,39.79,39.0,39.75,580200.0,28.462,28.861,28.288,28.832,580200.0
2009-01-14 14:30:00,39.75,40.06,39.44,39.48,502600.0,28.832,29.0568,28.6071,28.6361,502600.0
2009-01-14 15:00:00,39.45,39.51,39.03,39.3,605300.0,28.6144,28.6579,28.3097,28.5056,605300.0
2009-01-14 15:30:00,39.28,39.66,38.97,39.54,1058000.0,28.4911,28.7667,28.2662,28.6796,1058000.0
2009-01-15 09:30:00,39.83,40.0,38.56,38.98,467100.0,28.89,29.0133,27.9688,28.2735,467100.0
2009-01-15 10:00:00,38.96,39.36,38.5,38.61,570200.0,28.2589,28.5491,27.9253,28.0051,570200.0
2009-01-15 10:30:00,38.61,38.62,38.04,38.13,409100.0,28.0051,28.0123,27.5916,27.6569,409100.0
2009-01-15 11:00:00,38.14,38.75,38.1,38.66,537100.0,27.6642,28.1066,27.6352,28.0413,537100.0
2009-01-15 11:30:00,38.65,38.73,38.15,38.22,317500.0,28.0341,28.0921,27.6714,27.7222,317500.0
2009-01-15 12:00:00,38.22,38.22,37.8,37.82,298000.0,27.7222,27.7222,27.4176,27.4321,298000.0
2009-01-15 12:30:00,37.84,38.06,37.66,37.93,150200.0,27.4466,27.6061,27.316,27.5119,150200.0
2009-01-15 13:00:00,37.94,38.32,37.94,38.32,216700.0,27.5191,27.7947,27.5191,27.7947,216700.0
2009-01-15 13:30:00,38.31,38.77,38.26,38.74,548700.0,27.7875,28.1211,27.7512,28.0994,548700.0
2009-01-15 14:00:00,38.74,39.3,38.6,39.18,834900.0,28.0994,28.5056,27.9978,28.4185,834900.0
2009-01-15 14:30:00,39.19,40.05,38.98,39.39,732500.0,28.4258,29.0496,28.2735,28.5708,732500.0
2009-01-15 15:00:00,39.37,40.21,39.36,39.72,860500.0,28.5563,29.1656,28.5491,28.8102,860500.0
2009-01-15 15:30:00,39.66,39.75,38.91,39.61,874900.0,28.7667,28.832,28.2227,28.7304,874900.0
2009-01-16 09:30:00,40.5,40.5,39.37,39.6,707400.0,29.376,29.376,28.5563,28.7232,707400.0
2009-01-16 10:00:00,39.56,40.31,39.3,39.46,425000.0,28.6941,29.2381,28.5056,28.6216,425000.0
2009-01-16 10:30:00,39.45,39.86,38.78,38.91,346100.0,28.6144,28.9117,28.1284,28.2227,346100.0
2009-01-16 11:00:00,38.89,39.06,38.32,39.0,315000.0,28.2082,28.3315,27.7947,28.288,315000.0
2009-01-16 11:30:00,38.97,39.03,38.34,38.5,176900.0,28.2662,28.3097,27.8092,27.9253,176900.0
2009-01-16 12:00:00,38.53,38.74,37.85,37.97,156000.0,27.9471,28.0994,27.4538,27.5409,156000.0
2009-01-16 12:30:00,37.97,38.76,37.86,38.72,208700.0,27.5409,28.1139,27.4611,28.0849,208700.0
2009-01-16 13:00:00,38.71,39.0,38.5,38.79,180900.0,28.0776,28.288,27.9253,28.1356,180900.0
2009-01-16 13:30:00,38.79,39.34,38.72,39.32,200500.0,28.1356,28.5346,28.0849,28.5201,200500.0
2009-01-16 14:00:00,39.34,39.68,39.05,39.27,237400.0,28.5346,28.7812,28.3242,28.4838,237400.0
2009-01-16 14:30:00,39.29,39.76,39.11,39.76,281300.0,28.4983,28.8392,28.3677,28.8392,281300.0
2009-01-16 15:00:00,39.77,40.0,39.52,39.6,324000.0,28.8465,29.0133,28.6651,28.7232,324000.0
2009-01-16 15:30:00,39.58,40.05,39.55,39.79,651100.0,28.7087,29.0496,28.6869,28.861,651100.0
2009-01-20 09:30:00,39.42,39.85,37.45,37.46,676200.0,28.5926,28.9045,27.1637,27.1709,676200.0
2009-01-20 10:00:00,37.5,38.09,36.92,38.08,786000.0,27.2,27.6279,26.7793,27.6207,786000.0
2009-01-20 10:30:00,38.09,38.71,38.04,38.17,381100.0,27.6279,28.0776,27.5916,27.6859,381100.0
2009-01-20 11:00:00,38.17,38.27,37.8,38.1,147300.0,27.6859,27.7585,27.4176,27.6352,147300.0
2009-01-20 11:30:00,38.11,38.77,38.11,38.23,235400.0,27.6424,28.1211,27.6424,27.7295,235400.0
2009-01-20 12:00:00,38.2,38.76,37.97,38.11,231300.0,27.7077,28.1139,27.5409,27.6424,231300.0
2009-01-20 12:30:00,38.09,38.66,38.04,38.23,240900.0,27.6279,28.0413,27.5916,27.7295,240900.0
2009-01-20 13:00:00,38.24,38.58,37.93,38.23,176600.0,27.7367,27.9833,27.5119,27.7295,176600.0
2009-01-20 13:30:00,38.21,38.23,37.48,37.51,216300.0,27.7149,27.7295,27.1855,27.2072,216300.0
2009-01-20 14:00:00,37.52,37.64,37.03,37.43,256600.0,27.2145,27.3015,26.8591,27.1492,256600.0
2009-01-20 14:30:00,37.44,37.74,37.09,37.23,284900.0,27.1564,27.374,26.9026,27.0041,284900.0
2009-01-20 15:00:00,37.23,37.38,36.75,37.2,544800.0,27.0041,27.1129,26.656,26.9824,544800.0
2009-01-20 15:30:00,37.2,37.78,37.11,37.22,927800.0,26.9824,27.4031,26.9171,26.9969,927800.0
2009-01-21 09:30:00,38.0,38.3,37.72,38.2,341300.0,27.5626,27.7802,27.3595,27.7077,341300.0
2009-01-21 10:00:00,38.2,38.57,38.0,38.02,513700.0,27.7077,27.9761,27.5626,27.5771,513700.0
2009-01-21 10:30:00,38.02,38.23,37.57,37.63,421300.0,27.5771,27.7295,27.2507,27.2943,421300.0
2009-01-21 11:00:00,37.57,37.76,37.23,37.55,315900.0,27.2507,27.3885,27.0041,27.2362,315900.0
2009-01-21 11:30:00,37.55,38.05,37.52,37.64,342300.0,27.2362,27.5989,27.2145,27.3015,342300.0
2009-01-21 12:00:00,37.67,38.15,37.54,37.8,196900.0,27.3233,27.6714,27.229,27.4176,196900.0
2009-01-21 12:30:00,37.81,38.03,37.52,38.01,188400.0,27.4248,27.5844,27.2145,27.5699,188400.0
2009-01-21 13:00:00,38.0,38.22,37.69,37.77,193400.0,27.5626,27.7222,27.3378,27.3958,193400.0
2009-01-21 13:30:00,37.77,38.5,37.65,38.45,273100.0,27.3958,27.9253,27.3088,27.889,273100.0
2009-01-21 14:00:00,38.45,38.61,38.23,38.49,210500.0,27.889,28.0051,27.7295,27.918,210500.0
2009-01-21 14:30:00,38.52,39.0,38.5,38.94,243100.0,27.9398,28.288,27.9253,28.2444,243100.0
2009-01-21 15:00:00,38.94,39.17,38.64,38.8,299400.0,28.2444,28.4113,28.0268,28.1429,299400.0
2009-01-21 15:30:00,38.81,39.42,38.69,39.26,706700.0,28.1501,28.5926,28.0631,28.4765,706700.0
2009-01-22 09:30:00,37.69,37.96,36.98,37.45,590000.0,27.3378,27.5336,26.8228,27.1637,590000.0
2009-01-22 10:00:00,37.39,38.54,37.33,38.2,504800.0,27.1202,27.9543,27.0767,27.7077,504800.0
2009-01-22 10:30:00,38.2,38.2,37.1,37.13,304200.0,27.7077,27.7077,26.9098,26.9316,304200.0
2009-01-22 11:00:00,37.11,37.43,36.75,36.91,473400.0,26.9171,27.1492,26.656,26.772,473400.0
2009-01-22 11:30:00,36.9,36.91,36.26,36.55,453400.0,26.7648,26.772,26.3005,26.5109,453400.0
2009-01-22 12:00:00,36.56,37.15,36.52,37.11,390700.0,26.5181,26.9461,26.4891,26.9171,390700.0
2009-01-22 12:30:00,37.11,37.43,36.89,37.36,224400.0,26.9171,27.1492,26.7575,27.0984,224400.0
2009-01-22 13:00:00,37.35,37.74,37.14,37.49,299700.0,27.0912,27.374,26.9388,27.1927,299700.0
2009-01-22 13:30:00,37.48,37.85,37.14,37.85,264300.0,27.1855,27.4538,26.9388,27.4538,264300.0
2009-01-22 14:00:00,37.84,38.45,37.72,37.92,488100.0,27.4466,27.889,27.3595,27.5046,488100.0
2009-01-22 14:30:00,37.91,38.14,37.43,37.81,294600.0,27.4973,27.6642,27.1492,27.4248,294600.0
2009-01-22 15:00:00,37.85,37.87,36.98,37.35,363100.0,27.4538,27.4683,26.8228,27.0912,363100.0
2009-01-22 15:30:00,37.34,37.82,37.07,37.5,597500.0,27.0839,27.4321,26.8881,27.2,597500.0
2009-01-23 09:30:00,36.06,36.42,35.54,36.23,736900.0,26.1555,26.4166,25.7783,26.2788,736900.0
2009-01-23 10:00:00,36.23,36.88,36.18,36.48,612400.0,26.2788,26.7503,26.2425,26.4601,612400.0
2009-01-23 10:30:00,36.47,36.51,36.11,36.29,300700.0,26.4529,26.4819,26.1917,26.3223,300700.0
2009-01-23 11:00:00,36.3,37.18,36.26,36.75,427300.0,26.3296,26.9679,26.3005,26.656,427300.0
2009-01-23 11:30:00,36.73,37.03,36.26,36.39,445000.0,26.6415,26.8591,26.3005,26.3948,445000.0
2009-01-23 12:00:00,36.4,36.95,36.34,36.91,487200.0,26.4021,26.801,26.3586,26.772,487200.0
2009-01-23 12:30:00,36.86,37.0,36.64,36.91,402500.0,26.7357,26.8373,26.5762,26.772,402500.0
2009-01-23 13:00:00,36.9,37.85,36.65,37.55,421600.0,26.7648,27.4538,26.5834,27.2362,421600.0
2009-01-23 13:30:00,37.5,37.99,37.42,37.99,327400.0,27.2,27.5554,27.1419,27.5554,327400.0
2009-01-23 14:00:00,37.98,38.05,37.3,37.67,277300.0,27.5481,27.5989,27.0549,27.3233,277300.0
2009-01-23 14:30:00,37.69,37.71,36.58,36.73,426800.0,27.3378,27.3523,26.5327,26.6415,426800.0
2009-01-23 15:00:00,36.74,36.98,36.27,36.27,645600.0,26.6487,26.8228,26.3078,26.3078,645600.0
2009-01-23 15:30:00,36.27,36.7,36.21,36.57,1013600.0,26.3078,26.6197,26.2643,26.5254,1013600.0
2009-01-26 09:30:00,35.24,35.81,34.6,35.76,1356000.0,25.5607,25.9741,25.0965,25.9379,1356000.0
2009-01-26 10:00:00,35.73,37.05,35.72,36.99,735100.0,25.9161,26.8736,25.9089,26.83,735100.0
2009-01-26 10:30:00,37.0,37.04,36.67,36.82,434700.0,26.8373,26.8663,26.5979,26.7067,434700.0
2009-01-26 11:00:00,36.82,37.01,36.05,36.16,621700.0,26.7067,26.8445,26.1482,26.228,621700.0
2009-01-26 11:30:00,36.16,36.17,35.47,35.7,421900.0,26.228,26.2353,25.7275,25.8944,421900.0
2009-01-26 12:00:00,35.68,35.87,35.51,35.81,211500.0,25.8799,26.0177,25.7565,25.9741,211500.0
2009-01-26 12:30:00,35.8,35.86,35.5,35.66,258500.0,25.9669,26.0104,25.7493,25.8653,258500.0
2009-01-26 13:00:00,35.67,35.75,35.29,35.4,446200.0,25.8726,25.9306,25.597,25.6768,446200.0
2009-01-26 13:30:00,35.44,35.44,35.02,35.15,344500.0,25.7058,25.7058,25.4011,25.4954,344500.0
2009-01-26 14:00:00,35.24,35.24,34.78,35.05,543600.0,25.5607,25.5607,25.2271,25.4229,543600.0
2009-01-26 14:30:00,35.05,35.65,34.99,35.57,610600.0,25.4229,25.8581,25.3794,25.8001,610600.0
2009-01-26 15:00:00,35.6,35.81,35.37,35.76,510600.0,25.8218,25.9741,25.655,25.9379,510600.0
2009-01-26 15:30:00,35.76,35.78,35.02,35.38,947000.0,25.9379,25.9524,25.4011,25.6623,947000.0
2009-01-27 09:30:00,35.57,36.5,35.57,35.95,456700.0,25.8001,26.4746,25.8001,26.0757,456700.0
2009-01-27 10:00:00,35.91,36.14,35.13,35.83,341700.0,26.0467,26.2135,25.4809,25.9887,341700.0
2009-01-27 10:30:00,35.82,35.9,35.67,35.89,262100.0,25.9814,26.0394,25.8726,26.0322,262100.0
2009-01-27 11:00:00,35.9,36.2,35.86,36.16,451600.0,26.0394,26.257,26.0104,26.228,451600.0
2009-01-27 11:30:00,36.16,36.28,36.0,36.14,308800.0,26.228,26.3151,26.112,26.2135,308800.0
2009-01-27 12:00:00,36.15,36.43,36.06,36.37,226300.0,26.2208,26.4239,26.1555,26.3803,226300.0
2009-01-27 12:30:00,36.37,36.4,36.13,36.22,209200.0,26.3803,26.4021,26.2063,26.2715,209200.0
2009-01-27 13:00:00,36.2,36.25,35.89,35.95,165600.0,26.257,26.2933,26.0322,26.0757,165600.0
2009-01-27 13:30:00,35.94,36.15,35.79,35.79,175000.0,26.0684,26.2208,25.9596,25.9596,175000.0
2009-01-27 14:00:00,35.76,35.85,35.44,35.75,285900.0,25.9379,26.0032,25.7058,25.9306,285900.0
2009-01-27 14:30:00,35.72,36.1,35.64,35.93,220200.0,25.9089,26.1845,25.8508,26.0612,220200.0
2009-01-27 15:00:00,35.95,36.14,35.75,36.04,383900.0,26.0757,26.2135,25.9306,26.141,383900.0
2009-01-27 15:30:00,36.04,36.07,35.75,35.99,574000.0,26.141,26.1627,25.9306,26.1047,574000.0
2009-01-28 09:30:00,37.28,37.86,36.8,37.51,492800.0,27.0404,27.4611,26.6922,27.2072,492800.0
2009-01-28 10:00:00,37.5,37.81,37.14,37.8,313200.0,27.2,27.4248,26.9388,27.4176,313200.0
2009-01-28 10:30:00,37.81,38.2,37.74,38.0,386600.0,27.4248,27.7077,27.374,27.5626,386600.0
2009-01-28 11:00:00,38.0,38.17,37.91,38.03,388100.0,27.5626,27.6859,27.4973,27.5844,388100.0
2009-01-28 11:30:00,38.04,38.13,37.73,37.75,214500.0,27.5916,27.6569,27.3668,27.3813,214500.0
2009-01-28 12:00:00,37.74,38.2,37.7,38.18,194400.0,27.374,27.7077,27.345,27.6932,194400.0
2009-01-28 12:30:00,38.18,38.28,37.96,37.97,209800.0,27.6932,27.7657,27.5336,27.5409,209800.0
2009-01-28 13:00:00,37.99,38.31,37.89,38.31,145500.0,27.5554,27.7875,27.4828,27.7875,145500.0
2009-01-28 13:30:00,38.3,38.71,38.29,38.4,272200.0,27.7802,28.0776,27.773,27.8528,272200.0
2009-01-28 14:00:00,38.4,38.74,38.13,38.3,240100.0,27.8528,28.0994,27.6569,27.7802,240100.0
2009-01-28 14:30:00,38.28,38.31,37.62,37.88,507800.0,27.7657,27.7875,27.287,27.4756,507800.0
2009-01-28 15:00:00,37.91,38.02,37.42,37.51,486300.0,27.4973,27.5771,27.1419,27.2072,486300.0
2009-01-28 15:30:00,37.51,37.94,37.39,37.85,679200.0,27.2072,27.5191,27.1202,27.4538,679200.0
2009-01-29 09:30:00,37.64,37.64,36.21,36.49,425400.0,27.3015,27.3015,26.2643,26.4674,425400.0
2009-01-29 10:00:00,36.48,36.96,36.26,36.83,413500.0,26.4601,26.8083,26.3005,26.714,413500.0
2009-01-29 10:30:00,36.81,37.24,36.46,37.09,211700.0,26.6995,27.0114,26.4456,26.9026,211700.0
2009-01-29 11:00:00,37.08,37.08,36.67,36.69,159100.0,26.8953,26.8953,26.5979,26.6124,159100.0
2009-01-29 11:30:00,36.68,36.73,35.99,36.28,419000.0,26.6052,26.6415,26.1047,26.3151,419000.0
2009-01-29 12:00:00,36.3,36.33,35.87,35.98,320900.0,26.3296,26.3513,26.0177,26.0975,320900.0
2009-01-29 12:30:00,35.96,36.08,35.59,35.65,323400.0,26.0829,26.17,25.8146,25.8581,323400.0
2009-01-29 13:00:00,35.68,35.94,35.52,35.94,165300.0,25.8799,26.0684,25.7638,26.0684,165300.0
2009-01-29 13:30:00,35.94,35.99,35.66,35.97,163100.0,26.0684,26.1047,25.8653,26.0902,163100.0
2009-01-29 14:00:00,35.98,36.29,35.88,36.26,182400.0,26.0975,26.3223,26.0249,26.3005,182400.0
2009-01-29 14:30:00,36.24,36.41,36.2,36.27,286800.0,26.286,26.4093,26.257,26.3078,286800.0
2009-01-29 15:00:00,36.27,36.37,35.96,36.08,423600.0,26.3078,26.3803,26.0829,26.17,423600.0
2009-01-29 15:30:00,36.08,36.08,35.65,35.93,880300.0,26.17,26.17,25.8581,26.0612,880300.0
2009-01-30 09:30:00,35.6,35.99,34.0,34.05,632100.0,25.8218,26.1047,24.6613,24.6976,632100.0
2009-01-30 10:00:00,34.08,34.27,33.85,34.12,784800.0,24.7193,24.8571,24.5525,24.7483,784800.0
2009-01-30 10:30:00,34.14,34.21,33.91,34.01,421000.0,24.7628,24.8136,24.596,24.6685,421000.0
2009-01-30 11:00:00,34.02,34.44,33.88,33.93,410300.0,24.6758,24.9804,24.5743,24.6105,410300.0
2009-01-30 11:30:00,33.94,34.37,33.92,34.14,170300.0,24.6178,24.9297,24.6033,24.7628,170300.0
2009-01-30 12:00:00,34.16,34.54,33.91,34.54,256000.0,24.7773,25.053,24.596,25.053,256000.0
2009-01-30 12:30:00,34.53,34.67,34.45,34.64,174500.0,25.0457,25.1473,24.9877,25.1255,174500.0
2009-01-30 13:00:00,34.64,34.93,34.35,34.58,278800.0,25.1255,25.3359,24.9152,25.082,278800.0
2009-01-30 13:30:00,34.61,34.75,34.25,34.62,397900.0,25.1037,25.2053,24.8426,25.111,397900.0
2009-01-30 14:00:00,34.6,34.9,34.51,34.76,358100.0,25.0965,25.3141,25.0312,25.2125,358100.0
2009-01-30 14:30:00,34.76,34.93,34.44,34.61,411400.0,25.2125,25.3359,24.9804,25.1037,411400.0
2009-01-30 15:00:00,34.6,34.83,34.36,34.4,605900.0,25.0965,25.2633,24.9224,24.9514,605900.0
2009-01-30 15:30:00,34.42,34.95,34.35,34.72,943100.0,24.9659,25.3504,24.9152,25.1835,943100.0
2009-02-02 09:30:00,33.86,34.4,33.0,33.88,814200.0,24.5597,24.9514,23.936,24.5743,814200.0
2009-02-02 10:00:00,33.87,35.07,33.87,35.0,769800.0,24.567,25.4374,24.567,25.3866,769800.0
2009-02-02 10:30:00,34.98,35.43,34.69,34.89,634500.0,25.3721,25.6985,25.1618,25.3068,634500.0
2009-02-02 11:00:00,34.86,35.09,34.37,34.56,459400.0,25.2851,25.4519,24.9297,25.0675,459400.0
2009-02-02 11:30:00,34.57,34.7,34.23,34.35,387100.0,25.0747,25.169,24.8281,24.9152,387100.0
2009-02-02 12:00:00,34.36,34.75,34.36,34.54,177600.0,24.9224,25.2053,24.9224,25.053,177600.0
2009-02-02 12:30:00,34.55,35.07,34.54,34.98,161600.0,25.0602,25.4374,25.053,25.3721,161600.0
2009-02-02 13:00:00,34.98,35.03,34.62,34.88,294200.0,25.3721,25.4084,25.111,25.2996,294200.0
2009-02-02 13:30:00,34.89,34.96,34.62,34.62,302800.0,25.3068,25.3576,25.111,25.111,302800.0
2009-02-02 14:00:00,34.64,34.86,34.6,34.81,354600.0,25.1255,25.2851,25.0965,25.2488,354600.0
2009-02-02 14:30:00,34.8,34.92,34.65,34.72,468000.0,25.2416,25.3286,25.1328,25.1835,468000.0
2009-02-02 15:00:00,34.71,35.12,34.68,35.12,558900.0,25.1763,25.4737,25.1545,25.4737,558900.0
2009-02-02 15:30:00,35.12,35.33,35.03,35.1,743300.0,25.4737,25.626,25.4084,25.4592,743300.0
2009-02-03 09:30:00,35.58,35.71,34.98,35.34,500100.0,25.8073,25.9016,25.3721,25.6332,500100.0
2009-02-03 10:00:00,35.36,35.75,35.19,35.52,520200.0,25.6477,25.9306,25.5244,25.7638,520200.0
2009-02-03 10:30:00,35.5,35.7,35.2,35.5,225900.0,25.7493,25.8944,25.5317,25.7493,225900.0
2009-02-03 11:00:00,35.48,35.95,35.41,35.7,263700.0,25.7348,26.0757,25.684,25.8944,263700.0
2009-02-03 11:30:00,35.71,35.76,35.15,35.24,243400.0,25.9016,25.9379,25.4954,25.5607,243400.0
2009-02-03 12:00:00,35.24,35.37,35.11,35.36,176600.0,25.5607,25.655,25.4664,25.6477,176600.0
2009-02-03 12:30:00,35.37,35.52,35.24,35.25,114800.0,25.655,25.7638,25.5607,25.568,114800.0
2009-02-03 13:00:00,35.25,35.5,35.22,35.4,132900.0,25.568,25.7493,25.5462,25.6768,132900.0
2009-02-03 13:30:00,35.4,35.71,35.37,35.52,258800.0,25.6768,25.9016,25.655,25.7638,258800.0
2009-02-03 14:00:00,35.52,35.92,35.48,35.68,318400.0,25.7638,26.0539,25.7348,25.8799,318400.0
2009-02-03 14:30:00,35.67,36.01,35.67,35.83,386100.0,25.8726,26.1192,25.8726,25.9887,386100.0
2009-02-03 15:00:00,35.82,36.26,35.76,36.22,422700.0,25.9814,26.3005,25.9379,26.2715,422700.0
2009-02-03 15:30:00,36.21,36.23,35.87,35.95,743600.0,26.2643,26.2788,26.0177,26.0757,743600.0
2009-02-04 09:30:00,36.5,37.73,36.4,37.71,655400.0,26.4746,27.3668,26.4021,27.3523,655400.0
2009-02-04 10:00:00,37.72,38.23,37.72,38.18,556600.0,27.3595,27.7295,27.3595,27.6932,556600.0
2009-02-04 10:30:00,38.19,38.4,38.02,38.23,408700.0,27.7004,27.8528,27.5771,27.7295,408700.0
2009-02-04 11:00:00,38.24,38.83,38.19,38.72,579200.0,27.7367,28.1647,27.7004,28.0849,579200.0
2009-02-04 11:30:00,38.72,38.83,38.2,38.45,375200.0,28.0849,28.1647,27.7077,27.889,375200.0
2009-02-04 12:00:00,38.45,38.61,38.04,38.07,227600.0,27.889,28.0051,27.5916,27.6134,227600.0
2009-02-04 12:30:00,38.07,38.44,38.0,38.33,275700.0,27.6134,27.8818,27.5626,27.802,275700.0
2009-02-04 13:00:00,38.33,38.65,38.1,38.6,420200.0,27.802,28.0341,27.6352,27.9978,420200.0
2009-02-04 13:30:00,38.6,38.61,37.84,38.0,474400.0,27.9978,28.0051,27.4466,27.5626,474400.0
2009-02-04 14:00:00,38.01,38.07,37.5,37.54,284800.0,27.5699,27.6134,27.2,27.229,284800.0
2009-02-04 14:30:00,37.57,37.8,37.33,37.79,427000.0,27.2507,27.4176,27.0767,27.4103,427000.0
2009-02-04 15:00:00,37.77,37.94,37.48,37.58,520000.0,27.3958,27.5191,27.1855,27.258,520000.0
2009-02-04 15:30:00,37.58,37.73,37.45,37.52,607600.0,27.258,27.3668,27.1637,27.2145,607600.0
2009-02-05 09:30:00,37.11,37.71,36.52,37.44,513000.0,26.9171,27.3523,26.4891,27.1564,513000.0
2009-02-05 10:00:00,37.45,37.91,37.18,37.62,423800.0,27.1637,27.4973,26.9679,27.287,423800.0
2009-02-05 10:30:00,37.63,38.83,37.47,38.78,614000.0,27.2943,28.1647,27.1782,28.1284,614000.0
2009-02-05 11:00:00,38.79,39.42,38.77,39.22,1050900.0,28.1356,28.5926,28.1211,28.4475,1050900.0
2009-02-05 11:30:00,39.2,39.83,39.2,39.76,604000.0,28.433,28.89,28.433,28.8392,604000.0
2009-02-05 12:00:00,39.77,40.15,39.74,39.78,603500.0,28.8465,29.1221,28.8247,28.8537,603500.0
2009-02-05 12:30:00,39.78,40.0,39.42,39.45,539300.0,28.8537,29.0133,28.5926,28.6144,539300.0
2009-02-05 13:00:00,39.46,39.79,39.05,39.39,311700.0,28.6216,28.861,28.3242,28.5708,311700.0
2009-02-05 13:30:00,39.41,39.61,39.29,39.32,370000.0,28.5853,28.7304,28.4983,28.5201,370000.0
2009-02-05 14:00:00,39.32,40.0,39.32,39.96,447400.0,28.5201,29.0133,28.5201,28.9843,447400.0
2009-02-05 14:30:00,39.96,40.25,39.77,39.82,776800.0,28.9843,29.1946,28.8465,28.8827,776800.0
2009-02-05 15:00:00,39.82,40.0,39.35,39.57,804900.0,28.8827,29.0133,28.5418,28.7014,804900.0
2009-02-05 15:30:00,39.57,39.8,39.48,39.58,967800.0,28.7014,28.8682,28.6361,28.7087,967800.0
2009-02-06 09:30:00,40.22,41.77,39.72,41.4,811400.0,29.1729,30.2971,28.8102,30.0288,811400.0
2009-02-06 10:00:00,41.4,41.7,40.77,40.92,762100.0,30.0288,30.2464,29.5718,29.6806,762100.0
2009-02-06 10:30:00,40.92,41.45,40.79,41.04,547500.0,29.6806,30.065,29.5863,29.7676,547500.0
2009-02-06 11:00:00,41.04,41.76,40.97,41.65,478200.0,29.7676,30.2899,29.7169,30.2101,478200.0
2009-02-06 11:30:00,41.67,41.92,41.65,41.86,270600.0,30.2246,30.4059,30.2101,30.3624,270600.0
2009-02-06 12:00:00,41.85,42.0,41.63,41.95,459500.0,30.3552,30.464,30.1956,30.4277,459500.0
2009-02-06 12:30:00,41.95,42.22,41.86,41.95,372400.0,30.4277,30.6235,30.3624,30.4277,372400.0
2009-02-06 13:00:00,41.96,42.36,41.9,42.1,514000.0,30.4349,30.7251,30.3914,30.5365,514000.0
2009-02-06 13:30:00,42.1,42.14,41.69,41.79,606200.0,30.5365,30.5655,30.2391,30.3116,606200.0
2009-02-06 14:00:00,41.79,41.87,41.55,41.74,500700.0,30.3116,30.3697,30.1376,30.2754,500700.0
2009-02-06 14:30:00,41.74,41.9,41.43,41.7,716800.0,30.2754,30.3914,30.0505,30.2464,716800.0
2009-02-06 15:00:00,41.7,41.87,41.34,41.86,539900.0,30.2464,30.3697,29.9852,30.3624,539900.0
2009-02-06 15:30:00,41.83,42.03,41.72,41.75,1154200.0,30.3406,30.4857,30.2609,30.2826,1154200.0
2009-02-09 09:30:00,41.95,42.0,40.8,41.58,551300.0,30.4277,30.464,29.5936,30.1593,551300.0
2009-02-09 10:00:00,41.58,41.64,40.89,40.99,388700.0,30.1593,30.2028,29.6588,29.7314,388700.0
2009-02-09 10:30:00,40.99,41.62,40.97,41.5,352600.0,29.7314,30.1883,29.7169,30.1013,352600.0
2009-02-09 11:00:00,41.49,41.49,41.05,41.36,331100.0,30.094,30.094,29.7749,29.9997,331100.0
2009-02-09 11:30:00,41.36,41.36,40.55,40.56,310100.0,29.9997,29.9997,29.4122,29.4195,310100.0
2009-02-09 12:00:00,40.56,40.96,40.37,40.9,229400.0,29.4195,29.7096,29.2817,29.6661,229400.0
2009-02-09 12:30:00,40.92,40.98,40.62,40.76,213500.0,29.6806,29.7241,29.463,29.5645,213500.0
2009-02-09 13:00:00,40.79,40.81,40.48,40.56,153600.0,29.5863,29.6008,29.3614,29.4195,153600.0
2009-02-09 13:30:00,40.56,40.57,40.17,40.35,266100.0,29.4195,29.4267,29.1366,29.2672,266100.0
2009-02-09 14:00:00,40.36,40.49,39.9,39.95,242100.0,29.2744,29.3687,28.9408,28.977,242100.0
2009-02-09 14:30:00,39.96,40.27,39.87,40.23,194000.0,28.9843,29.2091,28.919,29.1801,194000.0
2009-02-09 15:00:00,40.23,40.77,40.11,40.75,264000.0,29.1801,29.5718,29.0931,29.5573,264000.0
2009-02-09 15:30:00,40.75,40.82,40.37,40.6,466800.0,29.5573,29.6081,29.2817,29.4485,466800.0
2009-02-10 09:30:00,40.25,41.34,39.9,41.0,535800.0,29.1946,29.9852,28.9408,29.7386,535800.0
2009-02-10 10:00:00,41.0,41.19,40.0,40.18,413700.0,29.7386,29.8764,29.0133,29.1438,413700.0
2009-02-10 10:30:00,40.17,40.36,39.92,40.0,395500.0,29.1366,29.2744,28.9553,29.0133,395500.0
2009-02-10 11:00:00,40.03,40.37,39.0,39.51,570700.0,29.035,29.2817,28.288,28.6579,570700.0
2009-02-10 11:30:00,39.49,39.51,38.36,38.88,563500.0,28.6434,28.6579,27.8237,28.2009,563500.0
2009-02-10 12:00:00,38.9,39.23,38.78,38.84,350400.0,28.2154,28.4548,28.1284,28.1719,350400.0
2009-02-10 12:30:00,38.85,39.15,38.73,39.04,254900.0,28.1792,28.3968,28.0921,28.317,254900.0
2009-02-10 13:00:00,39.03,39.04,38.14,38.46,323200.0,28.3097,28.317,27.6642,27.8963,323200.0
2009-02-10 13:30:00,38.45,38.65,38.3,38.46,219000.0,27.889,28.0341,27.7802,27.8963,219000.0
2009-02-10 14:00:00,38.46,38.66,37.96,38.03,299400.0,27.8963,28.0413,27.5336,27.5844,299400.0
2009-02-10 14:30:00,38.0,38.2,37.87,37.93,434300.0,27.5626,27.7077,27.4683,27.5119,434300.0
2009-02-10 15:00:00,37.94,38.33,37.8,38.12,368500.0,27.5191,27.802,27.4176,27.6497,368500.0
2009-02-10 15:30:00,38.14,38.58,37.93,38.37,811900.0,27.6642,27.9833,27.5119,27.831,811900.0
2009-02-11 09:30:00,38.83,39.39,38.53,39.08,354100.0,28.1647,28.5708,27.9471,28.346,354100.0
2009-02-11 10:00:00,39.06,39.36,38.22,38.27,323700.0,28.3315,28.5491,27.7222,27.7585,323700.0
2009-02-11 10:30:00,38.24,39.01,38.17,38.94,164700.0,27.7367,28.2952,27.6859,28.2444,164700.0
2009-02-11 11:00:00,38.95,39.07,38.61,38.97,218300.0,28.2517,28.3387,28.0051,28.2662,218300.0
2009-02-11 11:30:00,38.99,39.01,38.54,38.7,181900.0,28.2807,28.2952,27.9543,28.0704,181900.0
2009-02-11 12:00:00,38.71,38.97,38.46,38.52,126400.0,28.0776,28.2662,27.8963,27.9398,126400.0
2009-02-11 12:30:00,38.5,38.88,38.13,38.22,205700.0,27.9253,28.2009,27.6569,27.7222,205700.0
2009-02-11 13:00:00,38.21,38.32,37.7,37.77,309100.0,27.7149,27.7947,27.345,27.3958,309100.0
2009-02-11 13:30:00,37.77,37.77,37.17,37.35,326600.0,27.3958,27.3958,26.9606,27.0912,326600.0
2009-02-11 14:00:00,37.34,37.75,37.19,37.6,259900.0,27.0839,27.3813,26.9751,27.2725,259900.0
2009-02-11 14:30:00,37.6,38.47,37.52,38.4,349400.0,27.2725,27.9035,27.2145,27.8528,349400.0
2009-02-11 15:00:00,38.41,38.5,38.09,38.22,387900.0,27.86,27.9253,27.6279,27.7222,387900.0
2009-02-11 15:30:00,38.22,38.39,37.95,38.28,403500.0,27.7222,27.8455,27.5264,27.7657,403500.0
2009-02-12 09:30:00,37.56,37.56,36.2,36.37,659700.0,27.2435,27.2435,26.257,26.3803,659700.0
2009-02-12 10:00:00,36.39,37.22,36.2,37.18,369000.0,26.3948,26.9969,26.257,26.9679,369000.0
2009-02-12 10:30:00,37.18,37.23,36.75,36.99,289000.0,26.9679,27.0041,26.656,26.83,289000.0
2009-02-12 11:00:00,36.96,37.08,36.54,36.69,320300.0,26.8083,26.8953,26.5036,26.6124,320300.0
2009-02-12 11:30:00,36.67,37.16,36.62,36.76,316600.0,26.5979,26.9533,26.5617,26.6632,316600.0
2009-02-12 12:00:00,36.75,37.29,36.73,37.18,256800.0,26.656,27.0476,26.6415,26.9679,256800.0
2009-02-12 12:30:00,37.18,37.27,36.99,37.06,123000.0,26.9679,27.0331,26.83,26.8808,123000.0
2009-02-12 13:00:00,37.05,37.06,36.51,36.61,314700.0,26.8736,26.8808,26.4819,26.5544,314700.0
2009-02-12 13:30:00,36.59,36.73,36.33,36.65,366600.0,26.5399,26.6415,26.3513,26.5834,366600.0
2009-02-12 14:00:00,36.65,36.75,36.33,36.37,264400.0,26.5834,26.656,26.3513,26.3803,264400.0
2009-02-12 14:30:00,36.39,36.45,36.09,36.17,390700.0,26.3948,26.4384,26.1772,26.2353,390700.0
2009-02-12 15:00:00,36.18,36.75,36.0,36.74,663000.0,26.2425,26.656,26.112,26.6487,663000.0
2009-02-12 15:30:00,36.73,37.4,36.44,37.32,995300.0,26.6415,27.1274,26.4311,27.0694,995300.0
2009-02-13 09:30:00,37.29,37.9,36.87,37.68,372000.0,27.0476,27.4901,26.743,27.3305,372000.0
2009-02-13 10:00:00,37.67,37.77,37.4,37.55,302600.0,27.3233,27.3958,27.1274,27.2362,302600.0
2009-02-13 10:30:00,37.58,38.15,37.41,37.54,388100.0,27.258,27.6714,27.1347,27.229,388100.0
2009-02-13 11:00:00,37.53,37.54,36.51,36.53,580300.0,27.2217,27.229,26.4819,26.4964,580300.0
2009-02-13 11:30:00,36.52,36.7,36.35,36.35,565500.0,26.4891,26.6197,26.3658,26.3658,565500.0
2009-02-13 12:00:00,36.35,36.54,36.06,36.37,418500.0,26.3658,26.5036,26.1555,26.3803,418500.0
2009-02-13 12:30:00,36.37,36.39,35.82,35.98,299900.0,26.3803,26.3948,25.9814,26.0975,299900.0
2009-02-13 13:00:00,35.95,36.22,35.89,36.18,332900.0,26.0757,26.2715,26.0322,26.2425,332900.0
2009-02-13 13:30:00,36.18,36.76,36.15,36.66,374300.0,26.2425,26.6632,26.2208,26.5907,374300.0
2009-02-13 14:00:00,36.66,36.76,36.26,36.33,420400.0,26.5907,26.6632,26.3005,26.3513,420400.0
2009-02-13 14:30:00,36.33,36.73,36.22,36.56,359600.0,26.3513,26.6415,26.2715,26.5181,359600.0
2009-02-13 15:00:00,36.58,36.75,36.23,36.46,388600.0,26.5327,26.656,26.2788,26.4456,388600.0
2009-02-13 15:30:00,36.47,36.64,36.06,36.06,1142300.0,26.4529,26.5762,26.1555,26.1555,1142300.0
2009-02-17 09:30:00,34.31,34.34,33.03,33.5,1224100.0,24.8861,24.9079,23.9577,24.2986,1224100.0
2009-02-17 10:00:00,33.5,34.4,33.37,34.4,824000.0,24.2986,24.9514,24.2043,24.9514,824000.0
2009-02-17 10:30:00,34.41,34.76,34.24,34.35,808600.0,24.9587,25.2125,24.8354,24.9152,808600.0
2009-02-17 11:00:00,34.37,34.78,34.1,34.3,640700.0,24.9297,25.2271,24.7338,24.8789,640700.0
2009-02-17 11:30:00,34.3,34.33,33.58,33.61,341400.0,24.8789,24.9007,24.3567,24.3784,341400.0
2009-02-17 12:00:00,33.61,33.78,33.28,33.48,404100.0,24.3784,24.5017,24.1391,24.2841,404100.0
2009-02-17 12:30:00,33.51,33.68,33.28,33.48,240800.0,24.3059,24.4292,24.1391,24.2841,240800.0
2009-02-17 13:00:00,33.48,33.74,33.39,33.49,319400.0,24.2841,24.4727,24.2188,24.2914,319400.0
2009-02-17 13:30:00,33.5,33.94,33.35,33.63,309400.0,24.2986,24.6178,24.1898,24.3929,309400.0
2009-02-17 14:00:00,33.64,34.0,33.6,33.8,516400.0,24.4002,24.6613,24.3712,24.5162,516400.0
2009-02-17 14:30:00,33.8,34.36,33.8,33.99,626700.0,24.5162,24.9224,24.5162,24.654,626700.0
2009-02-17 15:00:00,33.99,34.14,33.53,33.59,671500.0,24.654,24.7628,24.3204,24.3639,671500.0
2009-02-17 15:30:00,33.6,34.07,33.48,33.51,1860100.0,24.3712,24.7121,24.2841,24.3059,1860100.0
2009-02-18 09:30:00,32.54,33.47,31.7,32.45,2675600.0,23.6023,24.2769,22.993,23.537,2675600.0
2009-02-18 10:00:00,32.44,32.8,31.82,32.32,898900.0,23.5298,23.7909,23.0801,23.4427,898900.0
2009-02-18 10:30:00,32.31,32.64,32.07,32.54,584600.0,23.4355,23.6748,23.2614,23.6023,584600.0
2009-02-18 11:00:00,32.54,33.0,32.34,32.87,772700.0,23.6023,23.936,23.4572,23.8417,772700.0
2009-02-18 11:30:00,32.85,33.63,32.8,33.13,842900.0,23.8272,24.3929,23.7909,24.0303,842900.0
2009-02-18 12:00:00,33.15,33.75,33.0,33.3,629100.0,24.0448,24.48,23.936,24.1536,629100.0
2009-02-18 12:30:00,33.28,33.48,32.94,33.45,379900.0,24.1391,24.2841,23.8924,24.2624,379900.0
2009-02-18 13:00:00,33.44,33.64,32.83,33.01,484000.0,24.2551,24.4002,23.8127,23.9432,484000.0
2009-02-18 13:30:00,33.01,33.02,32.16,32.55,563500.0,23.9432,23.9505,23.3267,23.6096,563500.0
2009-02-18 14:00:00,32.53,33.1,32.24,32.46,890600.0,23.5951,24.0085,23.3847,23.5443,890600.0
2009-02-18 14:30:00,32.46,32.64,32.02,32.41,758400.0,23.5443,23.6748,23.2251,23.508,758400.0
2009-02-18 15:00:00,32.43,32.66,31.84,31.86,1224600.0,23.5225,23.6894,23.0946,23.1091,1224600.0
2009-02-18 15:30:00,31.85,32.43,31.82,32.2,1690400.0,23.1018,23.5225,23.0801,23.3557,1690400.0
2009-02-19 09:30:00,32.52,33.12,32.12,32.68,646700.0,23.5878,24.023,23.2977,23.7039,646700.0
2009-02-19 10:00:00,32.69,32.95,32.25,32.38,335400.0,23.7111,23.8997,23.392,23.4863,335400.0
2009-02-19 10:30:00,32.37,32.44,31.54,31.56,556600.0,23.479,23.5298,22.877,22.8915,556600.0
2009-02-19 11:00:00,31.55,32.11,31.52,31.93,396000.0,22.8842,23.2904,22.8625,23.1599,396000.0
2009-02-19 11:30:00,31.93,31.94,31.39,31.39,319500.0,23.1599,23.1671,22.7682,22.7682,319500.0
2009-02-19 12:00:00,31.41,31.63,31.22,31.52,364600.0,22.7827,22.9423,22.6449,22.8625,364600.0
2009-02-19 12:30:00,31.53,31.55,31.34,31.36,226100.0,22.8697,22.8842,22.7319,22.7464,226100.0
2009-02-19 13:00:00,31.37,31.82,31.36,31.8,362800.0,22.7537,23.0801,22.7464,23.0656,362800.0
2009-02-19 13:30:00,31.81,31.82,31.06,31.13,498200.0,23.0728,23.0801,22.5288,22.5796,498200.0
2009-02-19 14:00:00,31.12,31.35,31.11,31.28,513200.0,22.5723,22.7392,22.5651,22.6884,513200.0
2009-02-19 14:30:00,31.27,31.33,30.69,30.73,722500.0,22.6811,22.7247,22.2604,22.2895,722500.0
2009-02-19 15:00:00,30.72,30.92,30.21,30.51,1085100.0,22.2822,22.4273,21.9123,22.1299,1085100.0
2009-02-19 15:30:00,30.51,30.64,30.06,30.4,1336800.0,22.1299,22.2242,21.8035,22.0501,1336800.0
2009-02-20 09:30:00,29.89,30.21,29.27,29.66,957200.0,21.6802,21.9123,21.2305,21.5134,957200.0
2009-02-20 10:00:00,29.66,30.35,29.51,30.0,715000.0,21.5134,22.0138,21.4046,21.76,715000.0
2009-02-20 10:30:00,30.0,30.04,29.5,29.57,407300.0,21.76,21.789,21.3973,21.4481,407300.0
2009-02-20 11:00:00,29.59,29.78,29.14,29.21,577300.0,21.4626,21.6004,21.1362,21.187,577300.0
2009-02-20 11:30:00,29.21,29.51,29.14,29.3,385200.0,21.187,21.4046,21.1362,21.2522,385200.0
2009-02-20 12:00:00,29.3,29.37,29.05,29.06,418600.0,21.2522,21.303,21.0709,21.0782,418600.0
2009-02-20 12:30:00,29.05,29.1,28.55,28.63,646200.0,21.0709,21.1072,20.7082,20.7663,646200.0
2009-02-20 13:00:00,28.62,28.69,28.43,28.54,522900.0,20.759,20.8098,20.6212,20.701,522900.0
2009-02-20 13:30:00,28.55,28.76,28.34,28.62,533400.0,20.7082,20.8606,20.5559,20.759,533400.0
2009-02-20 14:00:00,28.61,29.4,28.52,28.95,660100.0,20.7518,21.3248,20.6865,20.9984,660100.0
2009-02-20 14:30:00,28.93,29.46,28.92,29.2,940100.0,20.9839,21.3683,20.9766,21.1797,940100.0
2009-02-20 15:00:00,29.19,29.2,28.72,28.73,751500.0,21.1724,21.1797,20.8315,20.8388,751500.0
2009-02-20 15:30:00,28.72,28.9,28.57,28.88,1265100.0,20.8315,20.9621,20.7227,20.9476,1265100.0
2009-02-23 09:30:00,29.85,29.85,28.57,28.69,831300.0,21.6512,21.6512,20.7227,20.8098,831300.0
2009-02-23 10:00:00,28.67,28.81,28.05,28.15,514500.0,20.7953,20.8968,20.3456,20.4181,514500.0
2009-02-23 10:30:00,28.16,28.16,27.77,27.77,585400.0,20.4254,20.4254,20.1425,20.1425,585400.0
2009-02-23 11:00:00,27.79,28.26,27.77,28.1,557000.0,20.157,20.4979,20.1425,20.3818,557000.0
2009-02-23 11:30:00,28.1,28.17,27.82,27.99,453300.0,20.3818,20.4326,20.1787,20.302,453300.0
2009-02-23 12:00:00,27.99,27.99,27.69,27.74,266200.0,20.302,20.302,20.0844,20.1207,266200.0
2009-02-23 12:30:00,27.74,27.82,27.41,27.42,245500.0,20.1207,20.1787,19.8814,19.8886,245500.0
2009-02-23 13:00:00,27.4,27.89,27.34,27.76,347400.0,19.8741,20.2295,19.8306,20.1352,347400.0
2009-02-23 13:30:00,27.78,27.91,27.62,27.73,338900.0,20.1497,20.244,20.0337,20.1135,338900.0
2009-02-23 14:00:00,27.72,28.11,27.6,28.1,432200.0,20.1062,20.3891,20.0192,20.3818,432200.0
2009-02-23 14:30:00,28.1,28.14,27.3,27.34,613800.0,20.3818,20.4108,19.8016,19.8306,613800.0
2009-02-23 15:00:00,27.32,27.55,27.06,27.21,614000.0,19.8161,19.9829,19.6275,19.7363,614000.0
2009-02-23 15:30:00,27.2,27.52,26.96,26.99,1402100.0,19.729,19.9611,19.555,19.5767,1402100.0
2009-02-24 09:30:00,27.3,27.43,26.67,26.97,1132800.0,19.8016,19.8959,19.3446,19.5622,1132800.0
2009-02-24 10:00:00,26.97,27.15,26.61,26.93,789200.0,19.5622,19.6928,19.3011,19.5332,789200.0
2009-02-24 10:30:00,26.93,27.35,26.9,27.05,668400.0,19.5332,19.8378,19.5114,19.6202,668400.0
2009-02-24 11:00:00,27.05,27.26,27.05,27.13,546900.0,19.6202,19.7726,19.6202,19.6783,546900.0
2009-02-24 11:30:00,27.15,27.29,26.89,26.96,520300.0,19.6928,19.7943,19.5042,19.555,520300.0
2009-02-24 12:00:00,26.96,27.36,26.94,27.29,762800.0,19.555,19.8451,19.5405,19.7943,762800.0
2009-02-24 12:30:00,27.31,27.55,27.23,27.3,462800.0,19.8088,19.9829,19.7508,19.8016,462800.0
2009-02-24 13:00:00,27.31,27.93,27.17,27.93,818500.0,19.8088,20.2585,19.7073,20.2585,818500.0
2009-02-24 13:30:00,27.92,28.11,27.7,27.94,923000.0,20.2513,20.3891,20.0917,20.2658,923000.0
2009-02-24 14:00:00,27.95,28.27,27.76,28.18,913700.0,20.273,20.5051,20.1352,20.4399,913700.0
2009-02-24 14:30:00,28.18,28.4,27.99,28.35,954900.0,20.4399,20.5994,20.302,20.5632,954900.0
2009-02-24 15:00:00,28.35,28.69,28.33,28.43,1012900.0,20.5632,20.8098,20.5487,20.6212,1012900.0
2009-02-24 15:30:00,28.43,28.72,28.27,28.4,1698200.0,20.6212,20.8315,20.5051,20.5994,1698200.0
2009-02-25 09:30:00,28.65,28.94,27.56,27.56,642200.0,20.7808,20.9911,19.9902,19.9902,642200.0
2009-02-25 10:00:00,27.56,27.56,27.05,27.35,618200.0,19.9902,19.9902,19.6202,19.8378,618200.0
2009-02-25 10:30:00,27.36,27.37,26.82,26.94,445400.0,19.8451,19.8523,19.4534,19.5405,445400.0
2009-02-25 11:00:00,26.94,27.3,26.9,27.22,424100.0,19.5405,19.8016,19.5114,19.7435,424100.0
2009-02-25 11:30:00,27.22,27.52,26.91,26.96,453900.0,19.7435,19.9611,19.5187,19.555,453900.0
2009-02-25 12:00:00,26.98,27.08,26.5,26.55,567600.0,19.5695,19.642,19.2213,19.2576,567600.0
2009-02-25 12:30:00,26.55,26.74,26.4,26.63,451200.0,19.2576,19.3954,19.1488,19.3156,451200.0
2009-02-25 13:00:00,26.64,26.98,26.53,26.94,622500.0,19.3229,19.5695,19.2431,19.5405,622500.0
2009-02-25 13:30:00,26.95,27.57,26.83,27.39,775300.0,19.5477,19.9974,19.4607,19.8669,775300.0
2009-02-25 14:00:00,27.4,27.49,26.91,27.22,643300.0,19.8741,19.9394,19.5187,19.7435,643300.0
2009-02-25 14:30:00,27.23,27.3,26.98,27.09,541000.0,19.7508,19.8016,19.5695,19.6493,541000.0
2009-02-25 15:00:00,27.09,27.81,27.01,27.64,837000.0,19.6493,20.1715,19.5912,20.0482,837000.0
2009-02-25 15:30:00,27.63,27.67,27.0,27.02,1186800.0,20.0409,20.0699,19.584,19.5985,1186800.0
2009-02-26 09:30:00,27.65,28.0,27.34,27.92,649400.0,20.0554,20.3093,19.8306,20.2513,649400.0
2009-02-26 10:00:00,27.94,28.17,27.77,28.02,724700.0,20.2658,20.4326,20.1425,20.3238,724700.0
2009-02-26 10:30:00,28.03,28.3,27.81,28.04,581100.0,20.3311,20.5269,20.1715,20.3383,581100.0
2009-02-26 11:00:00,28.05,28.09,27.55,27.72,624300.0,20.3456,20.3746,19.9829,20.1062,624300.0
2009-02-26 11:30:00,27.71,27.8,27.35,27.63,554600.0,20.099,20.1642,19.8378,20.0409,554600.0
2009-02-26 12:00:00,27.63,27.73,27.37,27.46,337600.0,20.0409,20.1135,19.8523,19.9176,337600.0
2009-02-26 12:30:00,27.46,27.84,27.4,27.68,274600.0,19.9176,20.1932,19.8741,20.0772,274600.0
2009-02-26 13:00:00,27.7,27.77,27.45,27.67,614100.0,20.0917,20.1425,19.9104,20.0699,614100.0
2009-02-26 13:30:00,27.65,27.99,27.54,27.79,307700.0,20.0554,20.302,19.9757,20.157,307700.0
2009-02-26 14:00:00,27.78,28.0,27.51,27.96,355100.0,20.1497,20.3093,19.9539,20.2803,355100.0
2009-02-26 14:30:00,27.94,27.97,27.5,27.63,596000.0,20.2658,20.2875,19.9466,20.0409,596000.0
2009-02-26 15:00:00,27.62,27.68,27.22,27.25,849900.0,20.0337,20.0772,19.7435,19.7653,849900.0
2009-02-26 15:30:00,27.25,27.49,27.17,27.2,885100.0,19.7653,19.9394,19.7073,19.729,885100.0
2009-02-27 09:30:00,26.77,27.82,26.47,27.21,950200.0,19.4171,20.1787,19.1995,19.7363,950200.0
2009-02-27 10:00:00,27.21,28.34,27.19,28.18,1058300.0,19.7363,20.5559,19.7218,20.4399,1058300.0
2009-02-27 10:30:00,28.18,28.35,27.85,28.07,556400.0,20.4399,20.5632,20.2005,20.3601,556400.0
2009-02-27 11:00:00,28.09,28.3,27.52,28.17,563600.0,20.3746,20.5269,19.9611,20.4326,563600.0
2009-02-27 11:30:00,28.18,28.47,27.9,28.27,362100.0,20.4399,20.6502,20.2368,20.5051,362100.0
2009-02-27 12:00:00,28.27,28.45,28.06,28.21,209000.0,20.5051,20.6357,20.3528,20.4616,209000.0
2009-02-27 12:30:00,28.21,28.25,27.9,28.0,276500.0,20.4616,20.4906,20.2368,20.3093,276500.0
2009-02-27 13:00:00,28.0,28.08,27.58,27.84,493700.0,20.3093,20.3673,20.0047,20.1932,493700.0
2009-02-27 13:30:00,27.87,28.26,27.64,28.23,395500.0,20.215,20.4979,20.0482,20.4761,395500.0
2009-02-27 14:00:00,28.22,28.34,27.72,27.76,502500.0,20.4689,20.5559,20.1062,20.1352,502500.0
2009-02-27 14:30:00,27.78,28.15,27.63,28.05,416500.0,20.1497,20.4181,20.0409,20.3456,416500.0
2009-02-27 15:00:00,28.01,28.02,27.27,27.56,690300.0,20.3166,20.3238,19.7798,19.9902,690300.0
2009-02-27 15:30:00,27.55,27.92,27.49,27.54,1168500.0,19.9829,20.2513,19.9394,19.9757,1168500.0
2009-03-02 09:30:00,26.53,26.8,25.75,25.8,1018300.0,19.2431,19.4389,18.6773,18.7136,1018300.0
2009-03-02 10:00:00,25.79,26.07,25.72,25.85,962000.0,18.7063,18.9094,18.6555,18.7498,962000.0
2009-03-02 10:30:00,25.85,25.98,25.29,25.5,569100.0,18.7498,18.8441,18.3437,18.496,569100.0
2009-03-02 11:00:00,25.51,25.73,25.42,25.57,606000.0,18.5032,18.6628,18.4379,18.5467,606000.0
2009-03-02 11:30:00,25.55,25.65,25.15,25.22,467200.0,18.5322,18.6048,18.2421,18.2929,467200.0
2009-03-02 12:00:00,25.21,25.33,25.0,25.12,366200.0,18.2856,18.3727,18.1333,18.2203,366200.0
2009-03-02 12:30:00,25.11,25.25,24.95,24.98,503700.0,18.2131,18.3146,18.097,18.1188,503700.0
2009-03-02 13:00:00,24.98,25.09,24.59,24.77,442700.0,18.1188,18.1986,17.8359,17.9665,442700.0
2009-03-02 13:30:00,24.78,25.23,24.69,25.23,417400.0,17.9737,18.3001,17.9085,18.3001,417400.0
2009-03-02 14:00:00,25.22,25.33,25.02,25.14,666800.0,18.2929,18.3727,18.1478,18.2349,666800.0
2009-03-02 14:30:00,25.14,25.33,24.96,24.96,620600.0,18.2349,18.3727,18.1043,18.1043,620600.0
2009-03-02 15:00:00,24.96,25.0,24.65,24.86,764900.0,18.1043,18.1333,17.8794,18.0318,764900.0
2009-03-02 15:30:00,24.86,25.0,24.76,24.85,1735900.0,18.0318,18.1333,17.9592,18.0245,1735900.0
2009-03-03 09:30:00,25.4,25.77,25.12,25.12,976200.0,18.4234,18.6918,18.2203,18.2203,976200.0
2009-03-03 10:00:00,25.12,25.33,24.96,25.11,429900.0,18.2203,18.3727,18.1043,18.2131,429900.0
2009-03-03 10:30:00,25.09,25.29,24.82,24.83,477900.0,18.1986,18.3437,18.0027,18.01,477900.0
2009-03-03 11:00:00,24.82,25.02,24.51,24.97,738700.0,18.0027,18.1478,17.7779,18.1115,738700.0
2009-03-03 11:30:00,24.98,25.08,24.79,24.96,512100.0,18.1188,18.1913,17.981,18.1043,512100.0
2009-03-03 12:00:00,24.97,25.7,24.97,25.66,399100.0,18.1115,18.641,18.1115,18.612,399100.0
2009-03-03 12:30:00,25.67,25.8,25.36,25.49,454500.0,18.6193,18.7136,18.3944,18.4887,454500.0
2009-03-03 13:00:00,25.48,25.72,25.36,25.46,298600.0,18.4815,18.6555,18.3944,18.467,298600.0
2009-03-03 13:30:00,25.47,25.56,25.19,25.45,389600.0,18.4742,18.5395,18.2711,18.4597,389600.0
2009-03-03 14:00:00,25.45,25.79,25.4,25.66,522300.0,18.4597,18.7063,18.4234,18.612,522300.0
2009-03-03 14:30:00,25.67,26.23,25.63,26.19,952900.0,18.6193,19.0255,18.5903,18.9965,952900.0
2009-03-03 15:00:00,26.19,26.24,25.49,25.51,832000.0,18.9965,19.0327,18.4887,18.5032,832000.0
2009-03-03 15:30:00,25.53,25.55,25.17,25.3,926800.0,18.5177,18.5322,18.2566,18.3509,926800.0
2009-03-04 09:30:00,26.48,26.99,26.19,26.65,808400.0,19.2068,19.5767,18.9965,19.3301,808400.0
2009-03-04 10:00:00,26.67,26.9,26.17,26.59,601400.0,19.3446,19.5114,18.9819,19.2866,601400.0
2009-03-04 10:30:00,26.58,27.45,26.51,27.39,706400.0,19.2793,19.9104,19.2286,19.8669,706400.0
2009-03-04 11:00:00,27.39,27.8,26.93,27.3,877500.0,19.8669,20.1642,19.5332,19.8016,877500.0
2009-03-04 11:30:00,27.31,27.38,26.97,27.02,498800.0,19.8088,19.8596,19.5622,19.5985,498800.0
2009-03-04 12:00:00,27.04,27.22,26.83,26.92,649400.0,19.613,19.7435,19.4607,19.5259,649400.0
2009-03-04 12:30:00,26.92,27.04,26.54,26.61,428500.0,19.5259,19.613,19.2503,19.3011,428500.0
2009-03-04 13:00:00,26.6,26.75,26.27,26.61,505400.0,19.2938,19.4026,19.0545,19.3011,505400.0
2009-03-04 13:30:00,26.61,26.84,26.45,26.45,446000.0,19.3011,19.4679,19.185,19.185,446000.0
2009-03-04 14:00:00,26.46,26.88,26.36,26.84,763900.0,19.1923,19.4969,19.1198,19.4679,763900.0
2009-03-04 14:30:00,26.85,27.45,26.65,27.33,912700.0,19.4752,19.9104,19.3301,19.8233,912700.0
2009-03-04 15:00:00,27.32,27.65,27.14,27.46,919400.0,19.8161,20.0554,19.6855,19.9176,919400.0
2009-03-04 15:30:00,27.47,27.48,26.81,26.92,1498700.0,19.9249,19.9321,19.4462,19.5259,1498700.0
2009-03-05 09:30:00,25.99,26.53,25.42,26.4,798400.0,18.8514,19.2431,18.4379,19.1488,798400.0
2009-03-05 10:00:00,26.42,26.65,25.68,25.88,450200.0,19.1633,19.3301,18.6265,18.7716,450200.0
2009-03-05 10:30:00,25.88,26.03,25.5,25.5,401600.0,18.7716,18.8804,18.496,18.496,401600.0
2009-03-05 11:00:00,25.5,25.58,25.04,25.17,408000.0,18.496,18.554,18.1623,18.2566,408000.0
2009-03-05 11:30:00,25.18,25.41,25.08,25.25,291800.0,18.2639,18.4307,18.1913,18.3146,291800.0
2009-03-05 12:00:00,25.25,25.4,25.07,25.4,397700.0,18.3146,18.4234,18.1841,18.4234,397700.0
2009-03-05 12:30:00,25.38,25.46,25.01,25.07,283500.0,18.4089,18.467,18.1406,18.1841,283500.0
2009-03-05 13:00:00,25.07,25.45,25.02,25.39,250600.0,18.1841,18.4597,18.1478,18.4162,250600.0
2009-03-05 13:30:00,25.4,25.49,25.15,25.26,311800.0,18.4234,18.4887,18.2421,18.3219,311800.0
2009-03-05 14:00:00,25.25,25.31,25.01,25.13,353500.0,18.3146,18.3582,18.1406,18.2276,353500.0
2009-03-05 14:30:00,25.13,25.32,25.04,25.12,532600.0,18.2276,18.3654,18.1623,18.2203,532600.0
2009-03-05 15:00:00,25.11,25.6,25.07,25.4,622300.0,18.2131,18.5685,18.1841,18.4234,622300.0
2009-03-05 15:30:00,25.4,25.45,25.02,25.33,1133600.0,18.4234,18.4597,18.1478,18.3727,1133600.0
2009-03-06 09:30:00,25.99,26.7,25.55,26.03,559600.0,18.8514,19.3664,18.5322,18.8804,559600.0
2009-03-06 10:00:00,26.05,26.31,25.35,25.69,414500.0,18.8949,19.0835,18.3872,18.6338,414500.0
2009-03-06 10:30:00,25.7,25.79,25.1,25.19,464800.0,18.641,18.7063,18.2058,18.2711,464800.0
2009-03-06 11:00:00,25.21,25.59,25.1,25.52,347900.0,18.2856,18.5613,18.2058,18.5105,347900.0
2009-03-06 11:30:00,25.52,25.83,25.42,25.53,327400.0,18.5105,18.7353,18.4379,18.5177,327400.0
2009-03-06 12:00:00,25.51,25.98,25.51,25.78,387900.0,18.5032,18.8441,18.5032,18.6991,387900.0
2009-03-06 12:30:00,25.77,25.79,25.31,25.57,311800.0,18.6918,18.7063,18.3582,18.5467,311800.0
2009-03-06 13:00:00,25.58,25.58,25.2,25.27,282400.0,18.554,18.554,18.2784,18.3291,282400.0
2009-03-06 13:30:00,25.28,25.31,25.05,25.14,270400.0,18.3364,18.3582,18.1696,18.2349,270400.0
2009-03-06 14:00:00,25.14,25.38,25.04,25.24,373600.0,18.2349,18.4089,18.1623,18.3074,373600.0
2009-03-06 14:30:00,25.26,25.27,24.92,24.96,395200.0,18.3219,18.3291,18.0753,18.1043,395200.0
2009-03-06 15:00:00,24.95,24.98,24.62,24.64,564700.0,18.097,18.1188,17.8577,17.8722,564700.0
2009-03-06 15:30:00,24.64,25.54,24.64,25.51,1517800.0,17.8722,18.525,17.8722,18.5032,1517800.0
2009-03-09 09:30:00,25.12,26.44,25.03,26.03,452500.0,18.2203,19.1778,18.1551,18.8804,452500.0
2009-03-09 10:00:00,26.01,26.56,25.91,26.23,384100.0,18.8659,19.2648,18.7934,19.0255,384100.0
2009-03-09 10:30:00,26.28,26.47,25.95,26.07,393100.0,19.0617,19.1995,18.8224,18.9094,393100.0
2009-03-09 11:00:00,26.06,26.32,25.95,26.01,340100.0,18.9022,19.0907,18.8224,18.8659,340100.0
2009-03-09 11:30:00,26.03,26.31,25.95,26.07,235300.0,18.8804,19.0835,18.8224,18.9094,235300.0
2009-03-09 12:00:00,26.07,26.51,26.0,26.36,232800.0,18.9094,19.2286,18.8586,19.1198,232800.0
2009-03-09 12:30:00,26.37,26.41,26.14,26.35,301800.0,19.127,19.156,18.9602,19.1125,301800.0
2009-03-09 13:00:00,26.34,26.34,26.01,26.09,293100.0,19.1053,19.1053,18.8659,18.9239,293100.0
2009-03-09 13:30:00,26.08,26.33,26.03,26.18,261400.0,18.9167,19.098,18.8804,18.9892,261400.0
2009-03-09 14:00:00,26.18,26.44,26.11,26.3,651800.0,18.9892,19.1778,18.9384,19.0762,651800.0
2009-03-09 14:30:00,26.29,26.31,25.98,26.16,673800.0,19.069,19.0835,18.8441,18.9747,673800.0
2009-03-09 15:00:00,26.17,26.28,25.78,25.9,767700.0,18.9819,19.0617,18.6991,18.7861,767700.0
2009-03-09 15:30:00,25.91,26.02,25.6,25.82,1403900.0,18.7934,18.8731,18.5685,18.7281,1403900.0
2009-03-10 09:30:00,26.79,26.99,26.41,26.72,722700.0,19.4317,19.5767,19.156,19.3809,722700.0
2009-03-10 10:00:00,26.71,27.41,26.71,27.02,866700.0,19.3736,19.8814,19.3736,19.5985,866700.0
2009-03-10 10:30:00,27.02,27.25,27.0,27.05,584500.0,19.5985,19.7653,19.584,19.6202,584500.0
2009-03-10 11:00:00,27.04,27.22,26.91,27.18,558200.0,19.613,19.7435,19.5187,19.7145,558200.0
2009-03-10 11:30:00,27.18,27.47,27.02,27.47,614000.0,19.7145,19.9249,19.5985,19.9249,614000.0
2009-03-10 12:00:00,27.47,27.5,27.25,27.4,669600.0,19.9249,19.9466,19.7653,19.8741,669600.0
2009-03-10 12:30:00,27.38,27.47,27.24,27.26,587200.0,19.8596,19.9249,19.7581,19.7726,587200.0
2009-03-10 13:00:00,27.25,27.45,27.22,27.39,486400.0,19.7653,19.9104,19.7435,19.8669,486400.0
2009-03-10 13:30:00,27.38,27.58,27.35,27.44,663700.0,19.8596,20.0047,19.8378,19.9031,663700.0
2009-03-10 14:00:00,27.44,27.48,27.05,27.13,693300.0,19.9031,19.9321,19.6202,19.6783,693300.0
2009-03-10 14:30:00,27.12,27.34,27.03,27.15,615300.0,19.671,19.8306,19.6057,19.6928,615300.0
2009-03-10 15:00:00,27.14,27.86,27.12,27.83,1125300.0,19.6855,20.2078,19.671,20.186,1125300.0
2009-03-10 15:30:00,27.83,27.91,27.61,27.82,1524900.0,20.186,20.244,20.0264,20.1787,1524900.0
2009-03-11 09:30:00,28.02,28.82,27.43,28.82,1255000.0,20.3238,20.9041,19.8959,20.9041,1255000.0
2009-03-11 10:00:00,28.82,29.17,28.72,29.0,796800.0,20.9041,21.1579,20.8315,21.0346,796800.0
2009-03-11 10:30:00,29.0,29.1,28.38,28.61,586500.0,21.0346,21.1072,20.5849,20.7518,586500.0
2009-03-11 11:00:00,28.59,29.05,28.59,28.97,520400.0,20.7372,21.0709,20.7372,21.0129,520400.0
2009-03-11 11:30:00,28.96,29.02,28.71,29.0,334300.0,21.0056,21.0491,20.8243,21.0346,334300.0
2009-03-11 12:00:00,29.01,29.1,28.77,28.8,261900.0,21.0419,21.1072,20.8678,20.8896,261900.0
2009-03-11 12:30:00,28.79,28.82,28.36,28.36,268300.0,20.8823,20.9041,20.5704,20.5704,268300.0
2009-03-11 13:00:00,28.36,28.6,28.27,28.41,318200.0,20.5704,20.7445,20.5051,20.6067,318200.0
2009-03-11 13:30:00,28.42,28.82,28.39,28.63,357900.0,20.6139,20.9041,20.5922,20.7663,357900.0
2009-03-11 14:00:00,28.65,28.74,27.98,28.15,405000.0,20.7808,20.846,20.2948,20.4181,405000.0
2009-03-11 14:30:00,28.15,28.62,28.15,28.34,410000.0,20.4181,20.759,20.4181,20.5559,410000.0
2009-03-11 15:00:00,28.35,29.0,28.33,28.91,636600.0,20.5632,21.0346,20.5487,20.9694,636600.0
2009-03-11 15:30:00,28.9,29.09,28.58,28.63,1147700.0,20.9621,21.0999,20.73,20.7663,1147700.0
2009-03-12 09:30:00,28.63,28.75,27.72,28.17,387400.0,20.7663,20.8533,20.1062,20.4326,387400.0
2009-03-12 10:00:00,28.23,28.84,28.19,28.62,389700.0,20.4761,20.9186,20.4471,20.759,389700.0
2009-03-12 10:30:00,28.63,29.01,28.36,28.82,292500.0,20.7663,21.0419,20.5704,20.9041,292500.0
2009-03-12 11:00:00,28.82,28.9,28.4,28.53,378800.0,20.9041,20.9621,20.5994,20.6937,378800.0
2009-03-12 11:30:00,28.53,28.9,28.45,28.72,304000.0,20.6937,20.9621,20.6357,20.8315,304000.0
2009-03-12 12:00:00,28.71,29.0,28.65,28.93,292100.0,20.8243,21.0346,20.7808,20.9839,292100.0
2009-03-12 12:30:00,28.93,29.38,28.85,29.37,286800.0,20.9839,21.3103,20.9258,21.303,286800.0
2009-03-12 13:00:00,29.37,29.68,29.27,29.28,512500.0,21.303,21.5279,21.2305,21.2377,512500.0
2009-03-12 13:30:00,29.28,29.41,29.12,29.23,567600.0,21.2377,21.332,21.1217,21.2015,567600.0
2009-03-12 14:00:00,29.23,29.49,29.1,29.4,319900.0,21.2015,21.39,21.1072,21.3248,319900.0
2009-03-12 14:30:00,29.39,29.65,29.34,29.38,423100.0,21.3175,21.5061,21.2812,21.3103,423100.0
2009-03-12 15:00:00,29.39,29.83,29.34,29.67,559600.0,21.3175,21.6367,21.2812,21.5206,559600.0
2009-03-12 15:30:00,29.67,30.0,29.58,29.88,711900.0,21.5206,21.76,21.4553,21.6729,711900.0
2009-03-13 09:30:00,30.02,30.05,29.15,29.96,489200.0,21.7745,21.7962,21.1434,21.731,489200.0
2009-03-13 10:00:00,29.94,30.5,29.68,29.68,458700.0,21.7164,22.1226,21.5279,21.5279,458700.0
2009-03-13 10:30:00,29.72,30.03,29.43,29.58,428400.0,21.5569,21.7817,21.3465,21.4553,428400.0
2009-03-13 11:00:00,29.56,29.76,29.28,29.46,203400.0,21.4408,21.5859,21.2377,21.3683,203400.0
2009-03-13 11:30:00,29.48,29.48,28.82,28.86,358600.0,21.3828,21.3828,20.9041,20.9331,358600.0
2009-03-13 12:00:00,28.85,29.07,28.78,28.92,193500.0,20.9258,21.0854,20.8751,20.9766,193500.0
2009-03-13 12:30:00,28.9,29.44,28.87,29.35,451300.0,20.9621,21.3538,20.9403,21.2885,451300.0
2009-03-13 13:00:00,29.35,29.59,29.24,29.48,139600.0,21.2885,21.4626,21.2087,21.3828,139600.0
2009-03-13 13:30:00,29.48,29.51,29.24,29.49,190400.0,21.3828,21.4046,21.2087,21.39,190400.0
2009-03-13 14:00:00,29.48,29.65,29.39,29.48,298200.0,21.3828,21.5061,21.3175,21.3828,298200.0
2009-03-13 14:30:00,29.49,29.75,29.45,29.5,428300.0,21.39,21.5786,21.361,21.3973,428300.0
2009-03-13 15:00:00,29.5,29.78,29.45,29.69,415300.0,21.3973,21.6004,21.361,21.5351,415300.0
2009-03-13 15:30:00,29.7,29.76,29.5,29.7,877800.0,21.5424,21.5859,21.3973,21.5424,877800.0
2009-03-16 09:30:00,29.99,31.55,29.71,31.15,956000.0,21.7527,22.8842,21.5496,22.5941,956000.0
2009-03-16 10:00:00,31.15,31.35,30.64,30.86,380700.0,22.5941,22.7392,22.2242,22.3838,380700.0
2009-03-16 10:30:00,30.85,31.24,30.83,30.98,391800.0,22.3765,22.6594,22.362,22.4708,391800.0
2009-03-16 11:00:00,30.98,31.11,30.84,31.06,373400.0,22.4708,22.5651,22.3692,22.5288,373400.0
2009-03-16 11:30:00,31.05,31.09,30.6,30.63,473400.0,22.5216,22.5506,22.1952,22.2169,473400.0
2009-03-16 12:00:00,30.62,30.7,30.5,30.7,192100.0,22.2097,22.2677,22.1226,22.2677,192100.0
2009-03-16 12:30:00,30.7,31.24,30.7,31.14,228900.0,22.2677,22.6594,22.2677,22.5868,228900.0
2009-03-16 13:00:00,31.13,31.21,30.97,31.09,250800.0,22.5796,22.6376,22.4635,22.5506,250800.0
2009-03-16 13:30:00,31.08,31.38,30.92,31.0,240000.0,22.5433,22.7609,22.4273,22.4853,240000.0
2009-03-16 14:00:00,31.0,31.08,30.58,30.72,339300.0,22.4853,22.5433,22.1807,22.2822,339300.0
2009-03-16 14:30:00,30.74,30.88,30.42,30.48,256700.0,22.2967,22.3983,22.0646,22.1081,256700.0
2009-03-16 15:00:00,30.47,30.57,30.1,30.3,443300.0,22.1009,22.1734,21.8325,21.9776,443300.0
2009-03-16 15:30:00,30.3,30.35,30.02,30.09,769400.0,21.9776,22.0138,21.7745,21.8252,769400.0
2009-03-17 09:30:00,30.21,30.35,29.29,29.57,574100.0,21.9123,22.0138,21.245,21.4481,574100.0
2009-03-17 10:00:00,29.58,29.94,29.52,29.66,255300.0,21.4553,21.7164,21.4118,21.5134,255300.0
2009-03-17 10:30:00,29.69,30.14,29.56,29.99,163500.0,21.5351,21.8615,21.4408,21.7527,163500.0
2009-03-17 11:00:00,29.99,30.02,29.6,29.65,192800.0,21.7527,21.7745,21.4698,21.5061,192800.0
2009-03-17 11:30:00,29.64,29.94,29.56,29.93,140200.0,21.4988,21.7164,21.4408,21.7092,140200.0
2009-03-17 12:00:00,29.94,30.09,29.84,30.08,203600.0,21.7164,21.8252,21.6439,21.818,203600.0
2009-03-17 12:30:00,30.08,30.38,29.95,30.3,221900.0,21.818,22.0356,21.7237,21.9776,221900.0
2009-03-17 13:00:00,30.31,30.35,30.08,30.08,255600.0,21.9848,22.0138,21.818,21.818,255600.0
2009-03-17 13:30:00,30.1,30.23,29.85,29.89,293500.0,21.8325,21.9268,21.6512,21.6802,293500.0
2009-03-17 14:00:00,29.91,30.06,29.83,29.83,265500.0,21.6947,21.8035,21.6367,21.6367,265500.0
2009-03-17 14:30:00,29.84,30.16,29.81,30.03,326800.0,21.6439,21.876,21.6222,21.7817,326800.0
2009-03-17 15:00:00,30.03,30.45,29.98,30.28,325100.0,21.7817,22.0864,21.7455,21.9631,325100.0
2009-03-17 15:30:00,30.28,30.73,30.17,30.73,687700.0,21.9631,22.2895,21.8833,22.2895,687700.0
2009-03-18 09:30:00,30.37,30.49,29.77,29.88,338500.0,22.0283,22.1154,21.5931,21.6729,338500.0
2009-03-18 10:00:00,29.91,29.98,29.35,29.47,297200.0,21.6947,21.7455,21.2885,21.3755,297200.0
2009-03-18 10:30:00,29.46,29.66,29.19,29.64,339500.0,21.3683,21.5134,21.1724,21.4988,339500.0
2009-03-18 11:00:00,29.64,29.87,29.57,29.71,313600.0,21.4988,21.6657,21.4481,21.5496,313600.0
2009-03-18 11:30:00,29.72,29.89,29.45,29.88,206700.0,21.5569,21.6802,21.361,21.6729,206700.0
2009-03-18 12:00:00,29.89,30.07,29.86,30.05,447700.0,21.6802,21.8107,21.6584,21.7962,447700.0
2009-03-18 12:30:00,30.05,30.17,29.94,30.14,240100.0,21.7962,21.8833,21.7164,21.8615,240100.0
2009-03-18 13:00:00,30.15,30.41,30.11,30.38,337900.0,21.8688,22.0574,21.8398,22.0356,337900.0
2009-03-18 13:30:00,30.37,30.52,30.27,30.32,214000.0,22.0283,22.1371,21.9558,21.9921,214000.0
2009-03-18 14:00:00,30.31,31.27,30.17,30.82,689700.0,21.9848,22.6811,21.8833,22.3547,689700.0
2009-03-18 14:30:00,30.82,31.61,30.61,31.5,721700.0,22.3547,22.9278,22.2024,22.848,721700.0
2009-03-18 15:00:00,31.5,31.52,30.55,30.89,722300.0,22.848,22.8625,22.1589,22.4055,722300.0
2009-03-18 15:30:00,30.91,31.13,30.59,31.06,1018500.0,22.42,22.5796,22.1879,22.5288,1018500.0
2009-03-19 09:30:00,31.51,32.58,31.51,31.88,899400.0,22.8552,23.6313,22.8552,23.1236,899400.0
2009-03-19 10:00:00,31.89,32.51,31.71,32.3,428700.0,23.1308,23.5806,23.0003,23.4282,428700.0
2009-03-19 10:30:00,32.31,32.74,32.22,32.57,385800.0,23.4355,23.7474,23.3702,23.6241,385800.0
2009-03-19 11:00:00,32.58,32.75,32.32,32.38,324400.0,23.6313,23.7546,23.4427,23.4863,324400.0
2009-03-19 11:30:00,32.37,32.43,31.77,32.05,379800.0,23.479,23.5225,23.0438,23.2469,379800.0
2009-03-19 12:00:00,32.05,32.1,31.65,31.79,297000.0,23.2469,23.2832,22.9568,23.0583,297000.0
2009-03-19 12:30:00,31.77,32.12,31.63,31.86,336200.0,23.0438,23.2977,22.9423,23.1091,336200.0
2009-03-19 13:00:00,31.86,32.36,31.85,32.31,363900.0,23.1091,23.4718,23.1018,23.4355,363900.0
2009-03-19 13:30:00,32.32,32.57,32.17,32.5,344000.0,23.4427,23.6241,23.3339,23.5733,344000.0
2009-03-19 14:00:00,32.51,32.75,32.44,32.6,371200.0,23.5806,23.7546,23.5298,23.6458,371200.0
2009-03-19 14:30:00,32.59,32.61,31.95,32.1,450700.0,23.6386,23.6531,23.1744,23.2832,450700.0
2009-03-19 15:00:00,32.1,32.24,31.83,31.94,481100.0,23.2832,23.3847,23.0873,23.1671,481100.0
2009-03-19 15:30:00,31.95,32.16,31.69,31.79,714000.0,23.1744,23.3267,22.9858,23.0583,714000.0
2009-03-20 09:30:00,31.89,32.45,31.31,31.93,1151000.0,23.1308,23.537,22.7102,23.1599,1151000.0
2009-03-20 10:00:00,31.96,32.42,31.52,32.42,302800.0,23.1816,23.5153,22.8625,23.5153,302800.0
2009-03-20 10:30:00,32.42,32.42,31.75,32.03,328700.0,23.5153,23.5153,23.0293,23.2324,328700.0
2009-03-20 11:00:00,32.02,32.06,31.69,31.84,462400.0,23.2251,23.2542,22.9858,23.0946,462400.0
2009-03-20 11:30:00,31.84,31.94,31.51,31.64,416300.0,23.0946,23.1671,22.8552,22.9495,416300.0
2009-03-20 12:00:00,31.65,31.92,31.61,31.73,296100.0,22.9568,23.1526,22.9278,23.0148,296100.0
2009-03-20 12:30:00,31.73,31.86,31.37,31.5,225600.0,23.0148,23.1091,22.7537,22.848,225600.0
2009-03-20 13:00:00,31.49,31.49,31.1,31.16,251200.0,22.8407,22.8407,22.5578,22.6014,251200.0
2009-03-20 13:30:00,31.15,31.27,30.84,30.88,292600.0,22.5941,22.6811,22.3692,22.3983,292600.0
2009-03-20 14:00:00,30.88,30.9,30.63,30.81,338200.0,22.3983,22.4128,22.2169,22.3475,338200.0
2009-03-20 14:30:00,30.8,30.91,30.61,30.83,359300.0,22.3402,22.42,22.2024,22.362,359300.0
2009-03-20 15:00:00,30.83,31.07,30.79,30.94,396700.0,22.362,22.5361,22.333,22.4418,396700.0
2009-03-20 15:30:00,30.94,31.19,30.72,30.74,912600.0,22.4418,22.6231,22.2822,22.2967,912600.0
2009-03-23 09:30:00,31.3,32.4,31.3,32.35,534000.0,22.7029,23.5008,22.7029,23.4645,534000.0
2009-03-23 10:00:00,32.35,33.21,32.35,33.12,529500.0,23.4645,24.0883,23.4645,24.023,529500.0
2009-03-23 10:30:00,33.12,33.31,32.8,33.21,384100.0,24.023,24.1608,23.7909,24.0883,384100.0
2009-03-23 11:00:00,33.21,33.25,32.74,32.82,356300.0,24.0883,24.1173,23.7474,23.8054,356300.0
2009-03-23 11:30:00,32.82,33.07,32.8,32.98,342900.0,23.8054,23.9867,23.7909,23.9215,342900.0
2009-03-23 12:00:00,32.98,33.18,32.92,33.13,179600.0,23.9215,24.0665,23.8779,24.0303,179600.0
2009-03-23 12:30:00,33.13,33.23,33.03,33.19,222300.0,24.0303,24.1028,23.9577,24.0738,222300.0
2009-03-23 13:00:00,33.19,33.42,32.99,33.04,442200.0,24.0738,24.2406,23.9287,23.965,442200.0
2009-03-23 13:30:00,33.03,33.17,32.91,32.96,341300.0,23.9577,24.0593,23.8707,23.907,341300.0
2009-03-23 14:00:00,32.94,33.15,32.85,33.13,230200.0,23.8924,24.0448,23.8272,24.0303,230200.0
2009-03-23 14:30:00,33.12,33.75,33.07,33.68,495500.0,24.023,24.48,23.9867,24.4292,495500.0
2009-03-23 15:00:00,33.7,33.97,33.53,33.96,831100.0,24.4437,24.6395,24.3204,24.6323,831100.0
2009-03-23 15:30:00,33.95,34.38,33.92,34.38,1449600.0,24.625,24.9369,24.6033,24.9369,1449600.0
2009-03-24 09:30:00,33.89,34.37,33.28,34.34,789100.0,24.5815,24.9297,24.1391,24.9079,789100.0
2009-03-24 10:00:00,34.33,34.78,33.85,33.91,793000.0,24.9007,25.2271,24.5525,24.596,793000.0
2009-03-24 10:30:00,33.91,33.99,33.48,33.64,479000.0,24.596,24.654,24.2841,24.4002,479000.0
2009-03-24 11:00:00,33.65,34.67,33.5,34.66,644000.0,24.4074,25.1473,24.2986,25.14,644000.0
2009-03-24 11:30:00,34.65,35.34,34.64,35.04,836200.0,25.1328,25.6332,25.1255,25.4156,836200.0
2009-03-24 12:00:00,35.02,35.45,34.89,35.13,520400.0,25.4011,25.713,25.3068,25.4809,520400.0
2009-03-24 12:30:00,35.13,35.5,34.93,35.4,392200.0,25.4809,25.7493,25.3359,25.6768,392200.0
2009-03-24 13:00:00,35.41,35.73,35.31,35.68,466800.0,25.684,25.9161,25.6115,25.8799,466800.0
2009-03-24 13:30:00,35.69,35.7,35.13,35.26,382500.0,25.8871,25.8944,25.4809,25.5752,382500.0
2009-03-24 14:00:00,35.27,35.7,35.21,35.47,677600.0,25.5825,25.8944,25.5389,25.7275,677600.0
2009-03-24 14:30:00,35.46,35.57,35.21,35.43,425400.0,25.7203,25.8001,25.5389,25.6985,425400.0
2009-03-24 15:00:00,35.43,35.51,35.14,35.42,666500.0,25.6985,25.7565,25.4882,25.6913,666500.0
2009-03-24 15:30:00,35.42,35.57,34.9,34.97,1164600.0,25.6913,25.8001,25.3141,25.3649,1164600.0
2009-03-25 09:30:00,35.29,35.49,34.7,35.36,763400.0,25.597,25.742,25.169,25.6477,763400.0
2009-03-25 10:00:00,35.36,35.94,35.32,35.55,778800.0,25.6477,26.0684,25.6187,25.7856,778800.0
2009-03-25 10:30:00,35.55,36.08,35.5,35.55,377400.0,25.7856,26.17,25.7493,25.7856,377400.0
2009-03-25 11:00:00,35.54,35.75,35.08,35.33,451500.0,25.7783,25.9306,25.4447,25.626,451500.0
2009-03-25 11:30:00,35.31,35.4,34.67,34.68,476100.0,25.6115,25.6768,25.1473,25.1545,476100.0
2009-03-25 12:00:00,34.69,34.99,34.45,34.59,348000.0,25.1618,25.3794,24.9877,25.0892,348000.0
2009-03-25 12:30:00,34.61,35.08,34.52,34.93,353600.0,25.1037,25.4447,25.0385,25.3359,353600.0
2009-03-25 13:00:00,34.94,35.02,34.05,34.09,283300.0,25.3431,25.4011,24.6976,24.7266,283300.0
2009-03-25 13:30:00,34.09,34.44,33.97,34.29,400600.0,24.7266,24.9804,24.6395,24.8716,400600.0
2009-03-25 14:00:00,34.28,34.31,33.74,33.95,580500.0,24.8644,24.8861,24.4727,24.625,580500.0
2009-03-25 14:30:00,33.95,33.96,33.3,33.41,628300.0,24.625,24.6323,24.1536,24.2334,628300.0
2009-03-25 15:00:00,33.42,34.12,33.17,34.12,710200.0,24.2406,24.7483,24.0593,24.7483,710200.0
2009-03-25 15:30:00,34.13,34.75,33.96,34.72,1379900.0,24.7556,25.2053,24.6323,25.1835,1379900.0
2009-03-26 09:30:00,35.02,35.94,34.88,35.15,474200.0,25.4011,26.0684,25.2996,25.4954,474200.0
2009-03-26 10:00:00,35.14,35.75,35.09,35.13,330800.0,25.4882,25.9306,25.4519,25.4809,330800.0
2009-03-26 10:30:00,35.12,35.31,34.79,35.09,298200.0,25.4737,25.6115,25.2343,25.4519,298200.0
2009-03-26 11:00:00,35.1,35.65,35.06,35.37,238300.0,25.4592,25.8581,25.4301,25.655,238300.0
2009-03-26 11:30:00,35.37,35.74,35.3,35.72,297300.0,25.655,25.9234,25.6042,25.9089,297300.0
2009-03-26 12:00:00,35.72,36.04,35.63,36.0,376100.0,25.9089,26.141,25.8436,26.112,376100.0
2009-03-26 12:30:00,36.0,36.05,35.54,35.7,293000.0,26.112,26.1482,25.7783,25.8944,293000.0
2009-03-26 13:00:00,35.7,36.16,35.67,36.03,323100.0,25.8944,26.228,25.8726,26.1337,323100.0
2009-03-26 13:30:00,36.03,36.1,35.68,35.92,304100.0,26.1337,26.1845,25.8799,26.0539,304100.0
2009-03-26 14:00:00,35.91,36.13,35.72,35.75,527500.0,26.0467,26.2063,25.9089,25.9306,527500.0
2009-03-26 14:30:00,35.75,35.88,35.41,35.42,502700.0,25.9306,26.0249,25.684,25.6913,502700.0
2009-03-26 15:00:00,35.42,35.84,35.39,35.68,579200.0,25.6913,25.9959,25.6695,25.8799,579200.0
2009-03-26 15:30:00,35.68,36.05,35.55,35.89,876400.0,25.8799,26.1482,25.7856,26.0322,876400.0
2009-03-27 09:30:00,35.2,35.91,35.0,35.87,365600.0,25.7355,26.2546,25.5893,26.2254,365600.0
2009-03-27 10:00:00,35.85,36.01,35.46,35.59,354200.0,26.2108,26.3278,25.9256,26.0207,354200.0
2009-03-27 10:30:00,35.62,35.95,35.32,35.72,272500.0,26.0426,26.2839,25.8233,26.1157,272500.0
2009-03-27 11:00:00,35.73,35.83,35.39,35.56,243500.0,26.123,26.1961,25.8745,25.9987,243500.0
2009-03-27 11:30:00,35.57,35.87,35.45,35.8,282700.0,26.0061,26.2254,25.9183,26.1742,282700.0
2009-03-27 12:00:00,35.81,35.94,35.39,35.39,179000.0,26.1815,26.2766,25.8745,25.8745,179000.0
2009-03-27 12:30:00,35.39,35.57,35.11,35.19,137200.0,25.8745,26.0061,25.6697,25.7282,137200.0
2009-03-27 13:00:00,35.18,35.22,35.05,35.08,186600.0,25.7209,25.7502,25.6259,25.6478,186600.0
2009-03-27 13:30:00,35.1,35.32,34.81,34.86,277500.0,25.6624,25.8233,25.4504,25.487,277500.0
2009-03-27 14:00:00,34.87,35.34,34.82,35.13,303000.0,25.4943,25.8379,25.4577,25.6844,303000.0
2009-03-27 14:30:00,35.13,35.37,34.99,35.34,399600.0,25.6844,25.8598,25.582,25.8379,399600.0
2009-03-27 15:00:00,35.35,35.58,35.11,35.17,419500.0,25.8452,26.0134,25.6697,25.7136,419500.0
2009-03-27 15:30:00,35.17,35.31,34.93,35.08,669300.0,25.7136,25.816,25.5381,25.6478,669300.0
2009-03-30 09:30:00,33.99,33.99,32.17,32.4,1189700.0,24.8509,24.8509,23.5202,23.6884,1189700.0
2009-03-30 10:00:00,32.43,32.6,32.12,32.44,444000.0,23.7103,23.8346,23.4837,23.7176,444000.0
2009-03-30 10:30:00,32.44,32.46,32.0,32.39,303600.0,23.7176,23.7323,23.3959,23.6811,303600.0
2009-03-30 11:00:00,32.38,32.57,32.1,32.26,413000.0,23.6738,23.8127,23.4691,23.586,413000.0
2009-03-30 11:30:00,32.24,32.37,32.08,32.24,306700.0,23.5714,23.6665,23.4544,23.5714,306700.0
2009-03-30 12:00:00,32.24,32.47,32.0,32.42,363700.0,23.5714,23.7396,23.3959,23.703,363700.0
2009-03-30 12:30:00,32.41,32.41,32.0,32.04,204600.0,23.6957,23.6957,23.3959,23.4252,204600.0
2009-03-30 13:00:00,32.05,32.46,32.05,32.38,354600.0,23.4325,23.7323,23.4325,23.6738,354600.0
2009-03-30 13:30:00,32.39,32.45,31.83,31.85,349000.0,23.6811,23.725,23.2717,23.2863,349000.0
2009-03-30 14:00:00,31.85,32.23,31.81,32.0,346800.0,23.2863,23.5641,23.257,23.3959,346800.0
2009-03-30 14:30:00,32.01,32.08,31.82,31.84,480300.0,23.4033,23.4544,23.2643,23.279,480300.0
2009-03-30 15:00:00,31.84,32.39,31.79,32.18,671100.0,23.279,23.6811,23.2424,23.5275,671100.0
2009-03-30 15:30:00,32.18,32.51,32.16,32.4,1263400.0,23.5275,23.7688,23.5129,23.6884,1263400.0
2009-03-31 09:30:00,33.08,33.23,32.35,32.66,609300.0,24.1856,24.2952,23.6518,23.8785,609300.0
2009-03-31 10:00:00,32.66,33.3,32.51,33.28,542300.0,23.8785,24.3464,23.7688,24.3318,542300.0
2009-03-31 10:30:00,33.29,33.5,33.25,33.28,517600.0,24.3391,24.4926,24.3099,24.3318,517600.0
2009-03-31 11:00:00,33.29,33.46,33.28,33.41,373400.0,24.3391,24.4634,24.3318,24.4268,373400.0
2009-03-31 11:30:00,33.39,33.4,33.11,33.16,261000.0,24.4122,24.4195,24.2075,24.244,261000.0
2009-03-31 12:00:00,33.17,33.19,32.92,32.98,193700.0,24.2514,24.266,24.0686,24.1124,193700.0
2009-03-31 12:30:00,32.98,33.25,32.97,33.17,305000.0,24.1124,24.3099,24.1051,24.2514,305000.0
2009-03-31 13:00:00,33.16,33.33,33.11,33.15,452600.0,24.244,24.3683,24.2075,24.2367,452600.0
2009-03-31 13:30:00,33.14,33.24,33.0,33.15,265100.0,24.2294,24.3025,24.1271,24.2367,265100.0
2009-03-31 14:00:00,33.15,33.41,33.06,33.13,386100.0,24.2367,24.4268,24.1709,24.2221,386100.0
2009-03-31 14:30:00,33.15,33.45,33.15,33.39,448000.0,24.2367,24.4561,24.2367,24.4122,448000.0
2009-03-31 15:00:00,33.39,33.4,33.06,33.33,744100.0,24.4122,24.4195,24.1709,24.3683,744100.0
2009-03-31 15:30:00,33.34,33.35,32.76,32.8,1307400.0,24.3757,24.383,23.9516,23.9808,1307400.0
2009-04-01 09:30:00,32.36,33.68,31.88,33.6,817100.0,23.6592,24.6242,23.3082,24.5657,817100.0
2009-04-01 10:00:00,33.61,34.08,33.59,33.72,796700.0,24.5731,24.9167,24.5584,24.6535,796700.0
2009-04-01 10:30:00,33.71,34.53,33.64,34.35,560400.0,24.6462,25.2457,24.595,25.1141,560400.0
2009-04-01 11:00:00,34.34,34.46,34.06,34.4,445400.0,25.1068,25.1945,24.9021,25.1506,445400.0
2009-04-01 11:30:00,34.41,34.68,34.24,34.33,472800.0,25.158,25.3554,25.0337,25.0995,472800.0
2009-04-01 12:00:00,34.34,34.5,34.22,34.39,603100.0,25.1068,25.2238,25.019,25.1433,603100.0
2009-04-01 12:30:00,34.39,34.4,34.04,34.09,313200.0,25.1433,25.1506,24.8874,24.924,313200.0
2009-04-01 13:00:00,34.09,34.21,34.0,34.09,430900.0,24.924,25.0117,24.8582,24.924,430900.0
2009-04-01 13:30:00,34.08,34.29,33.94,34.17,297900.0,24.9167,25.0702,24.8143,24.9825,297900.0
2009-04-01 14:00:00,34.19,34.4,34.17,34.24,494400.0,24.9971,25.1506,24.9825,25.0337,494400.0
2009-04-01 14:30:00,34.24,34.52,34.14,34.4,635300.0,25.0337,25.2384,24.9606,25.1506,635300.0
2009-04-01 15:00:00,34.4,34.4,33.91,34.18,659600.0,25.1506,25.1506,24.7924,24.9898,659600.0
2009-04-01 15:30:00,34.19,34.54,34.08,34.2,1094600.0,24.9971,25.253,24.9167,25.0044,1094600.0
2009-04-02 09:30:00,35.06,35.61,34.85,35.59,693700.0,25.6332,26.0353,25.4796,26.0207,693700.0
2009-04-02 10:00:00,35.59,35.68,35.18,35.26,485500.0,26.0207,26.0865,25.7209,25.7794,485500.0
2009-04-02 10:30:00,35.26,35.64,35.12,35.63,434500.0,25.7794,26.0572,25.6771,26.0499,434500.0
2009-04-02 11:00:00,35.63,36.18,35.58,36.09,628500.0,26.0499,26.452,26.0134,26.3862,628500.0
2009-04-02 11:30:00,36.1,36.26,36.04,36.24,412600.0,26.3936,26.5105,26.3497,26.4959,412600.0
2009-04-02 12:00:00,36.22,36.5,36.05,36.43,363700.0,26.4813,26.686,26.357,26.6348,363700.0
2009-04-02 12:30:00,36.43,36.49,36.18,36.18,235900.0,26.6348,26.6787,26.452,26.452,235900.0
2009-04-02 13:00:00,36.18,36.26,35.85,36.0,271700.0,26.452,26.5105,26.2108,26.3204,271700.0
2009-04-02 13:30:00,36.01,36.11,35.78,35.96,276900.0,26.3278,26.4009,26.1596,26.2912,276900.0
2009-04-02 14:00:00,35.98,36.48,35.96,36.47,291400.0,26.3058,26.6714,26.2912,26.6641,291400.0
2009-04-02 14:30:00,36.47,36.75,36.41,36.47,488200.0,26.6641,26.8688,26.6202,26.6641,488200.0
2009-04-02 15:00:00,36.47,36.59,36.19,36.36,749200.0,26.6641,26.7518,26.4594,26.5836,749200.0
2009-04-02 15:30:00,36.36,36.5,35.9,36.02,1232200.0,26.5836,26.686,26.2473,26.3351,1232200.0
2009-04-03 09:30:00,35.96,37.09,35.73,37.01,428900.0,26.2912,27.1174,26.123,27.0589,428900.0
2009-04-03 10:00:00,37.02,37.04,36.36,36.8,383500.0,27.0662,27.0808,26.5836,26.9053,383500.0
2009-04-03 10:30:00,36.82,36.87,36.02,36.06,642300.0,26.92,26.9565,26.3351,26.3643,642300.0
2009-04-03 11:00:00,36.06,36.31,35.87,36.12,272000.0,26.3643,26.5471,26.2254,26.4082,272000.0
2009-04-03 11:30:00,36.13,36.66,36.12,36.58,319200.0,26.4155,26.803,26.4082,26.7445,319200.0
2009-04-03 12:00:00,36.58,36.95,36.56,36.92,402300.0,26.7445,27.015,26.7299,26.9931,402300.0
2009-04-03 12:30:00,36.92,36.98,36.55,36.7,604700.0,26.9931,27.0369,26.7226,26.8322,604700.0
2009-04-03 13:00:00,36.7,36.82,36.54,36.79,399500.0,26.8322,26.92,26.7152,26.898,399500.0
2009-04-03 13:30:00,36.79,37.05,36.48,37.03,492100.0,26.898,27.0881,26.6714,27.0735,492100.0
2009-04-03 14:00:00,37.03,37.49,36.94,37.48,650300.0,27.0735,27.4098,27.0077,27.4025,650300.0
2009-04-03 14:30:00,37.49,37.52,37.13,37.32,549800.0,27.4098,27.4317,27.1466,27.2855,549800.0
2009-04-03 15:00:00,37.32,37.4,36.75,36.84,559700.0,27.2855,27.344,26.8688,26.9346,559700.0
2009-04-03 15:30:00,36.85,37.31,36.78,37.31,963700.0,26.9419,27.2782,26.8907,27.2782,963700.0
2009-04-06 09:30:00,36.91,37.06,36.04,36.48,410300.0,26.9858,27.0954,26.3497,26.6714,410300.0
2009-04-06 10:00:00,36.45,37.05,36.37,36.48,388300.0,26.6494,27.0881,26.591,26.6714,388300.0
2009-04-06 10:30:00,36.46,36.56,36.32,36.46,217700.0,26.6568,26.7299,26.5544,26.6568,217700.0
2009-04-06 11:00:00,36.46,36.46,36.0,36.08,206500.0,26.6568,26.6568,26.3204,26.3789,206500.0
2009-04-06 11:30:00,36.08,36.15,35.8,35.97,283100.0,26.3789,26.4301,26.1742,26.2985,283100.0
2009-04-06 12:00:00,35.97,36.13,35.91,36.11,218300.0,26.2985,26.4155,26.2546,26.4009,218300.0
2009-04-06 12:30:00,36.11,36.28,35.94,36.28,178000.0,26.4009,26.5252,26.2766,26.5252,178000.0
2009-04-06 13:00:00,36.27,36.42,36.12,36.19,245700.0,26.5178,26.6275,26.4082,26.4594,245700.0
2009-04-06 13:30:00,36.19,36.33,35.9,36.22,239000.0,26.4594,26.5617,26.2473,26.4813,239000.0
2009-04-06 14:00:00,36.21,36.57,36.21,36.51,294700.0,26.474,26.7372,26.474,26.6933,294700.0
2009-04-06 14:30:00,36.51,36.73,36.29,36.57,317900.0,26.6933,26.8542,26.5325,26.7372,317900.0
2009-04-06 15:00:00,36.56,36.76,36.36,36.71,519000.0,26.7299,26.8761,26.5836,26.8395,519000.0
2009-04-06 15:30:00,36.68,37.15,36.66,37.0,560600.0,26.8176,27.1612,26.803,27.0516,560600.0
2009-04-07 09:30:00,36.28,36.28,35.55,35.72,423600.0,26.5252,26.5252,25.9914,26.1157,423600.0
2009-04-07 10:00:00,35.74,35.99,35.67,35.88,598600.0,26.1303,26.3131,26.0792,26.2327,598600.0
2009-04-07 10:30:00,35.85,36.02,35.71,35.72,315900.0,26.2108,26.3351,26.1084,26.1157,315900.0
2009-04-07 11:00:00,35.72,35.8,35.41,35.58,349300.0,26.1157,26.1742,25.8891,26.0134,349300.0
2009-04-07 11:30:00,35.56,35.79,35.51,35.63,225700.0,25.9987,26.1669,25.9622,26.0499,225700.0
2009-04-07 12:00:00,35.64,35.68,35.32,35.33,234500.0,26.0572,26.0865,25.8233,25.8306,234500.0
2009-04-07 12:30:00,35.33,35.48,35.28,35.44,262500.0,25.8306,25.9403,25.794,25.911,262500.0
2009-04-07 13:00:00,35.44,35.53,35.17,35.17,315300.0,25.911,25.9768,25.7136,25.7136,315300.0
2009-04-07 13:30:00,35.17,35.17,34.91,35.11,276800.0,25.7136,25.7136,25.5235,25.6697,276800.0
2009-04-07 14:00:00,35.1,35.26,35.0,35.19,196800.0,25.6624,25.7794,25.5893,25.7282,196800.0
2009-04-07 14:30:00,35.19,35.36,35.06,35.35,327400.0,25.7282,25.8525,25.6332,25.8452,327400.0
2009-04-07 15:00:00,35.35,35.39,35.07,35.1,613600.0,25.8452,25.8745,25.6405,25.6624,613600.0
2009-04-07 15:30:00,35.1,35.42,34.91,34.94,1139500.0,25.6624,25.8964,25.5235,25.5454,1139500.0
2009-04-08 09:30:00,35.2,35.85,35.11,35.37,406400.0,25.7355,26.2108,25.6697,25.8598,406400.0
2009-04-08 10:00:00,35.39,35.42,34.86,34.93,272000.0,25.8745,25.8964,25.487,25.5381,272000.0
2009-04-08 10:30:00,34.95,35.21,34.87,34.91,327500.0,25.5528,25.7429,25.4943,25.5235,327500.0
2009-04-08 11:00:00,34.92,35.15,34.69,34.69,497000.0,25.5308,25.699,25.3627,25.3627,497000.0
2009-04-08 11:30:00,34.69,34.87,34.19,34.21,590000.0,25.3627,25.4943,24.9971,25.0117,590000.0
2009-04-08 12:00:00,34.19,34.27,34.0,34.16,682500.0,24.9971,25.0556,24.8582,24.9752,682500.0
2009-04-08 12:30:00,34.17,34.59,34.17,34.5,404900.0,24.9825,25.2896,24.9825,25.2238,404900.0
2009-04-08 13:00:00,34.5,34.52,34.12,34.27,479000.0,25.2238,25.2384,24.9459,25.0556,479000.0
2009-04-08 13:30:00,34.28,34.44,34.27,34.43,363800.0,25.0629,25.1799,25.0556,25.1726,363800.0
2009-04-08 14:00:00,34.41,34.43,34.18,34.23,482100.0,25.158,25.1726,24.9898,25.0264,482100.0
2009-04-08 14:30:00,34.23,34.31,33.82,33.92,611800.0,25.0264,25.0848,24.7266,24.7997,611800.0
2009-04-08 15:00:00,33.92,34.18,33.78,34.07,628100.0,24.7997,24.9898,24.6973,24.9094,628100.0
2009-04-08 15:30:00,34.07,34.46,34.02,34.35,1069900.0,24.9094,25.1945,24.8728,25.1141,1069900.0
2009-04-09 09:30:00,35.54,37.05,35.5,36.97,772700.0,25.9841,27.0881,25.9549,27.0296,772700.0
2009-04-09 10:00:00,36.99,37.06,36.57,36.94,408500.0,27.0443,27.0954,26.7372,27.0077,408500.0
2009-04-09 10:30:00,36.95,37.03,36.49,36.67,339300.0,27.015,27.0735,26.6787,26.8103,339300.0
2009-04-09 11:00:00,36.67,37.15,36.63,36.94,399500.0,26.8103,27.1612,26.781,27.0077,399500.0
2009-04-09 11:30:00,36.94,37.28,36.85,37.28,317600.0,27.0077,27.2563,26.9419,27.2563,317600.0
2009-04-09 12:00:00,37.28,37.3,36.81,36.88,345800.0,27.2563,27.2709,26.9126,26.9638,345800.0
2009-04-09 12:30:00,36.89,37.12,36.79,37.07,185500.0,26.9711,27.1393,26.898,27.1027,185500.0
2009-04-09 13:00:00,37.08,37.6,37.03,37.44,290900.0,27.1101,27.4902,27.0735,27.3733,290900.0
2009-04-09 13:30:00,37.44,37.48,37.23,37.41,168100.0,27.3733,27.4025,27.2197,27.3513,168100.0
2009-04-09 14:00:00,37.43,37.46,37.14,37.23,281200.0,27.3659,27.3879,27.1539,27.2197,281200.0
2009-04-09 14:30:00,37.24,37.58,37.23,37.37,293500.0,27.227,27.4756,27.2197,27.3221,293500.0
2009-04-09 15:00:00,37.37,37.59,37.36,37.43,403100.0,27.3221,27.4829,27.3148,27.3659,403100.0
2009-04-09 15:30:00,37.44,37.5,37.32,37.46,885200.0,27.3733,27.4171,27.2855,27.3879,885200.0
2009-04-13 09:30:00,37.13,37.24,36.1,36.2,378500.0,27.1466,27.227,26.3936,26.4667,378500.0
2009-04-13 10:00:00,36.21,37.34,36.18,37.22,437700.0,26.474,27.3001,26.452,27.2124,437700.0
2009-04-13 10:30:00,37.22,37.23,36.56,36.75,345500.0,27.2124,27.2197,26.7299,26.8688,345500.0
2009-04-13 11:00:00,36.75,36.85,36.56,36.82,181900.0,26.8688,26.9419,26.7299,26.92,181900.0
2009-04-13 11:30:00,36.83,36.87,36.55,36.85,172000.0,26.9273,26.9565,26.7226,26.9419,172000.0
2009-04-13 12:00:00,36.84,37.09,36.82,37.0,140500.0,26.9346,27.1174,26.92,27.0516,140500.0
2009-04-13 12:30:00,37.0,37.27,36.99,37.22,132400.0,27.0516,27.249,27.0443,27.2124,132400.0
2009-04-13 13:00:00,37.24,37.44,37.05,37.3,142200.0,27.227,27.3733,27.0881,27.2709,142200.0
2009-04-13 13:30:00,37.32,37.53,37.32,37.53,175900.0,27.2855,27.4391,27.2855,27.4391,175900.0
2009-04-13 14:00:00,37.53,37.58,37.27,37.32,267900.0,27.4391,27.4756,27.249,27.2855,267900.0
2009-04-13 14:30:00,37.32,37.48,37.21,37.31,270000.0,27.2855,27.4025,27.2051,27.2782,270000.0
2009-04-13 15:00:00,37.31,37.68,37.2,37.67,452600.0,27.2782,27.5487,27.1978,27.5414,452600.0
2009-04-13 15:30:00,37.68,37.86,37.46,37.46,642000.0,27.5487,27.6803,27.3879,27.3879,642000.0
2009-04-14 09:30:00,37.01,37.48,36.71,37.45,293700.0,27.0589,27.4025,26.8395,27.3806,293700.0
2009-04-14 10:00:00,37.45,38.28,37.27,38.24,309200.0,27.3806,27.9874,27.249,27.9582,309200.0
2009-04-14 10:30:00,38.23,38.39,37.89,37.97,303400.0,27.9508,28.0678,27.7023,27.7608,303400.0
2009-04-14 11:00:00,37.97,38.21,37.39,37.51,216000.0,27.7608,27.9362,27.3367,27.4244,216000.0
2009-04-14 11:30:00,37.51,37.68,37.42,37.47,135800.0,27.4244,27.5487,27.3586,27.3952,135800.0
2009-04-14 12:00:00,37.47,37.47,37.03,37.17,157800.0,27.3952,27.3952,27.0735,27.1759,157800.0
2009-04-14 12:30:00,37.16,37.16,36.6,36.7,213100.0,27.1685,27.1685,26.7591,26.8322,213100.0
2009-04-14 13:00:00,36.69,36.95,36.6,36.91,200100.0,26.8249,27.015,26.7591,26.9858,200100.0
2009-04-14 13:30:00,36.93,37.08,36.74,36.97,388800.0,27.0004,27.1101,26.8615,27.0296,388800.0
2009-04-14 14:00:00,36.96,37.0,36.71,36.97,293600.0,27.0223,27.0516,26.8395,27.0296,293600.0
2009-04-14 14:30:00,36.98,37.22,36.82,37.21,336900.0,27.0369,27.2124,26.92,27.2051,336900.0
2009-04-14 15:00:00,37.23,37.51,37.12,37.3,305700.0,27.2197,27.4244,27.1393,27.2709,305700.0
2009-04-14 15:30:00,37.3,37.31,36.94,37.02,557300.0,27.2709,27.2782,27.0077,27.0662,557300.0
2009-04-15 09:30:00,36.62,37.9,36.56,37.75,484800.0,26.7737,27.7096,26.7299,27.5999,484800.0
2009-04-15 10:00:00,37.76,38.55,37.69,38.49,646700.0,27.6072,28.1848,27.556,28.1409,646700.0
2009-04-15 10:30:00,38.47,38.52,38.03,38.45,512100.0,28.1263,28.1629,27.8046,28.1117,512100.0
2009-04-15 11:00:00,38.45,38.48,38.18,38.32,332800.0,28.1117,28.1336,27.9143,28.0166,332800.0
2009-04-15 11:30:00,38.32,38.67,38.31,38.42,255900.0,28.0166,28.2725,28.0093,28.0898,255900.0
2009-04-15 12:00:00,38.41,38.65,38.32,38.65,240900.0,28.0824,28.2579,28.0166,28.2579,240900.0
2009-04-15 12:30:00,38.63,38.89,38.6,38.78,305700.0,28.2433,28.4334,28.2214,28.353,305700.0
2009-04-15 13:00:00,38.8,38.86,38.7,38.84,366900.0,28.3676,28.4115,28.2945,28.3968,366900.0
2009-04-15 13:30:00,38.84,38.85,38.49,38.73,278900.0,28.3968,28.4041,28.1409,28.3164,278900.0
2009-04-15 14:00:00,38.72,38.85,38.27,38.38,369400.0,28.3091,28.4041,27.9801,28.0605,369400.0
2009-04-15 14:30:00,38.38,38.63,38.31,38.47,324300.0,28.0605,28.2433,28.0093,28.1263,324300.0
2009-04-15 15:00:00,38.47,39.0,38.44,38.93,519300.0,28.1263,28.5138,28.1044,28.4626,519300.0
2009-04-15 15:30:00,38.93,39.2,38.82,39.14,817800.0,28.4626,28.66,28.3822,28.6162,817800.0
2009-04-16 09:30:00,39.01,39.3,38.5,38.82,525600.0,28.5211,28.7331,28.1482,28.3822,525600.0
2009-04-16 10:00:00,38.83,38.92,38.39,38.77,485500.0,28.3895,28.4553,28.0678,28.3457,485500.0
2009-04-16 10:30:00,38.79,38.91,38.36,38.48,412700.0,28.3603,28.448,28.0459,28.1336,412700.0
2009-04-16 11:00:00,38.49,39.03,38.48,39.0,438000.0,28.1409,28.5357,28.1336,28.5138,438000.0
2009-04-16 11:30:00,39.01,39.31,38.93,39.26,304300.0,28.5211,28.7405,28.4626,28.7039,304300.0
2009-04-16 12:00:00,39.25,39.3,39.14,39.24,223200.0,28.6966,28.7331,28.6162,28.6893,223200.0
2009-04-16 12:30:00,39.24,39.3,39.11,39.26,248100.0,28.6893,28.7331,28.5942,28.7039,248100.0
2009-04-16 13:00:00,39.27,39.38,38.93,38.93,411300.0,28.7112,28.7916,28.4626,28.4626,411300.0
2009-04-16 13:30:00,38.92,39.06,38.76,39.0,332100.0,28.4553,28.5577,28.3383,28.5138,332100.0
2009-04-16 14:00:00,39.0,39.68,38.96,39.64,398500.0,28.5138,29.011,28.4846,28.9817,398500.0
2009-04-16 14:30:00,39.65,40.0,39.6,39.91,520100.0,28.989,29.2449,28.9525,29.1791,520100.0
2009-04-16 15:00:00,39.91,40.37,39.86,40.26,747800.0,29.1791,29.5154,29.1426,29.435,747800.0
2009-04-16 15:30:00,40.25,40.6,40.12,40.17,1392800.0,29.4277,29.6836,29.3327,29.3692,1392800.0
2009-04-17 09:30:00,39.71,40.36,39.71,39.98,945800.0,29.0329,29.5081,29.0329,29.2303,945800.0
2009-04-17 10:00:00,39.97,40.14,39.82,40.0,376800.0,29.223,29.3473,29.1133,29.2449,376800.0
2009-04-17 10:30:00,40.0,40.06,39.63,39.77,288100.0,29.2449,29.2888,28.9744,29.0768,288100.0
2009-04-17 11:00:00,39.76,39.77,39.45,39.5,773000.0,29.0695,29.0768,28.8428,28.8794,773000.0
2009-04-17 11:30:00,39.5,39.78,39.43,39.57,214300.0,28.8794,29.0841,28.8282,28.9305,214300.0
2009-04-17 12:00:00,39.57,39.62,39.33,39.4,229100.0,28.9305,28.9671,28.7551,28.8063,229100.0
2009-04-17 12:30:00,39.4,39.4,39.03,39.24,341300.0,28.8063,28.8063,28.5357,28.6893,341300.0
2009-04-17 13:00:00,39.23,39.42,39.14,39.4,344700.0,28.682,28.8209,28.6162,28.8063,344700.0
2009-04-17 13:30:00,39.4,39.48,39.26,39.37,258300.0,28.8063,28.8647,28.7039,28.7843,258300.0
2009-04-17 14:00:00,39.36,39.47,39.22,39.4,234800.0,28.777,28.8574,28.6747,28.8063,234800.0
2009-04-17 14:30:00,39.42,39.85,39.41,39.52,333900.0,28.8209,29.1353,28.8136,28.894,333900.0
2009-04-17 15:00:00,39.51,39.98,39.51,39.79,302000.0,28.8867,29.2303,28.8867,29.0914,302000.0
2009-04-17 15:30:00,39.83,39.9,39.31,39.4,721100.0,29.1206,29.1718,28.7405,28.8063,721100.0
2009-04-20 09:30:00,38.85,38.85,37.1,37.4,755100.0,28.4041,28.4041,27.1247,27.344,755100.0
2009-04-20 10:00:00,37.43,37.54,37.07,37.25,435200.0,27.3659,27.4464,27.1027,27.2343,435200.0
2009-04-20 10:30:00,37.25,37.4,37.01,37.21,381300.0,27.2343,27.344,27.0589,27.2051,381300.0
2009-04-20 11:00:00,37.21,37.46,37.02,37.42,268200.0,27.2051,27.3879,27.0662,27.3586,268200.0
2009-04-20 11:30:00,37.4,37.43,37.11,37.2,232100.0,27.344,27.3659,27.132,27.1978,232100.0
2009-04-20 12:00:00,37.21,37.33,37.0,37.01,226300.0,27.2051,27.2928,27.0516,27.0589,226300.0
2009-04-20 12:30:00,37.03,37.23,36.97,37.2,198800.0,27.0735,27.2197,27.0296,27.1978,198800.0
2009-04-20 13:00:00,37.2,37.2,36.82,36.82,196500.0,27.1978,27.1978,26.92,26.92,196500.0
2009-04-20 13:30:00,36.82,37.09,36.78,37.03,208100.0,26.92,27.1174,26.8907,27.0735,208100.0
2009-04-20 14:00:00,37.03,37.03,36.82,36.86,169400.0,27.0735,27.0735,26.92,26.9492,169400.0
2009-04-20 14:30:00,36.87,36.96,36.59,36.67,346100.0,26.9565,27.0223,26.7518,26.8103,346100.0
2009-04-20 15:00:00,36.67,36.85,36.62,36.82,430500.0,26.8103,26.9419,26.7737,26.92,430500.0
2009-04-20 15:30:00,36.82,37.16,36.67,36.75,1100600.0,26.92,27.1685,26.8103,26.8688,1100600.0
2009-04-21 09:30:00,35.9,37.42,35.77,37.31,686100.0,26.2473,27.3586,26.1523,27.2782,686100.0
2009-04-21 10:00:00,37.28,37.4,36.2,36.34,377700.0,27.2563,27.344,26.4667,26.569,377700.0
2009-04-21 10:30:00,36.35,37.16,36.25,37.15,446400.0,26.5763,27.1685,26.5032,27.1612,446400.0
2009-04-21 11:00:00,37.16,37.87,37.14,37.69,432400.0,27.1685,27.6876,27.1539,27.556,432400.0
2009-04-21 11:30:00,37.68,37.83,37.42,37.64,305200.0,27.5487,27.6584,27.3586,27.5195,305200.0
2009-04-21 12:00:00,37.65,38.11,37.64,37.8,472500.0,27.5268,27.8631,27.5195,27.6365,472500.0
2009-04-21 12:30:00,37.8,37.84,37.09,37.23,541200.0,27.6365,27.6657,27.1174,27.2197,541200.0
2009-04-21 13:00:00,37.26,37.44,37.07,37.1,363500.0,27.2417,27.3733,27.1027,27.1247,363500.0
2009-04-21 13:30:00,37.1,37.23,36.99,37.18,354600.0,27.1247,27.2197,27.0443,27.1832,354600.0
2009-04-21 14:00:00,37.2,37.3,36.95,37.19,291300.0,27.1978,27.2709,27.015,27.1905,291300.0
2009-04-21 14:30:00,37.19,37.45,37.16,37.26,316600.0,27.1905,27.3806,27.1685,27.2417,316600.0
2009-04-21 15:00:00,37.26,37.85,37.25,37.79,629200.0,27.2417,27.673,27.2343,27.6292,629200.0
2009-04-21 15:30:00,37.78,38.0,37.67,37.92,792700.0,27.6218,27.7827,27.5414,27.7242,792700.0
2009-04-22 09:30:00,37.49,38.95,37.3,38.83,623200.0,27.4098,28.4773,27.2709,28.3895,623200.0
2009-04-22 10:00:00,38.85,40.34,38.82,40.25,755500.0,28.4041,29.4935,28.3822,29.4277,755500.0
2009-04-22 10:30:00,40.24,40.31,39.47,39.55,546200.0,29.4204,29.4716,28.8574,28.9159,546200.0
2009-04-22 11:00:00,39.57,39.9,39.39,39.87,828500.0,28.9305,29.1718,28.7989,29.1499,828500.0
2009-04-22 11:30:00,39.87,40.49,39.84,40.46,1372200.0,29.1499,29.6032,29.128,29.5812,1372200.0
2009-04-22 12:00:00,40.46,40.48,40.0,40.0,526100.0,29.5812,29.5959,29.2449,29.2449,526100.0
2009-04-22 12:30:00,40.0,40.02,39.7,39.93,381000.0,29.2449,29.2596,29.0256,29.1938,381000.0
2009-04-22 13:00:00,39.93,40.01,39.6,39.95,366400.0,29.1938,29.2522,28.9525,29.2084,366400.0
2009-04-22 13:30:00,39.96,40.05,39.73,39.8,364300.0,29.2157,29.2815,29.0475,29.0987,364300.0
2009-04-22 14:00:00,39.81,40.14,39.73,40.03,550400.0,29.106,29.3473,29.0475,29.2669,550400.0
2009-04-22 14:30:00,40.03,40.43,39.93,39.99,440300.0,29.2669,29.5593,29.1938,29.2376,440300.0
2009-04-22 15:00:00,39.98,40.38,39.84,40.08,641600.0,29.2303,29.5228,29.128,29.3034,641600.0
2009-04-22 15:30:00,40.05,40.23,39.04,39.15,901500.0,29.2815,29.4131,28.5431,28.6235,901500.0
2009-04-23 09:30:00,38.89,40.08,38.16,38.51,535000.0,28.4334,29.3034,27.8997,28.1556,535000.0
2009-04-23 10:00:00,38.5,38.51,37.9,38.11,610700.0,28.1482,28.1556,27.7096,27.8631,610700.0
2009-04-23 10:30:00,38.13,38.28,37.76,37.86,441200.0,27.8777,27.9874,27.6072,27.6803,441200.0
2009-04-23 11:00:00,37.85,38.19,37.59,37.67,394100.0,27.673,27.9216,27.4829,27.5414,394100.0
2009-04-23 11:30:00,37.67,37.82,37.58,37.69,345300.0,27.5414,27.6511,27.4756,27.556,345300.0
2009-04-23 12:00:00,37.68,38.18,37.65,38.06,323000.0,27.5487,27.9143,27.5268,27.8266,323000.0
2009-04-23 12:30:00,38.09,38.28,37.82,38.17,386100.0,27.8485,27.9874,27.6511,27.907,386100.0
2009-04-23 13:00:00,38.19,38.68,38.19,38.6,529500.0,27.9216,28.2799,27.9216,28.2214,529500.0
2009-04-23 13:30:00,38.59,38.67,38.18,38.34,313900.0,28.214,28.2725,27.9143,28.0313,313900.0
2009-04-23 14:00:00,38.32,38.57,38.11,38.42,343300.0,28.0166,28.1994,27.8631,28.0898,343300.0
2009-04-23 14:30:00,38.45,38.8,38.39,38.48,357200.0,28.1117,28.3676,28.0678,28.1336,357200.0
2009-04-23 15:00:00,38.48,38.52,38.06,38.37,520000.0,28.1336,28.1629,27.8266,28.0532,520000.0
2009-04-23 15:30:00,38.36,38.9,38.21,38.8,930900.0,28.0459,28.4407,27.9362,28.3676,930900.0
2009-04-24 09:30:00,39.01,39.74,38.8,39.69,419400.0,28.5211,29.0548,28.3676,29.0183,419400.0
2009-04-24 10:00:00,39.7,39.86,39.5,39.65,597100.0,29.0256,29.1426,28.8794,28.989,597100.0
2009-04-24 10:30:00,39.65,39.97,39.62,39.92,372200.0,28.989,29.223,28.9671,29.1864,372200.0
2009-04-24 11:00:00,39.93,40.48,39.83,40.43,658800.0,29.1938,29.5959,29.1206,29.5593,658800.0
2009-04-24 11:30:00,40.42,41.14,40.41,40.83,583100.0,29.552,30.0784,29.5447,29.8518,583100.0
2009-04-24 12:00:00,40.85,40.96,40.61,40.72,295600.0,29.8664,29.9468,29.6909,29.7713,295600.0
2009-04-24 12:30:00,40.69,40.84,40.63,40.78,150100.0,29.7494,29.8591,29.7055,29.8152,150100.0
2009-04-24 13:00:00,40.78,40.82,40.6,40.66,208300.0,29.8152,29.8445,29.6836,29.7275,208300.0
2009-04-24 13:30:00,40.65,40.67,40.36,40.6,197400.0,29.7202,29.7348,29.5081,29.6836,197400.0
2009-04-24 14:00:00,40.6,40.73,39.93,40.64,440100.0,29.6836,29.7787,29.1938,29.7129,440100.0
2009-04-24 14:30:00,40.65,41.07,40.6,40.93,320000.0,29.7202,30.0272,29.6836,29.9249,320000.0
2009-04-24 15:00:00,40.94,41.09,40.59,40.77,306700.0,29.9322,30.0419,29.6763,29.8079,306700.0
2009-04-24 15:30:00,40.76,40.91,40.16,40.48,739900.0,29.8006,29.9103,29.3619,29.5959,739900.0
2009-04-27 09:30:00,40.0,40.25,39.39,39.81,586400.0,29.2449,29.4277,28.7989,29.106,586400.0
2009-04-27 10:00:00,39.83,40.25,39.46,40.05,422100.0,29.1206,29.4277,28.8501,29.2815,422100.0
2009-04-27 10:30:00,40.05,40.21,39.77,40.21,231900.0,29.2815,29.3985,29.0768,29.3985,231900.0
2009-04-27 11:00:00,40.21,40.45,39.77,40.07,307500.0,29.3985,29.5739,29.0768,29.2961,307500.0
2009-04-27 11:30:00,40.07,40.1,39.82,40.0,364000.0,29.2961,29.318,29.1133,29.2449,364000.0
2009-04-27 12:00:00,40.01,40.24,39.77,39.8,218400.0,29.2522,29.4204,29.0768,29.0987,218400.0
2009-04-27 12:30:00,39.82,39.86,39.5,39.64,231900.0,29.1133,29.1426,28.8794,28.9817,231900.0
2009-04-27 13:00:00,39.65,39.65,39.1,39.1,198700.0,28.989,28.989,28.5869,28.5869,198700.0
2009-04-27 13:30:00,39.09,39.2,38.84,38.95,206400.0,28.5796,28.66,28.3968,28.4773,206400.0
2009-04-27 14:00:00,38.95,39.2,38.92,39.17,286300.0,28.4773,28.66,28.4553,28.6381,286300.0
2009-04-27 14:30:00,39.17,39.3,39.06,39.06,274700.0,28.6381,28.7331,28.5577,28.5577,274700.0
2009-04-27 15:00:00,39.07,39.46,38.82,39.25,435800.0,28.565,28.8501,28.3822,28.6966,435800.0
2009-04-27 15:30:00,39.24,39.63,39.14,39.31,580500.0,28.6893,28.9744,28.6162,28.7405,580500.0
2009-04-28 09:30:00,38.8,38.8,38.15,38.48,571600.0,28.3676,28.3676,27.8924,28.1336,571600.0
2009-04-28 10:00:00,38.5,39.35,38.49,39.28,316300.0,28.1482,28.7697,28.1409,28.7185,316300.0
2009-04-28 10:30:00,39.29,39.32,38.7,38.74,364900.0,28.7258,28.7478,28.2945,28.3237,364900.0
2009-04-28 11:00:00,38.75,38.95,38.32,38.37,354400.0,28.331,28.4773,28.0166,28.0532,354400.0
2009-04-28 11:30:00,38.38,38.4,38.01,38.13,348600.0,28.0605,28.0751,27.79,27.8777,348600.0
2009-04-28 12:00:00,38.13,38.46,38.12,38.41,196100.0,27.8777,28.119,27.8704,28.0824,196100.0
2009-04-28 12:30:00,38.42,38.5,38.32,38.42,100000.0,28.0898,28.1482,28.0166,28.0898,100000.0
2009-04-28 13:00:00,38.44,38.57,38.23,38.37,174300.0,28.1044,28.1994,27.9508,28.0532,174300.0
2009-04-28 13:30:00,38.37,38.65,38.33,38.44,245400.0,28.0532,28.2579,28.024,28.1044,245400.0
2009-04-28 14:00:00,38.46,38.9,38.46,38.82,174400.0,28.119,28.4407,28.119,28.3822,174400.0
2009-04-28 14:30:00,38.83,39.01,38.55,38.62,216100.0,28.3895,28.5211,28.1848,28.236,216100.0
2009-04-28 15:00:00,38.61,38.75,38.37,38.38,247800.0,28.2287,28.331,28.0532,28.0605,247800.0
2009-04-28 15:30:00,38.36,38.64,38.25,38.4,596200.0,28.0459,28.2506,27.9655,28.0751,596200.0
2009-04-29 09:30:00,38.95,39.7,38.7,39.53,380300.0,28.4773,29.0256,28.2945,28.9013,380300.0
2009-04-29 10:00:00,39.56,39.8,39.53,39.66,274500.0,28.9232,29.0987,28.9013,28.9964,274500.0
2009-04-29 10:30:00,39.66,39.97,39.6,39.92,292600.0,28.9964,29.223,28.9525,29.1864,292600.0
2009-04-29 11:00:00,39.94,40.59,39.86,40.59,634200.0,29.2011,29.6763,29.1426,29.6763,634200.0
2009-04-29 11:30:00,40.59,40.6,40.16,40.16,217100.0,29.6763,29.6836,29.3619,29.3619,217100.0
2009-04-29 12:00:00,40.16,40.47,40.14,40.42,322100.0,29.3619,29.5886,29.3473,29.552,322100.0
2009-04-29 12:30:00,40.41,40.49,40.34,40.47,233400.0,29.5447,29.6032,29.4935,29.5886,233400.0
2009-04-29 13:00:00,40.49,40.75,40.47,40.67,248000.0,29.6032,29.7933,29.5886,29.7348,248000.0
2009-04-29 13:30:00,40.66,40.69,40.22,40.23,242400.0,29.7275,29.7494,29.4058,29.4131,242400.0
2009-04-29 14:00:00,40.23,40.39,40.02,40.31,319700.0,29.4131,29.5301,29.2596,29.4716,319700.0
2009-04-29 14:30:00,40.31,40.57,40.08,40.28,416600.0,29.4716,29.6617,29.3034,29.4496,416600.0
2009-04-29 15:00:00,40.29,40.42,40.02,40.08,508100.0,29.457,29.552,29.2596,29.3034,508100.0
2009-04-29 15:30:00,40.09,40.45,39.89,40.21,741900.0,29.3107,29.5739,29.1645,29.3985,741900.0
2009-04-30 09:30:00,40.86,42.06,40.63,41.88,708400.0,29.8737,30.751,29.7055,30.6194,708400.0
2009-04-30 10:00:00,41.89,42.69,41.73,42.68,679700.0,30.6268,31.2117,30.5098,31.2043,679700.0
2009-04-30 10:30:00,42.7,42.98,42.41,42.53,571400.0,31.219,31.4237,31.0069,31.0947,571400.0
2009-04-30 11:00:00,42.53,42.81,42.41,42.77,477400.0,31.0947,31.2994,31.0069,31.2701,477400.0
2009-04-30 11:30:00,42.78,42.87,42.55,42.58,343600.0,31.2775,31.3433,31.1093,31.1312,343600.0
2009-04-30 12:00:00,42.58,42.63,42.08,42.22,226400.0,31.1312,31.1678,30.7657,30.868,226400.0
2009-04-30 12:30:00,42.25,42.25,41.44,41.67,386200.0,30.89,30.89,30.2978,30.4659,386200.0
2009-04-30 13:00:00,41.67,41.93,41.41,41.64,279600.0,30.4659,30.656,30.2758,30.444,279600.0
2009-04-30 13:30:00,41.62,42.14,41.51,42.08,199300.0,30.4294,30.8095,30.3489,30.7657,199300.0
2009-04-30 14:00:00,42.08,42.17,41.71,41.96,304800.0,30.7657,30.8315,30.4952,30.6779,304800.0
2009-04-30 14:30:00,41.96,42.09,41.59,41.99,255700.0,30.6779,30.773,30.4074,30.6999,255700.0
2009-04-30 15:00:00,42.0,42.0,41.03,41.36,529000.0,30.7072,30.7072,29.998,30.2393,529000.0
2009-04-30 15:30:00,41.36,41.7,41.24,41.32,815100.0,30.2393,30.4878,30.1515,30.21,815100.0
2009-05-01 09:30:00,41.27,42.5,41.26,42.45,436100.0,30.1735,31.0727,30.1661,31.0362,436100.0
2009-05-01 10:00:00,42.49,42.55,41.72,42.11,442700.0,31.0654,31.1093,30.5025,30.7876,442700.0
2009-05-01 10:30:00,42.09,42.15,41.81,42.12,320500.0,30.773,30.8168,30.5683,30.7949,320500.0
2009-05-01 11:00:00,42.13,42.68,42.11,42.58,534300.0,30.8022,31.2043,30.7876,31.1312,534300.0
2009-05-01 11:30:00,42.6,42.67,42.33,42.37,487200.0,31.1459,31.197,30.9485,30.9777,487200.0
2009-05-01 12:00:00,42.37,42.6,42.32,42.42,304400.0,30.9777,31.1459,30.9411,31.0143,304400.0
2009-05-01 12:30:00,42.42,42.75,42.39,42.59,150000.0,31.0143,31.2555,30.9923,31.1385,150000.0
2009-05-01 13:00:00,42.61,42.91,42.6,42.88,181200.0,31.1532,31.3725,31.1459,31.3506,181200.0
2009-05-01 13:30:00,42.91,43.24,42.86,43.09,396600.0,31.3725,31.6138,31.3359,31.5041,396600.0
2009-05-01 14:00:00,43.11,43.23,42.82,42.91,352600.0,31.5187,31.6065,31.3067,31.3725,352600.0
2009-05-01 14:30:00,42.91,43.06,42.66,42.7,362800.0,31.3725,31.4822,31.1897,31.219,362800.0
2009-05-01 15:00:00,42.7,43.03,42.37,42.52,430500.0,31.219,31.4602,30.9777,31.0874,430500.0
2009-05-01 15:30:00,42.5,42.92,42.42,42.86,718500.0,31.0727,31.3798,31.0143,31.3359,718500.0
2009-05-04 09:30:00,43.44,44.93,43.39,44.85,808600.0,31.76,32.8494,31.7234,32.7909,808600.0
2009-05-04 10:00:00,44.88,45.5,44.58,45.37,646300.0,32.8128,33.2661,32.5935,33.1711,646300.0
2009-05-04 10:30:00,45.37,45.42,44.75,44.84,470200.0,33.1711,33.2076,32.7178,32.7836,470200.0
2009-05-04 11:00:00,44.84,45.14,44.79,44.87,387100.0,32.7836,33.0029,32.747,32.8055,387100.0
2009-05-04 11:30:00,44.87,44.95,44.62,44.66,723800.0,32.8055,32.864,32.6227,32.652,723800.0
2009-05-04 12:00:00,44.7,44.85,44.43,44.56,228100.0,32.6812,32.7909,32.4838,32.5789,228100.0
2009-05-04 12:30:00,44.54,44.9,44.54,44.69,166300.0,32.5642,32.8274,32.5642,32.6739,166300.0
2009-05-04 13:00:00,44.67,44.93,44.6,44.88,172500.0,32.6593,32.8494,32.6081,32.8128,172500.0
2009-05-04 13:30:00,44.87,45.1,44.83,44.92,183600.0,32.8055,32.9737,32.7763,32.8421,183600.0
2009-05-04 14:00:00,44.94,45.0,44.59,44.91,436600.0,32.8567,32.9005,32.6008,32.8347,436600.0
2009-05-04 14:30:00,44.91,45.05,44.52,44.68,248100.0,32.8347,32.9371,32.5496,32.6666,248100.0
2009-05-04 15:00:00,44.69,44.85,44.6,44.73,199300.0,32.6739,32.7909,32.6081,32.7031,199300.0
2009-05-04 15:30:00,44.75,45.12,44.55,45.08,609400.0,32.7178,32.9883,32.5715,32.959,609400.0
2009-05-05 09:30:00,44.81,45.63,44.66,44.86,483400.0,32.7616,33.3612,32.652,32.7982,483400.0
2009-05-05 10:00:00,44.85,45.69,44.82,45.19,553500.0,32.7909,33.405,32.7689,33.0395,553500.0
2009-05-05 10:30:00,45.18,45.18,44.43,44.44,264600.0,33.0322,33.0322,32.4838,32.4911,264600.0
2009-05-05 11:00:00,44.44,44.7,44.38,44.62,459000.0,32.4911,32.6812,32.4473,32.6227,459000.0
2009-05-05 11:30:00,44.6,45.33,44.6,45.22,201000.0,32.6081,33.1418,32.6081,33.0614,201000.0
2009-05-05 12:00:00,45.24,45.32,45.01,45.11,509700.0,33.076,33.1345,32.9079,32.981,509700.0
2009-05-05 12:30:00,45.08,45.11,44.84,44.87,204500.0,32.959,32.981,32.7836,32.8055,204500.0
2009-05-05 13:00:00,44.87,45.04,44.67,44.69,182700.0,32.8055,32.9298,32.6593,32.6739,182700.0
2009-05-05 13:30:00,44.67,44.92,44.5,44.81,191000.0,32.6593,32.8421,32.535,32.7616,191000.0
2009-05-05 14:00:00,44.81,44.97,44.66,44.68,103700.0,32.7616,32.8786,32.652,32.6666,103700.0
2009-05-05 14:30:00,44.66,45.08,44.65,44.95,171400.0,32.652,32.959,32.6447,32.864,171400.0
2009-05-05 15:00:00,44.95,45.26,44.89,45.19,205700.0,32.864,33.0906,32.8201,33.0395,205700.0
2009-05-05 15:30:00,45.18,45.54,45.18,45.39,461800.0,33.0322,33.2954,33.0322,33.1857,461800.0
2009-05-06 09:30:00,46.05,46.23,45.6,46.07,601500.0,33.6682,33.7998,33.3392,33.6829,601500.0
2009-05-06 10:00:00,46.09,46.19,45.22,45.29,561900.0,33.6975,33.7706,33.0614,33.1126,561900.0
2009-05-06 10:30:00,45.31,45.77,45.13,45.73,720400.0,33.1272,33.4635,32.9956,33.4343,720400.0
2009-05-06 11:00:00,45.73,45.95,45.6,45.86,483700.0,33.4343,33.5951,33.3392,33.5293,483700.0
2009-05-06 11:30:00,45.86,46.19,45.52,46.11,459300.0,33.5293,33.7706,33.2807,33.7121,459300.0
2009-05-06 12:00:00,46.1,46.7,46.07,46.7,418000.0,33.7048,34.1435,33.6829,34.1435,418000.0
2009-05-06 12:30:00,46.69,46.73,46.5,46.51,392200.0,34.1361,34.1654,33.9972,34.0045,392200.0
2009-05-06 13:00:00,46.5,46.63,46.27,46.52,423300.0,33.9972,34.0923,33.8291,34.0119,423300.0
2009-05-06 13:30:00,46.51,47.04,46.41,47.02,473000.0,34.0045,34.392,33.9314,34.3774,473000.0
2009-05-06 14:00:00,47.02,47.43,47.02,47.39,452200.0,34.3774,34.6772,34.3774,34.6479,452200.0
2009-05-06 14:30:00,47.4,47.49,47.17,47.28,381900.0,34.6552,34.721,34.4871,34.5675,381900.0
2009-05-06 15:00:00,47.28,47.36,46.75,46.99,532800.0,34.5675,34.626,34.18,34.3555,532800.0
2009-05-06 15:30:00,47.01,47.06,46.6,47.0,865400.0,34.3701,34.4067,34.0703,34.3628,865400.0
2009-05-07 09:30:00,47.71,47.98,46.96,46.99,623800.0,34.8819,35.0793,34.3336,34.3555,623800.0
2009-05-07 10:00:00,46.99,47.21,45.7,45.79,694700.0,34.3555,34.5163,33.4123,33.4781,694700.0
2009-05-07 10:30:00,45.77,45.79,45.27,45.69,846100.0,33.4635,33.4781,33.098,33.405,846100.0
2009-05-07 11:00:00,45.69,45.69,44.11,44.52,1000300.0,33.405,33.405,32.2498,32.5496,1000300.0
2009-05-07 11:30:00,44.51,44.59,44.21,44.36,544500.0,32.5423,32.6008,32.323,32.4326,544500.0
2009-05-07 12:00:00,44.33,44.41,44.16,44.31,167200.0,32.4107,32.4692,32.2864,32.3961,167200.0
2009-05-07 12:30:00,44.35,44.74,44.28,44.48,208400.0,32.4253,32.7105,32.3741,32.5204,208400.0
2009-05-07 13:00:00,44.48,44.52,44.16,44.35,318000.0,32.5204,32.5496,32.2864,32.4253,318000.0
2009-05-07 13:30:00,44.35,44.38,43.7,43.83,474600.0,32.4253,32.4473,31.9501,32.0451,474600.0
2009-05-07 14:00:00,43.84,44.07,43.5,43.69,667300.0,32.0524,32.2206,31.8039,31.9428,667300.0
2009-05-07 14:30:00,43.69,43.86,43.41,43.61,428600.0,31.9428,32.0671,31.7381,31.8843,428600.0
2009-05-07 15:00:00,43.63,43.75,43.27,43.56,540500.0,31.8989,31.9866,31.6357,31.8477,540500.0
2009-05-07 15:30:00,43.55,43.99,43.27,43.75,879100.0,31.8404,32.1621,31.6357,31.9866,879100.0
2009-05-08 09:30:00,44.12,45.77,44.12,45.32,726700.0,32.2572,33.4635,32.2572,33.1345,726700.0
2009-05-08 10:00:00,45.32,45.42,44.22,44.38,513700.0,33.1345,33.2076,32.3303,32.4473,513700.0
2009-05-08 10:30:00,44.38,44.6,44.23,44.53,393500.0,32.4473,32.6081,32.3376,32.5569,393500.0
2009-05-08 11:00:00,44.54,45.36,44.54,45.36,463100.0,32.5642,33.1638,32.5642,33.1638,463100.0
2009-05-08 11:30:00,45.36,45.36,45.05,45.15,603900.0,33.1638,33.1638,32.9371,33.0102,603900.0
2009-05-08 12:00:00,45.17,45.56,45.12,45.15,431400.0,33.0248,33.31,32.9883,33.0102,431400.0
2009-05-08 12:30:00,45.16,45.44,44.9,45.4,198100.0,33.0175,33.2222,32.8274,33.193,198100.0
2009-05-08 13:00:00,45.4,45.45,45.1,45.1,215500.0,33.193,33.2296,32.9737,32.9737,215500.0
2009-05-08 13:30:00,45.12,45.14,44.57,44.63,303200.0,32.9883,33.0029,32.5862,32.63,303200.0
2009-05-08 14:00:00,44.64,44.92,44.64,44.8,390900.0,32.6373,32.8421,32.6373,32.7543,390900.0
2009-05-08 14:30:00,44.8,44.96,44.69,44.73,367900.0,32.7543,32.8713,32.6739,32.7031,367900.0
2009-05-08 15:00:00,44.75,44.94,44.39,44.78,477600.0,32.7178,32.8567,32.4546,32.7397,477600.0
2009-05-08 15:30:00,44.79,44.91,44.58,44.91,642700.0,32.747,32.8347,32.5935,32.8347,642700.0
2009-05-11 09:30:00,44.24,44.4,43.39,43.78,550600.0,32.3449,32.4619,31.7234,32.0086,550600.0
2009-05-11 10:00:00,43.78,44.29,43.67,43.84,342400.0,32.0086,32.3815,31.9282,32.0524,342400.0
2009-05-11 10:30:00,43.84,44.47,43.79,44.4,343900.0,32.0524,32.5131,32.0159,32.4619,343900.0
2009-05-11 11:00:00,44.38,44.48,44.17,44.3,196800.0,32.4473,32.5204,32.2937,32.3888,196800.0
2009-05-11 11:30:00,44.31,44.36,44.03,44.07,165600.0,32.3961,32.4326,32.1914,32.2206,165600.0
2009-05-11 12:00:00,44.07,44.25,43.88,44.15,173600.0,32.2206,32.3522,32.0817,32.2791,173600.0
2009-05-11 12:30:00,44.14,44.33,43.89,43.94,294900.0,32.2718,32.4107,32.089,32.1256,294900.0
2009-05-11 13:00:00,43.94,44.3,43.71,44.24,191600.0,32.1256,32.3888,31.9574,32.3449,191600.0
2009-05-11 13:30:00,44.24,44.58,44.14,44.28,318600.0,32.3449,32.5935,32.2718,32.3741,318600.0
2009-05-11 14:00:00,44.3,44.3,43.89,44.04,216200.0,32.3888,32.3888,32.089,32.1987,216200.0
2009-05-11 14:30:00,44.07,44.34,43.96,44.12,227900.0,32.2206,32.418,32.1402,32.2572,227900.0
2009-05-11 15:00:00,44.14,44.26,43.83,44.05,271700.0,32.2718,32.3595,32.0451,32.206,271700.0
2009-05-11 15:30:00,44.03,44.03,43.69,43.81,680500.0,32.1914,32.1914,31.9428,32.0305,680500.0
2009-05-12 09:30:00,44.28,44.84,43.55,44.31,556800.0,32.3741,32.7836,31.8404,32.3961,556800.0
2009-05-12 10:00:00,44.3,44.41,43.3,43.83,338800.0,32.3888,32.4692,31.6576,32.0451,338800.0
2009-05-12 10:30:00,43.82,43.83,42.84,43.05,556700.0,32.0378,32.0451,31.3213,31.4749,556700.0
2009-05-12 11:00:00,43.06,43.59,42.94,43.56,629800.0,31.4822,31.8697,31.3944,31.8477,629800.0
2009-05-12 11:30:00,43.55,43.77,43.18,43.4,304000.0,31.8404,32.0013,31.5699,31.7308,304000.0
2009-05-12 12:00:00,43.39,43.44,43.02,43.06,218600.0,31.7234,31.76,31.4529,31.4822,218600.0
2009-05-12 12:30:00,43.06,43.08,42.58,42.61,244200.0,31.4822,31.4968,31.1312,31.1532,244200.0
2009-05-12 13:00:00,42.6,43.01,42.59,42.87,172100.0,31.1459,31.4456,31.1385,31.3433,172100.0
2009-05-12 13:30:00,42.87,43.03,42.67,42.78,302700.0,31.3433,31.4602,31.197,31.2775,302700.0
2009-05-12 14:00:00,42.78,43.16,42.75,42.92,318300.0,31.2775,31.5553,31.2555,31.3798,318300.0
2009-05-12 14:30:00,42.92,43.65,42.9,43.54,346200.0,31.3798,31.9135,31.3652,31.8331,346200.0
2009-05-12 15:00:00,43.51,44.15,43.51,44.06,516300.0,31.8112,32.2791,31.8112,32.2133,516300.0
2009-05-12 15:30:00,44.04,44.08,43.44,43.62,685400.0,32.1987,32.2279,31.76,31.8916,685400.0
2009-05-13 09:30:00,42.83,43.07,41.78,41.8,784900.0,31.314,31.4895,30.5463,30.561,784900.0
2009-05-13 10:00:00,41.81,41.81,41.35,41.63,730300.0,30.5683,30.5683,30.2319,30.4367,730300.0
2009-05-13 10:30:00,41.62,41.85,41.41,41.51,458000.0,30.4294,30.5975,30.2758,30.3489,458000.0
2009-05-13 11:00:00,41.5,41.59,41.2,41.47,511300.0,30.3416,30.4074,30.1223,30.3197,511300.0
2009-05-13 11:30:00,41.47,41.49,41.1,41.23,218800.0,30.3197,30.3343,30.0492,30.1442,218800.0
2009-05-13 12:00:00,41.23,41.49,41.2,41.44,230500.0,30.1442,30.3343,30.1223,30.2978,230500.0
2009-05-13 12:30:00,41.44,41.47,41.12,41.14,202100.0,30.2978,30.3197,30.0638,30.0784,202100.0
2009-05-13 13:00:00,41.13,41.2,40.82,41.01,253300.0,30.0711,30.1223,29.8445,29.9834,253300.0
2009-05-13 13:30:00,41.0,41.35,40.88,41.24,215500.0,29.9761,30.2319,29.8883,30.1515,215500.0
2009-05-13 14:00:00,41.27,41.33,40.93,41.19,222100.0,30.1735,30.2173,29.9249,30.115,222100.0
2009-05-13 14:30:00,41.19,41.19,40.93,41.16,419300.0,30.115,30.115,29.9249,30.093,419300.0
2009-05-13 15:00:00,41.18,41.25,40.88,40.93,377800.0,30.1077,30.1588,29.8883,29.9249,377800.0
2009-05-13 15:30:00,40.93,41.25,40.87,41.08,746900.0,29.9249,30.1588,29.881,30.0345,746900.0
2009-05-14 09:30:00,41.07,42.03,40.5,40.92,620000.0,30.0272,30.7291,29.6105,29.9176,620000.0
2009-05-14 10:00:00,40.94,41.56,40.94,41.1,460500.0,29.9322,30.3855,29.9322,30.0492,460500.0
2009-05-14 10:30:00,41.1,41.61,41.09,41.46,560000.0,30.0492,30.422,30.0419,30.3124,560000.0
2009-05-14 11:00:00,41.45,42.17,41.45,42.05,564100.0,30.3051,30.8315,30.3051,30.7437,564100.0
2009-05-14 11:30:00,42.08,42.12,41.64,41.65,214100.0,30.7657,30.7949,30.444,30.4513,214100.0
2009-05-14 12:00:00,41.65,41.94,41.58,41.63,379300.0,30.4513,30.6633,30.4001,30.4367,379300.0
2009-05-14 12:30:00,41.64,41.78,41.5,41.51,291000.0,30.444,30.5463,30.3416,30.3489,291000.0
2009-05-14 13:00:00,41.52,41.86,41.48,41.57,216300.0,30.3562,30.6048,30.327,30.3928,216300.0
2009-05-14 13:30:00,41.56,41.99,41.56,41.72,182800.0,30.3855,30.6999,30.3855,30.5025,182800.0
2009-05-14 14:00:00,41.73,42.05,41.73,41.9,191700.0,30.5098,30.7437,30.5098,30.6341,191700.0
2009-05-14 14:30:00,41.91,42.09,41.87,42.09,408700.0,30.6414,30.773,30.6121,30.773,408700.0
2009-05-14 15:00:00,42.1,42.12,41.87,42.03,504000.0,30.7803,30.7949,30.6121,30.7291,504000.0
2009-05-14 15:30:00,42.02,42.08,41.7,41.72,642200.0,30.7218,30.7657,30.4878,30.5025,642200.0
2009-05-15 09:30:00,41.75,43.03,41.6,42.63,640800.0,30.5244,31.4602,30.4147,31.1678,640800.0
2009-05-15 10:00:00,42.61,42.66,41.91,42.18,306800.0,31.1532,31.1897,30.6414,30.8388,306800.0
2009-05-15 10:30:00,42.19,42.9,42.11,42.66,208700.0,30.8461,31.3652,30.7876,31.1897,208700.0
2009-05-15 11:00:00,42.66,42.82,42.45,42.57,303400.0,31.1897,31.3067,31.0362,31.1239,303400.0
2009-05-15 11:30:00,42.55,42.55,41.81,41.82,164600.0,31.1093,31.1093,30.5683,30.5756,164600.0
2009-05-15 12:00:00,41.81,42.28,41.76,42.13,382300.0,30.5683,30.9119,30.5317,30.8022,382300.0
2009-05-15 12:30:00,42.11,42.19,41.89,42.01,123700.0,30.7876,30.8461,30.6268,30.7145,123700.0
2009-05-15 13:00:00,42.01,42.1,41.82,41.85,184600.0,30.7145,30.7803,30.5756,30.5975,184600.0
2009-05-15 13:30:00,41.85,42.03,41.78,41.79,160200.0,30.5975,30.7291,30.5463,30.5536,160200.0
2009-05-15 14:00:00,41.79,41.89,41.63,41.64,316400.0,30.5536,30.6268,30.4367,30.444,316400.0
2009-05-15 14:30:00,41.63,41.68,41.45,41.58,243000.0,30.4367,30.4732,30.3051,30.4001,243000.0
2009-05-15 15:00:00,41.56,41.94,41.46,41.91,332700.0,30.3855,30.6633,30.3124,30.6414,332700.0
2009-05-15 15:30:00,41.93,42.04,41.67,41.95,769300.0,30.656,30.7364,30.4659,30.6706,769300.0
2009-05-18 09:30:00,42.52,43.1,42.22,42.56,621700.0,31.0874,31.5114,30.868,31.1166,621700.0
2009-05-18 10:00:00,42.56,43.02,42.33,42.79,561700.0,31.1166,31.4529,30.9485,31.2848,561700.0
2009-05-18 10:30:00,42.8,43.71,42.77,43.57,484000.0,31.2921,31.9574,31.2701,31.855,484000.0
2009-05-18 11:00:00,43.59,43.62,43.35,43.47,257700.0,31.8697,31.8916,31.6942,31.7819,257700.0
2009-05-18 11:30:00,43.43,43.71,43.34,43.5,402400.0,31.7527,31.9574,31.6869,31.8039,402400.0
2009-05-18 12:00:00,43.5,44.0,43.47,43.91,262200.0,31.8039,32.1694,31.7819,32.1036,262200.0
2009-05-18 12:30:00,43.92,44.4,43.91,44.14,315200.0,32.1109,32.4619,32.1036,32.2718,315200.0
2009-05-18 13:00:00,44.15,44.16,43.83,43.96,243600.0,32.2791,32.2864,32.0451,32.1402,243600.0
2009-05-18 13:30:00,43.98,44.12,43.85,43.98,213300.0,32.1548,32.2572,32.0598,32.1548,213300.0
2009-05-18 14:00:00,43.96,44.06,43.79,43.94,227700.0,32.1402,32.2133,32.0159,32.1256,227700.0
2009-05-18 14:30:00,43.94,44.5,43.93,44.36,351200.0,32.1256,32.535,32.1182,32.4326,351200.0
2009-05-18 15:00:00,44.36,44.39,43.95,44.1,401000.0,32.4326,32.4546,32.1329,32.2425,401000.0
2009-05-18 15:30:00,44.1,44.46,44.02,44.46,836500.0,32.2425,32.5057,32.184,32.5057,836500.0
2009-05-19 09:30:00,44.41,44.75,43.47,43.63,718900.0,32.4692,32.7178,31.7819,31.8989,718900.0
2009-05-19 10:00:00,43.61,43.67,43.25,43.39,534700.0,31.8843,31.9282,31.6211,31.7234,534700.0
2009-05-19 10:30:00,43.38,43.88,43.36,43.8,579000.0,31.7161,32.0817,31.7015,32.0232,579000.0
2009-05-19 11:00:00,43.79,44.0,43.52,43.96,492200.0,32.0159,32.1694,31.8185,32.1402,492200.0
2009-05-19 11:30:00,43.96,44.15,43.79,43.97,363200.0,32.1402,32.2791,32.0159,32.1475,363200.0
2009-05-19 12:00:00,43.99,44.24,43.82,44.22,346400.0,32.1621,32.3449,32.0378,32.3303,346400.0
2009-05-19 12:30:00,44.22,44.24,43.82,43.92,202300.0,32.3303,32.3449,32.0378,32.1109,202300.0
2009-05-19 13:00:00,43.93,44.01,43.75,43.77,345000.0,32.1182,32.1767,31.9866,32.0013,345000.0
2009-05-19 13:30:00,43.78,44.12,43.76,44.11,483700.0,32.0086,32.2572,31.994,32.2498,483700.0
2009-05-19 14:00:00,44.11,44.2,43.73,44.2,312900.0,32.2498,32.3157,31.972,32.3157,312900.0
2009-05-19 14:30:00,44.18,44.2,43.91,44.0,432900.0,32.301,32.3157,32.1036,32.1694,432900.0
2009-05-19 15:00:00,44.01,44.3,44.0,44.14,515100.0,32.1767,32.3888,32.1694,32.2718,515100.0
2009-05-19 15:30:00,44.15,44.15,43.67,43.8,811500.0,32.2791,32.2791,31.9282,32.0232,811500.0
2009-05-20 09:30:00,44.52,46.63,44.0,46.08,2363100.0,32.5496,34.0923,32.1694,33.6902,2363100.0
2009-05-20 10:00:00,46.08,47.25,45.56,46.86,1445700.0,33.6902,34.5456,33.31,34.2604,1445700.0
2009-05-20 10:30:00,46.83,47.5,46.25,46.33,1208800.0,34.2385,34.7284,33.8145,33.8729,1208800.0
2009-05-20 11:00:00,46.32,46.4,45.61,45.85,748700.0,33.8656,33.9241,33.3465,33.522,748700.0
2009-05-20 11:30:00,45.85,46.29,45.27,45.3,611800.0,33.522,33.8437,33.098,33.1199,611800.0
2009-05-20 12:00:00,45.3,45.53,45.17,45.51,279500.0,33.1199,33.288,33.0248,33.2734,279500.0
2009-05-20 12:30:00,45.49,45.63,44.46,44.54,661400.0,33.2588,33.3612,32.5057,32.5642,661400.0
2009-05-20 13:00:00,44.55,44.79,44.27,44.65,477300.0,32.5715,32.747,32.3668,32.6447,477300.0
2009-05-20 13:30:00,44.65,44.94,44.53,44.94,382000.0,32.6447,32.8567,32.5569,32.8567,382000.0
2009-05-20 14:00:00,44.94,45.05,44.47,44.78,455400.0,32.8567,32.9371,32.5131,32.7397,455400.0
2009-05-20 14:30:00,44.78,44.97,44.37,44.77,352300.0,32.7397,32.8786,32.4399,32.7324,352300.0
2009-05-20 15:00:00,44.76,44.88,44.29,44.46,484500.0,32.7251,32.8128,32.3815,32.5057,484500.0
2009-05-20 15:30:00,44.47,44.57,44.03,44.28,704600.0,32.5131,32.5862,32.1914,32.3741,704600.0
2009-05-21 09:30:00,43.3,43.32,41.85,42.26,1307700.0,31.6576,31.6723,30.5975,30.8973,1307700.0
2009-05-21 10:00:00,42.26,42.66,42.25,42.3,676700.0,30.8973,31.1897,30.89,30.9265,676700.0
2009-05-21 10:30:00,42.27,42.51,42.14,42.14,811800.0,30.9046,31.0801,30.8095,30.8095,811800.0
2009-05-21 11:00:00,42.15,42.19,41.78,41.79,652700.0,30.8168,30.8461,30.5463,30.5536,652700.0
2009-05-21 11:30:00,41.78,42.06,41.64,41.97,371300.0,30.5463,30.751,30.444,30.6852,371300.0
2009-05-21 12:00:00,41.97,42.1,41.33,41.48,462500.0,30.6852,30.7803,30.2173,30.327,462500.0
2009-05-21 12:30:00,41.47,41.78,41.41,41.66,399000.0,30.3197,30.5463,30.2758,30.4586,399000.0
2009-05-21 13:00:00,41.64,41.9,41.4,41.56,375300.0,30.444,30.6341,30.2685,30.3855,375300.0
2009-05-21 13:30:00,41.58,42.0,41.53,41.69,273300.0,30.4001,30.7072,30.3636,30.4805,273300.0
2009-05-21 14:00:00,41.69,41.8,41.4,41.4,565100.0,30.4805,30.561,30.2685,30.2685,565100.0
2009-05-21 14:30:00,41.4,41.58,41.21,41.32,890300.0,30.2685,30.4001,30.1296,30.21,890300.0
2009-05-21 15:00:00,41.33,41.5,41.2,41.41,674200.0,30.2173,30.3416,30.1223,30.2758,674200.0
2009-05-21 15:30:00,41.42,41.75,41.21,41.58,1422200.0,30.2831,30.5244,30.1296,30.4001,1422200.0
2009-05-22 09:30:00,41.77,42.7,41.77,42.47,1207000.0,30.539,31.219,30.539,31.0508,1207000.0
2009-05-22 10:00:00,42.47,43.54,42.39,43.02,1269200.0,31.0508,31.8331,30.9923,31.4529,1269200.0
2009-05-22 10:30:00,43.02,43.6,42.9,43.47,800600.0,31.4529,31.877,31.3652,31.7819,800600.0
2009-05-22 11:00:00,43.47,43.68,43.41,43.46,489400.0,31.7819,31.9355,31.7381,31.7746,489400.0
2009-05-22 11:30:00,43.47,43.51,42.99,43.06,348500.0,31.7819,31.8112,31.431,31.4822,348500.0
2009-05-22 12:00:00,43.06,43.27,43.02,43.08,285400.0,31.4822,31.6357,31.4529,31.4968,285400.0
2009-05-22 12:30:00,43.1,43.14,42.88,43.1,220100.0,31.5114,31.5407,31.3506,31.5114,220100.0
2009-05-22 13:00:00,43.11,43.17,42.64,42.65,409500.0,31.5187,31.5626,31.1751,31.1824,409500.0
2009-05-22 13:30:00,42.66,42.69,42.19,42.42,472100.0,31.1897,31.2117,30.8461,31.0143,472100.0
2009-05-22 14:00:00,42.42,42.62,42.29,42.37,253600.0,31.0143,31.1605,30.9192,30.9777,253600.0
2009-05-22 14:30:00,42.37,42.47,42.21,42.36,213200.0,30.9777,31.0508,30.8607,30.9704,213200.0
2009-05-22 15:00:00,42.36,42.43,41.83,41.96,362100.0,30.9704,31.0216,30.5829,30.6779,362100.0
2009-05-22 15:30:00,41.97,42.36,41.75,41.87,641400.0,30.6852,30.9704,30.5244,30.6121,641400.0
2009-05-26 09:30:00,41.61,42.42,41.19,42.42,523200.0,30.422,31.0143,30.115,31.0143,523200.0
2009-05-26 10:00:00,42.43,43.29,42.41,42.99,467900.0,31.0216,31.6503,31.0069,31.431,467900.0
2009-05-26 10:30:00,42.98,43.33,42.95,43.07,403200.0,31.4237,31.6796,31.4017,31.4895,403200.0
2009-05-26 11:00:00,43.04,43.19,42.97,43.03,250600.0,31.4675,31.5772,31.4164,31.4602,250600.0
2009-05-26 11:30:00,43.01,43.13,42.88,42.98,182000.0,31.4456,31.5333,31.3506,31.4237,182000.0
2009-05-26 12:00:00,43.0,43.0,42.75,42.85,212300.0,31.4383,31.4383,31.2555,31.3286,212300.0
2009-05-26 12:30:00,42.84,43.01,42.73,42.93,190100.0,31.3213,31.4456,31.2409,31.3871,190100.0
2009-05-26 13:00:00,42.92,42.93,42.73,42.91,243600.0,31.3798,31.3871,31.2409,31.3725,243600.0
2009-05-26 13:30:00,42.91,43.12,42.87,43.02,231400.0,31.3725,31.526,31.3433,31.4529,231400.0
2009-05-26 14:00:00,43.04,43.12,42.84,42.95,189700.0,31.4675,31.526,31.3213,31.4017,189700.0
2009-05-26 14:30:00,42.96,43.16,42.79,42.82,212700.0,31.4091,31.5553,31.2848,31.3067,212700.0
2009-05-26 15:00:00,42.82,42.92,42.49,42.49,351800.0,31.3067,31.3798,31.0654,31.0654,351800.0
2009-05-26 15:30:00,42.47,42.87,42.42,42.79,674300.0,31.0508,31.3433,31.0143,31.2848,674300.0
2009-05-27 09:30:00,43.15,44.2,43.12,44.05,785000.0,31.548,32.3157,31.526,32.206,785000.0
2009-05-27 10:00:00,44.08,44.35,43.62,44.1,438400.0,32.2279,32.4253,31.8916,32.2425,438400.0
2009-05-27 10:30:00,44.12,44.19,43.78,44.05,260300.0,32.2572,32.3083,32.0086,32.206,260300.0
2009-05-27 11:00:00,44.04,44.09,43.65,43.86,220500.0,32.1987,32.2352,31.9135,32.0671,220500.0
2009-05-27 11:30:00,43.86,44.19,43.8,44.05,134300.0,32.0671,32.3083,32.0232,32.206,134300.0
2009-05-27 12:00:00,44.02,44.33,43.92,44.3,273000.0,32.184,32.4107,32.1109,32.3888,273000.0
2009-05-27 12:30:00,44.31,44.35,43.75,43.95,428500.0,32.3961,32.4253,31.9866,32.1329,428500.0
2009-05-27 13:00:00,43.95,44.12,43.79,43.81,214000.0,32.1329,32.2572,32.0159,32.0305,214000.0
2009-05-27 13:30:00,43.81,43.84,43.05,43.33,224100.0,32.0305,32.0524,31.4749,31.6796,224100.0
2009-05-27 14:00:00,43.32,43.36,42.9,43.18,178300.0,31.6723,31.7015,31.3652,31.5699,178300.0
2009-05-27 14:30:00,43.16,43.54,43.03,43.27,201200.0,31.5553,31.8331,31.4602,31.6357,201200.0
2009-05-27 15:00:00,43.29,43.54,42.79,42.92,371600.0,31.6503,31.8331,31.2848,31.3798,371600.0
2009-05-27 15:30:00,42.9,43.12,42.68,42.8,615500.0,31.3652,31.526,31.2043,31.2921,615500.0
2009-05-28 09:30:00,43.04,43.34,42.27,42.49,503300.0,31.4675,31.6869,30.9046,31.0654,503300.0
2009-05-28 10:00:00,42.46,42.46,41.4,41.53,877900.0,31.0435,31.0435,30.2685,30.3636,877900.0
2009-05-28 10:30:00,41.54,42.18,41.5,41.96,705500.0,30.3709,30.8388,30.3416,30.6779,705500.0
2009-05-28 11:00:00,41.96,42.22,41.92,41.97,568400.0,30.6779,30.868,30.6487,30.6852,568400.0
2009-05-28 11:30:00,41.98,42.2,41.83,42.07,268200.0,30.6926,30.8534,30.5829,30.7584,268200.0
2009-05-28 12:00:00,42.1,42.16,41.5,41.53,329900.0,30.7803,30.8242,30.3416,30.3636,329900.0
2009-05-28 12:30:00,41.51,41.57,41.22,41.28,272500.0,30.3489,30.3928,30.1369,30.1808,272500.0
2009-05-28 13:00:00,41.29,42.11,41.26,41.9,642700.0,30.1881,30.7876,30.1661,30.6341,642700.0
2009-05-28 13:30:00,41.88,41.99,41.47,41.69,382700.0,30.6194,30.6999,30.3197,30.4805,382700.0
2009-05-28 14:00:00,41.69,42.09,41.66,41.88,331100.0,30.4805,30.773,30.4586,30.6194,331100.0
2009-05-28 14:30:00,41.89,42.05,41.73,41.96,270700.0,30.6268,30.7437,30.5098,30.6779,270700.0
2009-05-28 15:00:00,41.97,42.05,41.64,41.79,277800.0,30.6852,30.7437,30.444,30.5536,277800.0
2009-05-28 15:30:00,41.78,42.02,41.64,41.86,729000.0,30.5463,30.7218,30.444,30.6048,729000.0
2009-05-29 09:30:00,42.18,43.07,42.18,42.75,656200.0,30.8388,31.4895,30.8388,31.2555,656200.0
2009-05-29 10:00:00,42.77,42.95,42.53,42.8,326300.0,31.2701,31.4017,31.0947,31.2921,326300.0
2009-05-29 10:30:00,42.8,43.08,42.73,42.8,538900.0,31.2921,31.4968,31.2409,31.2921,538900.0
2009-05-29 11:00:00,42.79,43.13,42.75,42.78,354100.0,31.2848,31.5333,31.2555,31.2775,354100.0
2009-05-29 11:30:00,42.79,43.05,42.74,42.83,312000.0,31.2848,31.4749,31.2482,31.314,312000.0
2009-05-29 12:00:00,42.82,43.36,42.81,43.29,287400.0,31.3067,31.7015,31.2994,31.6503,287400.0
2009-05-29 12:30:00,43.27,43.39,43.19,43.29,265000.0,31.6357,31.7234,31.5772,31.6503,265000.0
2009-05-29 13:00:00,43.29,43.34,43.09,43.27,157500.0,31.6503,31.6869,31.5041,31.6357,157500.0
2009-05-29 13:30:00,43.29,43.36,43.12,43.28,134400.0,31.6503,31.7015,31.526,31.643,134400.0
2009-05-29 14:00:00,43.29,43.36,43.18,43.24,112600.0,31.6503,31.7015,31.5699,31.6138,112600.0
2009-05-29 14:30:00,43.25,43.29,42.75,43.0,206000.0,31.6211,31.6503,31.2555,31.4383,206000.0
2009-05-29 15:00:00,43.01,43.21,42.91,43.07,271000.0,31.4456,31.5918,31.3725,31.4895,271000.0
2009-05-29 15:30:00,43.06,43.47,42.91,43.47,855800.0,31.4822,31.7819,31.3725,31.7819,855800.0
2009-06-01 09:30:00,44.74,45.98,44.56,45.88,825200.0,32.7105,33.6171,32.5789,33.5439,825200.0
2009-06-01 10:00:00,45.85,46.48,45.82,46.22,725400.0,33.522,33.9826,33.5001,33.7925,725400.0
2009-06-01 10:30:00,46.22,46.86,46.22,46.84,849000.0,33.7925,34.2604,33.7925,34.2458,849000.0
2009-06-01 11:00:00,46.88,47.0,46.37,46.77,628800.0,34.2751,34.3628,33.9022,34.1946,628800.0
2009-06-01 11:30:00,46.76,46.94,46.71,46.9,535500.0,34.1873,34.3189,34.1508,34.2897,535500.0
2009-06-01 12:00:00,46.9,47.16,46.78,47.16,489100.0,34.2897,34.4798,34.2019,34.4798,489100.0
2009-06-01 12:30:00,47.16,47.23,46.87,46.91,517300.0,34.4798,34.531,34.2678,34.297,517300.0
2009-06-01 13:00:00,46.91,46.92,46.4,46.54,415800.0,34.297,34.3043,33.9241,34.0265,415800.0
2009-06-01 13:30:00,46.56,46.85,46.29,46.81,397300.0,34.0411,34.2531,33.8437,34.2239,397300.0
2009-06-01 14:00:00,46.82,47.14,46.78,47.02,373800.0,34.2312,34.4652,34.2019,34.3774,373800.0
2009-06-01 14:30:00,47.03,47.25,46.91,47.14,597000.0,34.3847,34.5456,34.297,34.4652,597000.0
2009-06-01 15:00:00,47.15,47.2,46.69,47.07,677600.0,34.4725,34.509,34.1361,34.414,677600.0
2009-06-01 15:30:00,47.07,47.2,46.71,47.07,1336900.0,34.414,34.509,34.1508,34.414,1336900.0
2009-06-02 09:30:00,46.89,47.46,46.58,47.04,924800.0,34.2824,34.6991,34.0557,34.392,924800.0
2009-06-02 10:00:00,47.05,47.52,46.63,46.83,706700.0,34.3994,34.743,34.0923,34.2385,706700.0
2009-06-02 10:30:00,46.83,46.87,46.6,46.66,356400.0,34.2385,34.2678,34.0703,34.1142,356400.0
2009-06-02 11:00:00,46.67,46.83,46.5,46.5,288300.0,34.1215,34.2385,33.9972,33.9972,288300.0
2009-06-02 11:30:00,46.5,46.52,46.13,46.35,375300.0,33.9972,34.0119,33.7267,33.8876,375300.0
2009-06-02 12:00:00,46.35,46.45,46.02,46.07,337100.0,33.8876,33.9607,33.6463,33.6829,337100.0
2009-06-02 12:30:00,46.05,46.24,45.95,46.11,246200.0,33.6682,33.8071,33.5951,33.7121,246200.0
2009-06-02 13:00:00,46.09,46.34,45.91,46.34,222000.0,33.6975,33.8803,33.5659,33.8803,222000.0
2009-06-02 13:30:00,46.35,46.6,46.29,46.59,286800.0,33.8876,34.0703,33.8437,34.063,286800.0
2009-06-02 14:00:00,46.6,46.71,46.32,46.66,438900.0,34.0703,34.1508,33.8656,34.1142,438900.0
2009-06-02 14:30:00,46.66,46.77,46.45,46.46,428800.0,34.1142,34.1946,33.9607,33.968,428800.0
2009-06-02 15:00:00,46.46,46.71,46.26,46.32,411100.0,33.968,34.1508,33.8218,33.8656,411100.0
2009-06-02 15:30:00,46.32,46.6,46.21,46.35,720900.0,33.8656,34.0703,33.7852,33.8876,720900.0
2009-06-03 09:30:00,46.03,46.16,45.02,45.26,591300.0,33.6536,33.7487,32.9152,33.0906,591300.0
2009-06-03 10:00:00,45.23,45.43,44.8,45.18,411100.0,33.0687,33.2149,32.7543,33.0322,411100.0
2009-06-03 10:30:00,45.18,45.22,44.78,45.2,418800.0,33.0322,33.0614,32.7397,33.0468,418800.0
2009-06-03 11:00:00,45.2,45.45,45.09,45.22,1140700.0,33.0468,33.2296,32.9664,33.0614,1140700.0
2009-06-03 11:30:00,45.24,45.54,44.93,45.03,1273300.0,33.076,33.2954,32.8494,32.9225,1273300.0
2009-06-03 12:00:00,44.99,45.15,44.86,45.04,529200.0,32.8932,33.0102,32.7982,32.9298,529200.0
2009-06-03 12:30:00,45.03,45.03,44.76,44.78,209900.0,32.9225,32.9225,32.7251,32.7397,209900.0
2009-06-03 13:00:00,44.77,44.78,44.46,44.5,205200.0,32.7324,32.7397,32.5057,32.535,205200.0
2009-06-03 13:30:00,44.49,44.55,44.19,44.55,167200.0,32.5277,32.5715,32.3083,32.5715,167200.0
2009-06-03 14:00:00,44.55,44.67,44.44,44.52,195500.0,32.5715,32.6593,32.4911,32.5496,195500.0
2009-06-03 14:30:00,44.52,44.68,44.36,44.6,255500.0,32.5496,32.6666,32.4326,32.6081,255500.0
2009-06-03 15:00:00,44.6,44.76,44.52,44.61,309500.0,32.6081,32.7251,32.5496,32.6154,309500.0
2009-06-03 15:30:00,44.6,44.8,44.37,44.78,939000.0,32.6081,32.7543,32.4399,32.7397,939000.0
2009-06-04 09:30:00,45.1,46.03,45.0,45.59,483000.0,32.9737,33.6536,32.9005,33.3319,483000.0
2009-06-04 10:00:00,45.59,45.85,45.0,45.78,341700.0,33.3319,33.522,32.9005,33.4708,341700.0
2009-06-04 10:30:00,45.77,46.39,45.75,46.22,315900.0,33.4635,33.9168,33.4489,33.7925,315900.0
2009-06-04 11:00:00,46.24,46.42,46.09,46.21,266700.0,33.8071,33.9387,33.6975,33.7852,266700.0
2009-06-04 11:30:00,46.22,46.38,46.16,46.2,157100.0,33.7925,33.9095,33.7487,33.7779,157100.0
2009-06-04 12:00:00,46.2,46.5,46.03,46.47,197600.0,33.7779,33.9972,33.6536,33.9753,197600.0
2009-06-04 12:30:00,46.49,46.63,46.45,46.54,157200.0,33.9899,34.0923,33.9607,34.0265,157200.0
2009-06-04 13:00:00,46.55,46.56,46.37,46.39,164500.0,34.0338,34.0411,33.9022,33.9168,164500.0
2009-06-04 13:30:00,46.41,46.55,46.39,46.52,192300.0,33.9314,34.0338,33.9168,34.0119,192300.0
2009-06-04 14:00:00,46.53,46.65,46.45,46.47,194200.0,34.0192,34.1069,33.9607,33.9753,194200.0
2009-06-04 14:30:00,46.49,46.8,46.32,46.67,415700.0,33.9899,34.2166,33.8656,34.1215,415700.0
2009-06-04 15:00:00,46.67,46.69,46.41,46.66,238600.0,34.1215,34.1361,33.9314,34.1142,238600.0
2009-06-04 15:30:00,46.65,46.72,46.28,46.48,747000.0,34.1069,34.1581,33.8364,33.9826,747000.0
2009-06-05 09:30:00,47.15,47.66,46.33,46.56,669400.0,34.4725,34.8453,33.8729,34.0411,669400.0
2009-06-05 10:00:00,46.53,46.75,45.75,46.37,415900.0,34.0192,34.18,33.4489,33.9022,415900.0
2009-06-05 10:30:00,46.37,47.02,46.15,46.99,548500.0,33.9022,34.3774,33.7413,34.3555,548500.0
2009-06-05 11:00:00,47.0,47.31,46.6,46.71,416000.0,34.3628,34.5894,34.0703,34.1508,416000.0
2009-06-05 11:30:00,46.71,46.71,46.21,46.52,342100.0,34.1508,34.1508,33.7852,34.0119,342100.0
2009-06-05 12:00:00,46.53,46.79,46.24,46.75,249300.0,34.0192,34.2093,33.8071,34.18,249300.0
2009-06-05 12:30:00,46.76,46.83,46.57,46.71,180100.0,34.1873,34.2385,34.0484,34.1508,180100.0
2009-06-05 13:00:00,46.7,46.85,46.58,46.65,126600.0,34.1435,34.2531,34.0557,34.1069,126600.0
2009-06-05 13:30:00,46.67,46.75,46.4,46.45,126600.0,34.1215,34.18,33.9241,33.9607,126600.0
2009-06-05 14:00:00,46.45,46.58,45.95,46.14,289000.0,33.9607,34.0557,33.5951,33.734,289000.0
2009-06-05 14:30:00,46.13,46.65,46.07,46.57,343800.0,33.7267,34.1069,33.6829,34.0484,343800.0
2009-06-05 15:00:00,46.54,46.55,46.23,46.37,330900.0,34.0265,34.0338,33.7998,33.9022,330900.0
2009-06-05 15:30:00,46.36,46.71,46.24,46.45,545500.0,33.8949,34.1508,33.8071,33.9607,545500.0
2009-06-08 09:30:00,45.71,46.03,45.01,45.1,288200.0,33.4196,33.6536,32.9079,32.9737,288200.0
2009-06-08 10:00:00,45.08,45.4,44.71,44.86,280300.0,32.959,33.193,32.6885,32.7982,280300.0
2009-06-08 10:30:00,44.88,45.32,44.86,44.97,667600.0,32.8128,33.1345,32.7982,32.8786,667600.0
2009-06-08 11:00:00,44.97,45.03,44.7,44.94,364600.0,32.8786,32.9225,32.6812,32.8567,364600.0
2009-06-08 11:30:00,44.93,45.08,44.75,44.81,233100.0,32.8494,32.959,32.7178,32.7616,233100.0
2009-06-08 12:00:00,44.81,44.91,44.7,44.78,177900.0,32.7616,32.8347,32.6812,32.7397,177900.0
2009-06-08 12:30:00,44.77,44.86,44.61,44.77,155800.0,32.7324,32.7982,32.6154,32.7324,155800.0
2009-06-08 13:00:00,44.79,44.84,44.71,44.84,182500.0,32.747,32.7836,32.6885,32.7836,182500.0
2009-06-08 13:30:00,44.84,44.96,44.83,44.88,288900.0,32.7836,32.8713,32.7763,32.8128,288900.0
2009-06-08 14:00:00,44.89,44.9,44.73,44.85,185100.0,32.8201,32.8274,32.7031,32.7909,185100.0
2009-06-08 14:30:00,44.85,45.34,44.85,45.28,550700.0,32.7909,33.1491,32.7909,33.1053,550700.0
2009-06-08 15:00:00,45.28,46.12,45.26,46.02,557500.0,33.1053,33.7194,33.0906,33.6463,557500.0
2009-06-08 15:30:00,46.02,46.39,45.8,45.88,967000.0,33.6463,33.9168,33.4854,33.5439,967000.0
2009-06-09 09:30:00,46.01,46.9,45.85,46.07,465800.0,33.639,34.2897,33.522,33.6829,465800.0
2009-06-09 10:00:00,46.05,46.27,45.77,46.0,671400.0,33.6682,33.8291,33.4635,33.6317,671400.0
2009-06-09 10:30:00,46.0,46.24,45.78,45.85,211100.0,33.6317,33.8071,33.4708,33.522,211100.0
2009-06-09 11:00:00,45.85,45.88,45.68,45.7,180500.0,33.522,33.5439,33.3977,33.4123,180500.0
2009-06-09 11:30:00,45.68,45.79,45.53,45.73,135700.0,33.3977,33.4781,33.288,33.4343,135700.0
2009-06-09 12:00:00,45.7,45.96,45.7,45.83,343700.0,33.4123,33.6024,33.4123,33.5074,343700.0
2009-06-09 12:30:00,45.83,45.88,45.65,45.67,211600.0,33.5074,33.5439,33.3758,33.3904,211600.0
2009-06-09 13:00:00,45.67,45.75,45.4,45.5,298300.0,33.3904,33.4489,33.193,33.2661,298300.0
2009-06-09 13:30:00,45.46,45.92,45.4,45.92,176700.0,33.2369,33.5732,33.193,33.5732,176700.0
2009-06-09 14:00:00,45.93,46.13,45.86,46.02,177200.0,33.5805,33.7267,33.5293,33.6463,177200.0
2009-06-09 14:30:00,46.03,46.2,45.95,46.07,161000.0,33.6536,33.7779,33.5951,33.6829,161000.0
2009-06-09 15:00:00,46.08,46.15,45.83,45.98,199000.0,33.6902,33.7413,33.5074,33.6171,199000.0
2009-06-09 15:30:00,45.98,46.06,45.74,45.92,425700.0,33.6171,33.6755,33.4416,33.5732,425700.0
2009-06-10 09:30:00,46.4,46.93,45.98,46.4,439700.0,33.9241,34.3116,33.6171,33.9241,439700.0
2009-06-10 10:00:00,46.4,46.45,45.5,45.53,460700.0,33.9241,33.9607,33.2661,33.288,460700.0
2009-06-10 10:30:00,45.54,45.79,45.24,45.4,234000.0,33.2954,33.4781,33.076,33.193,234000.0
2009-06-10 11:00:00,45.4,45.42,44.85,44.97,366600.0,33.193,33.2076,32.7909,32.8786,366600.0
2009-06-10 11:30:00,44.95,45.15,44.93,45.06,225900.0,32.864,33.0102,32.8494,32.9444,225900.0
2009-06-10 12:00:00,45.07,45.6,45.04,45.57,199100.0,32.9517,33.3392,32.9298,33.3173,199100.0
2009-06-10 12:30:00,45.57,45.61,45.36,45.49,104900.0,33.3173,33.3465,33.1638,33.2588,104900.0
2009-06-10 13:00:00,45.49,45.49,44.94,44.97,158500.0,33.2588,33.2588,32.8567,32.8786,158500.0
2009-06-10 13:30:00,44.98,45.0,44.51,44.66,223400.0,32.8859,32.9005,32.5423,32.652,223400.0
2009-06-10 14:00:00,44.66,45.07,44.5,44.94,222100.0,32.652,32.9517,32.535,32.8567,222100.0
2009-06-10 14:30:00,44.93,45.31,44.84,45.26,194500.0,32.8494,33.1272,32.7836,33.0906,194500.0
2009-06-10 15:00:00,45.26,45.34,45.04,45.21,332900.0,33.0906,33.1491,32.9298,33.0541,332900.0
2009-06-10 15:30:00,45.22,45.8,45.17,45.79,746100.0,33.0614,33.4854,33.0248,33.4781,746100.0
2009-06-11 09:30:00,45.87,45.98,45.34,45.58,416000.0,33.5366,33.6171,33.1491,33.3246,416000.0
2009-06-11 10:00:00,45.6,46.0,45.46,45.69,744200.0,33.3392,33.6317,33.2369,33.405,744200.0
2009-06-11 10:30:00,45.69,45.7,45.32,45.37,458000.0,33.405,33.4123,33.1345,33.1711,458000.0
2009-06-11 11:00:00,45.36,45.51,45.2,45.51,174800.0,33.1638,33.2734,33.0468,33.2734,174800.0
2009-06-11 11:30:00,45.51,45.76,45.49,45.57,220300.0,33.2734,33.4562,33.2588,33.3173,220300.0
2009-06-11 12:00:00,45.6,45.6,45.21,45.31,558700.0,33.3392,33.3392,33.0541,33.1272,558700.0
2009-06-11 12:30:00,45.3,45.38,45.16,45.25,289900.0,33.1199,33.1784,33.0175,33.0833,289900.0
2009-06-11 13:00:00,45.24,45.87,45.21,45.87,377000.0,33.076,33.5366,33.0541,33.5366,377000.0
2009-06-11 13:30:00,45.86,45.88,45.42,45.49,220600.0,33.5293,33.5439,33.2076,33.2588,220600.0
2009-06-11 14:00:00,45.49,45.63,45.35,45.63,237700.0,33.2588,33.3612,33.1564,33.3612,237700.0
2009-06-11 14:30:00,45.62,45.68,45.4,45.58,161500.0,33.3538,33.3977,33.193,33.3246,161500.0
2009-06-11 15:00:00,45.57,45.63,45.37,45.4,189000.0,33.3173,33.3612,33.1711,33.193,189000.0
2009-06-11 15:30:00,45.38,45.38,45.02,45.08,698100.0,33.1784,33.1784,32.9152,32.959,698100.0
2009-06-12 09:30:00,44.68,44.75,44.16,44.18,468300.0,32.6666,32.7178,32.2864,32.301,468300.0
2009-06-12 10:00:00,44.18,44.19,43.7,43.94,490700.0,32.301,32.3083,31.9501,32.1256,490700.0
2009-06-12 10:30:00,43.96,44.25,43.91,44.16,220600.0,32.1402,32.3522,32.1036,32.2864,220600.0
2009-06-12 11:00:00,44.16,44.23,43.92,44.13,249600.0,32.2864,32.3376,32.1109,32.2645,249600.0
2009-06-12 11:30:00,44.12,44.28,44.0,44.0,187900.0,32.2572,32.3741,32.1694,32.1694,187900.0
2009-06-12 12:00:00,44.01,44.11,43.88,43.9,149200.0,32.1767,32.2498,32.0817,32.0963,149200.0
2009-06-12 12:30:00,43.9,44.08,43.8,44.08,172600.0,32.0963,32.2279,32.0232,32.2279,172600.0
2009-06-12 13:00:00,44.09,44.18,43.94,44.07,112700.0,32.2352,32.301,32.1256,32.2206,112700.0
2009-06-12 13:30:00,44.07,44.24,44.03,44.22,122700.0,32.2206,32.3449,32.1914,32.3303,122700.0
2009-06-12 14:00:00,44.23,44.24,44.09,44.16,122400.0,32.3376,32.3449,32.2352,32.2864,122400.0
2009-06-12 14:30:00,44.16,44.47,44.05,44.43,226600.0,32.2864,32.5131,32.206,32.4838,226600.0
2009-06-12 15:00:00,44.45,44.61,44.45,44.59,163400.0,32.4984,32.6154,32.4984,32.6008,163400.0
2009-06-12 15:30:00,44.6,44.78,44.37,44.75,596800.0,32.6081,32.7397,32.4399,32.7178,596800.0
2009-06-15 09:30:00,44.08,44.24,42.83,43.3,399700.0,32.2279,32.3449,31.314,31.6576,399700.0
2009-06-15 10:00:00,43.3,43.51,43.16,43.37,231200.0,31.6576,31.8112,31.5553,31.7088,231200.0
2009-06-15 10:30:00,43.34,43.37,42.81,42.91,464700.0,31.6869,31.7088,31.2994,31.3725,464700.0
2009-06-15 11:00:00,42.93,42.99,42.41,42.65,436700.0,31.3871,31.431,31.0069,31.1824,436700.0
2009-06-15 11:30:00,42.67,42.85,42.56,42.71,180800.0,31.197,31.3286,31.1166,31.2263,180800.0
2009-06-15 12:00:00,42.72,42.75,42.47,42.6,248300.0,31.2336,31.2555,31.0508,31.1459,248300.0
2009-06-15 12:30:00,42.59,42.98,42.58,42.76,211100.0,31.1385,31.4237,31.1312,31.2628,211100.0
2009-06-15 13:00:00,42.75,42.85,42.66,42.77,84200.0,31.2555,31.3286,31.1897,31.2701,84200.0
2009-06-15 13:30:00,42.78,43.02,42.69,42.97,177100.0,31.2775,31.4529,31.2117,31.4164,177100.0
2009-06-15 14:00:00,42.97,43.04,42.85,42.98,139900.0,31.4164,31.4675,31.3286,31.4237,139900.0
2009-06-15 14:30:00,42.98,43.06,42.88,43.01,247000.0,31.4237,31.4822,31.3506,31.4456,247000.0
2009-06-15 15:00:00,43.02,43.22,42.86,43.19,443100.0,31.4529,31.5991,31.3359,31.5772,443100.0
2009-06-15 15:30:00,43.18,43.31,43.04,43.16,879400.0,31.5699,31.665,31.4675,31.5553,879400.0
2009-06-16 09:30:00,43.36,44.02,43.17,43.59,363600.0,31.7015,32.184,31.5626,31.8697,363600.0
2009-06-16 10:00:00,43.59,43.85,42.98,43.1,401600.0,31.8697,32.0598,31.4237,31.5114,401600.0
2009-06-16 10:30:00,43.08,43.37,43.0,43.04,205700.0,31.4968,31.7088,31.4383,31.4675,205700.0
2009-06-16 11:00:00,43.04,43.09,42.53,42.61,336800.0,31.4675,31.5041,31.0947,31.1532,336800.0
2009-06-16 11:30:00,42.62,42.62,42.16,42.17,245700.0,31.1605,31.1605,30.8242,30.8315,245700.0
2009-06-16 12:00:00,42.17,42.28,42.08,42.22,202600.0,30.8315,30.9119,30.7657,30.868,202600.0
2009-06-16 12:30:00,42.23,42.24,41.57,41.69,381600.0,30.8753,30.8826,30.3928,30.4805,381600.0
2009-06-16 13:00:00,41.68,41.72,41.5,41.63,187800.0,30.4732,30.5025,30.3416,30.4367,187800.0
2009-06-16 13:30:00,41.65,41.94,41.62,41.68,218000.0,30.4513,30.6633,30.4294,30.4732,218000.0
2009-06-16 14:00:00,41.67,41.67,41.39,41.4,289700.0,30.4659,30.4659,30.2612,30.2685,289700.0
2009-06-16 14:30:00,41.4,41.79,41.28,41.75,576400.0,30.2685,30.5536,30.1808,30.5244,576400.0
2009-06-16 15:00:00,41.76,41.97,41.51,41.67,473500.0,30.5317,30.6852,30.3489,30.4659,473500.0
2009-06-16 15:30:00,41.67,42.0,41.53,41.54,1034800.0,30.4659,30.7072,30.3636,30.3709,1034800.0
2009-06-17 09:30:00,41.41,41.42,39.76,39.82,805000.0,30.2758,30.2831,29.0695,29.1133,805000.0
2009-06-17 10:00:00,39.82,40.35,39.72,39.83,658100.0,29.1133,29.5008,29.0402,29.1206,658100.0
2009-06-17 10:30:00,39.82,39.84,39.15,39.76,811900.0,29.1133,29.128,28.6235,29.0695,811900.0
2009-06-17 11:00:00,39.74,40.23,39.7,40.12,471500.0,29.0548,29.4131,29.0256,29.3327,471500.0
2009-06-17 11:30:00,40.12,40.39,40.05,40.39,194200.0,29.3327,29.5301,29.2815,29.5301,194200.0
2009-06-17 12:00:00,40.37,40.75,40.36,40.61,264300.0,29.5154,29.7933,29.5081,29.6909,264300.0
2009-06-17 12:30:00,40.59,40.62,40.19,40.29,162000.0,29.6763,29.6982,29.3838,29.457,162000.0
2009-06-17 13:00:00,40.28,40.73,40.25,40.72,143400.0,29.4496,29.7787,29.4277,29.7713,143400.0
2009-06-17 13:30:00,40.74,40.99,40.71,40.72,171700.0,29.786,29.9687,29.764,29.7713,171700.0
2009-06-17 14:00:00,40.71,40.98,40.71,40.97,139000.0,29.764,29.9614,29.764,29.9541,139000.0
2009-06-17 14:30:00,40.97,41.07,40.86,41.05,496300.0,29.9541,30.0272,29.8737,30.0126,496300.0
2009-06-17 15:00:00,41.05,41.47,40.92,41.01,880800.0,30.0126,30.3197,29.9176,29.9834,880800.0
2009-06-17 15:30:00,41.0,41.18,40.89,40.97,872100.0,29.9761,30.1077,29.8956,29.9541,872100.0
2009-06-18 09:30:00,41.37,41.37,40.0,40.92,440800.0,30.2466,30.2466,29.2449,29.9176,440800.0
2009-06-18 10:00:00,40.9,41.34,40.74,41.01,306800.0,29.9029,30.2246,29.786,29.9834,306800.0
2009-06-18 10:30:00,41.0,41.09,40.1,40.28,301000.0,29.9761,30.0419,29.318,29.4496,301000.0
2009-06-18 11:00:00,40.28,40.5,40.13,40.17,432200.0,29.4496,29.6105,29.34,29.3692,432200.0
2009-06-18 11:30:00,40.2,40.33,40.02,40.33,316200.0,29.3912,29.4862,29.2596,29.4862,316200.0
2009-06-18 12:00:00,40.34,40.4,40.06,40.24,376100.0,29.4935,29.5374,29.2888,29.4204,376100.0
2009-06-18 12:30:00,40.25,40.59,40.25,40.55,165900.0,29.4277,29.6763,29.4277,29.6471,165900.0
2009-06-18 13:00:00,40.55,40.7,40.38,40.48,255400.0,29.6471,29.7567,29.5228,29.5959,255400.0
2009-06-18 13:30:00,40.46,40.52,40.36,40.38,176600.0,29.5812,29.6251,29.5081,29.5228,176600.0
2009-06-18 14:00:00,40.38,40.4,40.2,40.26,193400.0,29.5228,29.5374,29.3912,29.435,193400.0
2009-06-18 14:30:00,40.27,40.48,40.2,40.48,139000.0,29.4423,29.5959,29.3912,29.5959,139000.0
2009-06-18 15:00:00,40.48,40.57,40.41,40.43,179400.0,29.5959,29.6617,29.5447,29.5593,179400.0
2009-06-18 15:30:00,40.44,40.53,40.31,40.42,722200.0,29.5666,29.6324,29.4716,29.552,722200.0
2009-06-19 09:30:00,41.16,41.16,40.54,40.77,1184600.0,30.093,30.093,29.6397,29.8079,1184600.0
2009-06-19 10:00:00,40.76,40.76,40.28,40.34,309400.0,29.8006,29.8006,29.4496,29.4935,309400.0
2009-06-19 10:30:00,40.33,40.71,40.26,40.54,245700.0,29.4862,29.764,29.435,29.6397,245700.0
2009-06-19 11:00:00,40.55,40.79,40.4,40.4,206400.0,29.6471,29.8225,29.5374,29.5374,206400.0
2009-06-19 11:30:00,40.39,40.52,40.25,40.36,106900.0,29.5301,29.6251,29.4277,29.5081,106900.0
2009-06-19 12:00:00,40.36,40.41,40.07,40.11,165000.0,29.5081,29.5447,29.2961,29.3254,165000.0
2009-06-19 12:30:00,40.11,40.17,40.0,40.02,225800.0,29.3254,29.3692,29.2449,29.2596,225800.0
2009-06-19 13:00:00,40.03,40.11,39.96,40.05,140200.0,29.2669,29.3254,29.2157,29.2815,140200.0
2009-06-19 13:30:00,40.04,40.21,40.02,40.09,118600.0,29.2742,29.3985,29.2596,29.3107,118600.0
2009-06-19 14:00:00,40.09,40.14,39.93,39.99,246400.0,29.3107,29.3473,29.1938,29.2376,246400.0
2009-06-19 14:30:00,39.99,40.14,39.98,40.03,209900.0,29.2376,29.3473,29.2303,29.2669,209900.0
2009-06-19 15:00:00,40.03,40.26,39.99,40.26,259800.0,29.2669,29.435,29.2376,29.435,259800.0
2009-06-19 15:30:00,40.25,40.33,39.97,40.08,818200.0,29.4277,29.4862,29.223,29.3034,818200.0
2009-06-22 09:30:00,39.58,39.59,38.64,38.77,536800.0,28.9379,28.9452,28.2506,28.3457,536800.0
2009-06-22 10:00:00,38.77,38.85,38.56,38.73,419400.0,28.3457,28.4041,28.1921,28.3164,419400.0
2009-06-22 10:30:00,38.73,38.81,38.54,38.75,236200.0,28.3164,28.3749,28.1775,28.331,236200.0
2009-06-22 11:00:00,38.76,39.05,38.69,39.01,678300.0,28.3383,28.5504,28.2872,28.5211,678300.0
2009-06-22 11:30:00,39.01,39.09,38.74,38.92,455900.0,28.5211,28.5796,28.3237,28.4553,455900.0
2009-06-22 12:00:00,38.92,39.16,38.9,39.14,308300.0,28.4553,28.6308,28.4407,28.6162,308300.0
2009-06-22 12:30:00,39.14,39.35,39.12,39.19,323000.0,28.6162,28.7697,28.6015,28.6527,323000.0
2009-06-22 13:00:00,39.18,39.32,39.04,39.11,241000.0,28.6454,28.7478,28.5431,28.5942,241000.0
2009-06-22 13:30:00,39.11,39.3,39.09,39.24,215500.0,28.5942,28.7331,28.5796,28.6893,215500.0
2009-06-22 14:00:00,39.26,39.3,39.11,39.17,264800.0,28.7039,28.7331,28.5942,28.6381,264800.0
2009-06-22 14:30:00,39.17,39.29,39.13,39.22,222600.0,28.6381,28.7258,28.6089,28.6747,222600.0
2009-06-22 15:00:00,39.23,39.42,39.23,39.4,393700.0,28.682,28.8209,28.682,28.8063,393700.0
2009-06-22 15:30:00,39.41,39.48,38.88,38.9,944400.0,28.8136,28.8647,28.4261,28.4407,944400.0
2009-06-23 09:30:00,39.14,39.68,38.75,39.18,516500.0,28.6162,29.011,28.331,28.6454,516500.0
2009-06-23 10:00:00,39.17,39.28,38.6,38.69,362600.0,28.6381,28.7185,28.2214,28.2872,362600.0
2009-06-23 10:30:00,38.7,38.94,38.48,38.67,269800.0,28.2945,28.4699,28.1336,28.2725,269800.0
2009-06-23 11:00:00,38.66,38.84,38.47,38.77,197900.0,28.2652,28.3968,28.1263,28.3457,197900.0
2009-06-23 11:30:00,38.77,39.07,38.76,38.97,208700.0,28.3457,28.565,28.3383,28.4919,208700.0
2009-06-23 12:00:00,38.99,39.0,38.72,38.87,230300.0,28.5065,28.5138,28.3091,28.4188,230300.0
2009-06-23 12:30:00,38.88,38.99,38.67,38.74,382000.0,28.4261,28.5065,28.2725,28.3237,382000.0
2009-06-23 13:00:00,38.75,38.98,38.7,38.72,221400.0,28.331,28.4992,28.2945,28.3091,221400.0
2009-06-23 13:30:00,38.73,38.99,38.72,38.88,155600.0,28.3164,28.5065,28.3091,28.4261,155600.0
2009-06-23 14:00:00,38.88,39.12,38.82,38.99,189400.0,28.4261,28.6015,28.3822,28.5065,189400.0
2009-06-23 14:30:00,38.99,39.07,38.82,38.97,208300.0,28.5065,28.565,28.3822,28.4919,208300.0
2009-06-23 15:00:00,38.97,39.09,38.86,39.07,220400.0,28.4919,28.5796,28.4115,28.565,220400.0
2009-06-23 15:30:00,39.07,39.39,39.0,39.24,1060800.0,28.565,28.7989,28.5138,28.6893,1060800.0
2009-06-24 09:30:00,39.83,40.75,39.67,40.4,511500.0,29.1206,29.7933,29.0037,29.5374,511500.0
2009-06-24 10:00:00,40.39,40.89,40.21,40.71,441300.0,29.5301,29.8956,29.3985,29.764,441300.0
2009-06-24 10:30:00,40.7,40.88,40.53,40.8,255600.0,29.7567,29.8883,29.6324,29.8298,255600.0
2009-06-24 11:00:00,40.8,40.87,40.66,40.78,208000.0,29.8298,29.881,29.7275,29.8152,208000.0
2009-06-24 11:30:00,40.78,40.8,40.47,40.75,267000.0,29.8152,29.8298,29.5886,29.7933,267000.0
2009-06-24 12:00:00,40.76,40.76,40.42,40.57,225000.0,29.8006,29.8006,29.552,29.6617,225000.0
2009-06-24 12:30:00,40.56,40.61,40.43,40.52,112800.0,29.6544,29.6909,29.5593,29.6251,112800.0
2009-06-24 13:00:00,40.53,40.58,40.42,40.5,141700.0,29.6324,29.669,29.552,29.6105,141700.0
2009-06-24 13:30:00,40.49,40.55,40.31,40.44,231500.0,29.6032,29.6471,29.4716,29.5666,231500.0
2009-06-24 14:00:00,40.44,40.67,40.13,40.17,304200.0,29.5666,29.7348,29.34,29.3692,304200.0
2009-06-24 14:30:00,40.16,40.36,39.9,40.13,393900.0,29.3619,29.5081,29.1718,29.34,393900.0
2009-06-24 15:00:00,40.13,40.19,39.69,39.88,514400.0,29.34,29.3838,29.0183,29.1572,514400.0
2009-06-24 15:30:00,39.89,40.07,39.7,39.96,660500.0,29.1645,29.2961,29.0256,29.2157,660500.0
2009-06-25 09:30:00,40.62,41.37,40.2,41.28,1018600.0,29.6982,30.2466,29.3912,30.1808,1018600.0
2009-06-25 10:00:00,41.27,41.58,41.21,41.37,618000.0,30.1735,30.4001,30.1296,30.2466,618000.0
2009-06-25 10:30:00,41.38,41.69,41.34,41.55,416700.0,30.2539,30.4805,30.2246,30.3782,416700.0
2009-06-25 11:00:00,41.54,41.8,41.48,41.79,268400.0,30.3709,30.561,30.327,30.5536,268400.0
2009-06-25 11:30:00,41.78,42.13,41.71,41.93,388800.0,30.5463,30.8022,30.4952,30.656,388800.0
2009-06-25 12:00:00,41.93,42.07,41.83,41.95,197400.0,30.656,30.7584,30.5829,30.6706,197400.0
2009-06-25 12:30:00,41.96,42.0,41.71,41.88,125100.0,30.6779,30.7072,30.4952,30.6194,125100.0
2009-06-25 13:00:00,41.87,42.19,41.81,42.15,215100.0,30.6121,30.8461,30.5683,30.8168,215100.0
2009-06-25 13:30:00,42.16,42.19,41.74,41.78,292400.0,30.8242,30.8461,30.5171,30.5463,292400.0
2009-06-25 14:00:00,41.8,41.85,41.5,41.61,236900.0,30.561,30.5975,30.3416,30.422,236900.0
2009-06-25 14:30:00,41.63,41.83,41.43,41.73,269100.0,30.4367,30.5829,30.2904,30.5098,269100.0
2009-06-25 15:00:00,41.72,42.06,41.64,42.04,454400.0,30.5025,30.751,30.444,30.7364,454400.0
2009-06-25 15:30:00,42.04,42.2,41.77,42.14,929300.0,30.7364,30.8534,30.539,30.8095,929300.0
2009-06-26 09:30:00,41.74,42.39,41.61,41.85,489300.0,30.7216,31.2,30.6259,30.8026,489300.0
2009-06-26 10:00:00,41.84,42.25,41.56,41.86,469900.0,30.7952,31.097,30.5891,30.8099,469900.0
2009-06-26 10:30:00,41.87,41.95,41.54,41.8,253100.0,30.8173,30.8762,30.5744,30.7658,253100.0
2009-06-26 11:00:00,41.79,42.0,41.55,41.79,337200.0,30.7584,30.913,30.5818,30.7584,337200.0
2009-06-26 11:30:00,41.83,41.94,41.63,41.65,178400.0,30.7878,30.8688,30.6406,30.6554,178400.0
2009-06-26 12:00:00,41.65,41.85,41.64,41.75,130100.0,30.6554,30.8026,30.648,30.729,130100.0
2009-06-26 12:30:00,41.72,41.77,41.65,41.66,154300.0,30.7069,30.7437,30.6554,30.6627,154300.0
2009-06-26 13:00:00,41.67,41.77,41.66,41.69,145600.0,30.6701,30.7437,30.6627,30.6848,145600.0
2009-06-26 13:30:00,41.68,41.79,41.6,41.65,164300.0,30.6774,30.7584,30.6186,30.6554,164300.0
2009-06-26 14:00:00,41.65,41.73,41.58,41.58,135400.0,30.6554,30.7142,30.6038,30.6038,135400.0
2009-06-26 14:30:00,41.58,41.83,41.57,41.83,190000.0,30.6038,30.7878,30.5965,30.7878,190000.0
2009-06-26 15:00:00,41.84,41.9,41.75,41.83,306800.0,30.7952,30.8394,30.729,30.7878,306800.0
2009-06-26 15:30:00,41.83,42.05,41.69,41.77,600400.0,30.7878,30.9498,30.6848,30.7437,600400.0
2009-06-29 09:30:00,41.91,42.36,41.57,41.72,301200.0,30.8467,31.1779,30.5965,30.7069,301200.0
2009-06-29 10:00:00,41.72,42.74,41.69,42.7,357900.0,30.7069,31.4576,30.6848,31.4282,357900.0
2009-06-29 10:30:00,42.71,42.84,42.55,42.63,214100.0,31.4355,31.5312,31.3178,31.3767,214100.0
2009-06-29 11:00:00,42.63,42.76,42.49,42.52,163200.0,31.3767,31.4723,31.2736,31.2957,163200.0
2009-06-29 11:30:00,42.51,42.54,42.26,42.37,213500.0,31.2883,31.3104,31.1043,31.1853,213500.0
2009-06-29 12:00:00,42.38,42.43,42.22,42.28,108200.0,31.1927,31.2295,31.0749,31.1191,108200.0
2009-06-29 12:30:00,42.28,42.4,42.2,42.23,109000.0,31.1191,31.2074,31.0602,31.0823,109000.0
2009-06-29 13:00:00,42.23,42.38,42.2,42.22,94300.0,31.0823,31.1927,31.0602,31.0749,94300.0
2009-06-29 13:30:00,42.21,42.26,42.0,42.17,244100.0,31.0675,31.1043,30.913,31.0381,244100.0
2009-06-29 14:00:00,42.16,42.18,41.97,42.02,155100.0,31.0307,31.0455,30.8909,30.9277,155100.0
2009-06-29 14:30:00,42.02,42.27,42.02,42.23,173000.0,30.9277,31.1117,30.9277,31.0823,173000.0
2009-06-29 15:00:00,42.22,42.4,42.13,42.19,268200.0,31.0749,31.2074,31.0087,31.0528,268200.0
2009-06-29 15:30:00,42.2,42.2,41.94,42.11,451800.0,31.0602,31.0602,30.8688,30.9939,451800.0
2009-06-30 09:30:00,41.13,41.66,40.78,41.64,536700.0,30.2726,30.6627,30.015,30.648,536700.0
2009-06-30 10:00:00,41.61,41.61,40.95,41.02,598900.0,30.6259,30.6259,30.1401,30.1917,598900.0
2009-06-30 10:30:00,41.01,41.02,40.14,40.15,1060300.0,30.1843,30.1917,29.544,29.5513,1060300.0
2009-06-30 11:00:00,40.16,40.16,39.9,39.95,718700.0,29.5587,29.5587,29.3673,29.4041,718700.0
2009-06-30 11:30:00,39.95,39.97,39.43,39.49,554600.0,29.4041,29.4188,29.0214,29.0656,554600.0
2009-06-30 12:00:00,39.5,39.8,39.49,39.79,326100.0,29.0729,29.2937,29.0656,29.2864,326100.0
2009-06-30 12:30:00,39.78,40.03,39.76,40.0,340400.0,29.279,29.463,29.2643,29.4409,340400.0
2009-06-30 13:00:00,39.99,40.01,39.83,39.9,460600.0,29.4336,29.4483,29.3158,29.3673,460600.0
2009-06-30 13:30:00,39.89,39.9,39.62,39.63,286200.0,29.36,29.3673,29.1612,29.1686,286200.0
2009-06-30 14:00:00,39.62,39.7,39.48,39.61,396600.0,29.1612,29.2201,29.0582,29.1539,396600.0
2009-06-30 14:30:00,39.62,39.78,39.48,39.75,432200.0,29.1612,29.279,29.0582,29.2569,432200.0
2009-06-30 15:00:00,39.74,40.0,39.67,39.87,410700.0,29.2496,29.4409,29.198,29.3452,410700.0
2009-06-30 15:30:00,39.87,40.03,39.83,39.99,1035100.0,29.3452,29.463,29.3158,29.4336,1035100.0
2009-07-01 09:30:00,40.31,40.91,40.25,40.66,731600.0,29.6691,30.1107,29.6249,29.9267,731600.0
2009-07-01 10:00:00,40.68,41.25,40.27,41.13,826600.0,29.9414,30.361,29.6397,30.2726,826600.0
2009-07-01 10:30:00,41.14,41.23,40.82,40.86,300300.0,30.28,30.3462,30.0445,30.0739,300300.0
2009-07-01 11:00:00,40.87,41.04,40.83,40.83,258500.0,30.0813,30.2064,30.0518,30.0518,258500.0
2009-07-01 11:30:00,40.85,41.08,40.8,41.0,198900.0,30.0665,30.2358,30.0297,30.1769,198900.0
2009-07-01 12:00:00,41.0,41.12,40.84,40.91,119500.0,30.1769,30.2653,30.0592,30.1107,119500.0
2009-07-01 12:30:00,40.9,40.9,40.66,40.7,131100.0,30.1033,30.1033,29.9267,29.9561,131100.0
2009-07-01 13:00:00,40.7,40.89,40.61,40.7,188000.0,29.9561,30.096,29.8899,29.9561,188000.0
2009-07-01 13:30:00,40.7,40.82,40.67,40.71,80000.0,29.9561,30.0445,29.9341,29.9635,80000.0
2009-07-01 14:00:00,40.71,40.74,40.4,40.44,189900.0,29.9635,29.9856,29.7353,29.7648,189900.0
2009-07-01 14:30:00,40.47,40.55,40.39,40.44,178600.0,29.7869,29.8457,29.728,29.7648,178600.0
2009-07-01 15:00:00,40.44,40.56,40.29,40.32,253000.0,29.7648,29.8531,29.6544,29.6765,253000.0
2009-07-01 15:30:00,40.32,40.44,40.26,40.34,545100.0,29.6765,29.7648,29.6323,29.6912,545100.0
2009-07-02 09:30:00,39.61,39.76,38.9,39.04,577400.0,29.1539,29.2643,28.6313,28.7343,577400.0
2009-07-02 10:00:00,39.05,39.14,38.7,38.92,533900.0,28.7417,28.8079,28.4841,28.646,533900.0
2009-07-02 10:30:00,38.92,39.38,38.89,39.34,385700.0,28.646,28.9846,28.6239,28.9552,385700.0
2009-07-02 11:00:00,39.34,39.47,39.09,39.1,315300.0,28.9552,29.0508,28.7711,28.7785,315300.0
2009-07-02 11:30:00,39.1,39.14,38.99,39.04,164300.0,28.7785,28.8079,28.6975,28.7343,164300.0
2009-07-02 12:00:00,39.03,39.16,38.85,39.12,138800.0,28.727,28.8227,28.5945,28.7932,138800.0
2009-07-02 12:30:00,39.11,39.28,39.03,39.26,96800.0,28.7859,28.911,28.727,28.8963,96800.0
2009-07-02 13:00:00,39.26,39.3,39.05,39.1,150200.0,28.8963,28.9257,28.7417,28.7785,150200.0
2009-07-02 13:30:00,39.1,39.14,39.0,39.12,174700.0,28.7785,28.8079,28.7049,28.7932,174700.0
2009-07-02 14:00:00,39.11,39.15,39.0,39.01,115500.0,28.7859,28.8153,28.7049,28.7123,115500.0
2009-07-02 14:30:00,39.0,39.08,38.92,38.96,156200.0,28.7049,28.7638,28.646,28.6755,156200.0
2009-07-02 15:00:00,38.95,39.0,38.68,38.68,269800.0,28.6681,28.7049,28.4694,28.4694,269800.0
2009-07-02 15:30:00,38.69,38.9,38.56,38.62,802100.0,28.4767,28.6313,28.3811,28.4252,802100.0
2009-07-06 09:30:00,38.23,38.28,37.83,38.11,589400.0,28.1382,28.175,27.8438,28.0498,589400.0
2009-07-06 10:00:00,38.14,38.32,37.29,37.29,869900.0,28.0719,28.2044,27.4463,27.4463,869900.0
2009-07-06 10:30:00,37.3,37.37,37.12,37.35,416500.0,27.4537,27.5052,27.3212,27.4905,416500.0
2009-07-06 11:00:00,37.35,37.75,37.34,37.74,352200.0,27.4905,27.7849,27.4831,27.7775,352200.0
2009-07-06 11:30:00,37.74,37.88,37.61,37.64,234700.0,27.7775,27.8806,27.6818,27.7039,234700.0
2009-07-06 12:00:00,37.64,37.79,37.62,37.65,112100.0,27.7039,27.8143,27.6892,27.7113,112100.0
2009-07-06 12:30:00,37.65,37.68,37.49,37.51,230800.0,27.7113,27.7334,27.5935,27.6082,230800.0
2009-07-06 13:00:00,37.51,37.9,37.5,37.85,184500.0,27.6082,27.8953,27.6009,27.8585,184500.0
2009-07-06 13:30:00,37.85,37.93,37.76,37.84,205300.0,27.8585,27.9174,27.7922,27.8511,205300.0
2009-07-06 14:00:00,37.86,38.02,37.83,37.88,139100.0,27.8658,27.9836,27.8438,27.8806,139100.0
2009-07-06 14:30:00,37.88,37.92,37.77,37.83,206000.0,27.8806,27.91,27.7996,27.8438,206000.0
2009-07-06 15:00:00,37.84,38.05,37.84,37.92,300400.0,27.8511,28.0057,27.8511,27.91,300400.0
2009-07-06 15:30:00,37.92,38.05,37.67,38.0,672100.0,27.91,28.0057,27.726,27.9689,672100.0
2009-07-07 09:30:00,37.91,38.11,37.21,37.41,349900.0,27.9026,28.0498,27.3874,27.5346,349900.0
2009-07-07 10:00:00,37.4,37.4,36.81,36.91,439900.0,27.5273,27.5273,27.093,27.1666,439900.0
2009-07-07 10:30:00,36.9,37.11,36.84,36.95,235200.0,27.1593,27.3138,27.1151,27.1961,235200.0
2009-07-07 11:00:00,36.94,37.09,36.88,36.98,208300.0,27.1887,27.2991,27.1445,27.2181,208300.0
2009-07-07 11:30:00,36.98,37.01,36.68,36.8,221100.0,27.2181,27.2402,26.9973,27.0857,221100.0
2009-07-07 12:00:00,36.81,36.85,36.61,36.66,142800.0,27.093,27.1225,26.9458,26.9826,142800.0
2009-07-07 12:30:00,36.66,36.78,36.6,36.75,130400.0,26.9826,27.0709,26.9384,27.0489,130400.0
2009-07-07 13:00:00,36.75,36.97,36.64,36.85,253300.0,27.0489,27.2108,26.9679,27.1225,253300.0
2009-07-07 13:30:00,36.86,36.96,36.74,36.82,228000.0,27.1298,27.2034,27.0415,27.1004,228000.0
2009-07-07 14:00:00,36.83,36.87,36.67,36.74,161400.0,27.1077,27.1372,26.99,27.0415,161400.0
2009-07-07 14:30:00,36.73,36.73,36.4,36.42,278500.0,27.0341,27.0341,26.7912,26.806,278500.0
2009-07-07 15:00:00,36.42,36.46,36.14,36.3,532100.0,26.806,26.8354,26.5999,26.7176,532100.0
2009-07-07 15:30:00,36.29,36.33,35.95,35.98,1126300.0,26.7103,26.7397,26.46,26.4821,1126300.0
2009-07-08 09:30:00,36.23,36.29,35.3,35.36,1231800.0,26.6661,26.7103,25.9816,26.0258,1231800.0
2009-07-08 10:00:00,35.36,35.82,35.35,35.7,826000.0,26.0258,26.3643,26.0184,26.276,826000.0
2009-07-08 10:30:00,35.7,35.85,35.48,35.67,560900.0,26.276,26.3864,26.1141,26.2539,560900.0
2009-07-08 11:00:00,35.67,35.74,35.5,35.53,468000.0,26.2539,26.3055,26.1288,26.1509,468000.0
2009-07-08 11:30:00,35.53,35.83,35.51,35.63,468300.0,26.1509,26.3717,26.1362,26.2245,468300.0
2009-07-08 12:00:00,35.63,35.71,35.26,35.28,335600.0,26.2245,26.2834,25.9522,25.9669,335600.0
2009-07-08 12:30:00,35.28,35.38,35.16,35.25,223700.0,25.9669,26.0405,25.8786,25.9448,223700.0
2009-07-08 13:00:00,35.26,35.77,35.24,35.72,434300.0,25.9522,26.3275,25.9375,26.2907,434300.0
2009-07-08 13:30:00,35.71,35.8,35.55,35.57,254000.0,26.2834,26.3496,26.1656,26.1803,254000.0
2009-07-08 14:00:00,35.56,35.59,35.2,35.3,324400.0,26.173,26.1951,25.908,25.9816,324400.0
2009-07-08 14:30:00,35.26,35.59,35.15,35.56,345200.0,25.9522,26.1951,25.8712,26.173,345200.0
2009-07-08 15:00:00,35.56,35.71,35.41,35.51,530900.0,26.173,26.2834,26.0626,26.1362,530900.0
2009-07-08 15:30:00,35.51,36.0,35.5,35.84,861600.0,26.1362,26.4968,26.1288,26.3791,861600.0
2009-07-09 09:30:00,36.34,36.59,35.55,35.71,1250400.0,26.7471,26.9311,26.1656,26.2834,1250400.0
2009-07-09 10:00:00,35.71,36.27,35.62,35.81,678900.0,26.2834,26.6956,26.2171,26.357,678900.0
2009-07-09 10:30:00,35.82,36.06,35.58,35.95,345100.0,26.3643,26.541,26.1877,26.46,345100.0
2009-07-09 11:00:00,35.95,35.95,35.6,35.74,390300.0,26.46,26.46,26.2024,26.3055,390300.0
2009-07-09 11:30:00,35.74,36.21,35.73,35.87,228000.0,26.3055,26.6514,26.2981,26.4012,228000.0
2009-07-09 12:00:00,35.86,36.27,35.78,36.17,264000.0,26.3938,26.6956,26.3349,26.622,264000.0
2009-07-09 12:30:00,36.16,36.21,35.99,36.13,175300.0,26.6146,26.6514,26.4895,26.5925,175300.0
2009-07-09 13:00:00,36.14,36.18,35.87,36.01,280400.0,26.5999,26.6293,26.4012,26.5042,280400.0
2009-07-09 13:30:00,36.04,36.15,35.93,36.14,213500.0,26.5263,26.6072,26.4453,26.5999,213500.0
2009-07-09 14:00:00,36.14,36.15,35.96,35.99,259300.0,26.5999,26.6072,26.4674,26.4895,259300.0
2009-07-09 14:30:00,36.0,36.04,35.81,35.83,292500.0,26.4968,26.5263,26.357,26.3717,292500.0
2009-07-09 15:00:00,35.82,35.88,35.65,35.69,284400.0,26.3643,26.4085,26.2392,26.2687,284400.0
2009-07-09 15:30:00,35.69,35.79,35.58,35.63,657000.0,26.2687,26.3423,26.1877,26.2245,657000.0
2009-07-10 09:30:00,35.31,35.93,35.26,35.48,419300.0,25.989,26.4453,25.9522,26.1141,419300.0
2009-07-10 10:00:00,35.5,35.75,35.25,35.52,440100.0,26.1288,26.3128,25.9448,26.1435,440100.0
2009-07-10 10:30:00,35.54,35.55,35.22,35.33,180300.0,26.1583,26.1656,25.9227,26.0037,180300.0
2009-07-10 11:00:00,35.32,35.32,34.91,34.96,335400.0,25.9963,25.9963,25.6946,25.7314,335400.0
2009-07-10 11:30:00,34.95,35.43,34.9,35.33,556600.0,25.724,26.0773,25.6872,26.0037,556600.0
2009-07-10 12:00:00,35.33,35.53,35.25,35.41,251100.0,26.0037,26.1509,25.9448,26.0626,251100.0
2009-07-10 12:30:00,35.4,35.65,35.39,35.47,152700.0,26.0552,26.2392,26.0479,26.1067,152700.0
2009-07-10 13:00:00,35.47,35.65,35.47,35.59,133900.0,26.1067,26.2392,26.1067,26.1951,133900.0
2009-07-10 13:30:00,35.6,35.64,35.37,35.43,331700.0,26.2024,26.2319,26.0331,26.0773,331700.0
2009-07-10 14:00:00,35.44,35.44,35.18,35.2,365800.0,26.0847,26.0847,25.8933,25.908,365800.0
2009-07-10 14:30:00,35.21,35.44,35.2,35.3,334700.0,25.9154,26.0847,25.908,25.9816,334700.0
2009-07-10 15:00:00,35.29,35.46,35.18,35.21,316300.0,25.9743,26.0994,25.8933,25.9154,316300.0
2009-07-10 15:30:00,35.21,35.44,35.19,35.26,665100.0,25.9154,26.0847,25.9007,25.9522,665100.0
2009-07-13 09:30:00,35.37,35.69,34.99,35.07,452000.0,26.0331,26.2687,25.7534,25.8123,452000.0
2009-07-13 10:00:00,35.08,35.68,34.96,35.65,465600.0,25.8197,26.2613,25.7314,26.2392,465600.0
2009-07-13 10:30:00,35.65,36.14,35.65,36.09,538500.0,26.2392,26.5999,26.2392,26.5631,538500.0
2009-07-13 11:00:00,36.1,36.18,35.91,36.15,225800.0,26.5704,26.6293,26.4306,26.6072,225800.0
2009-07-13 11:30:00,36.17,36.58,36.15,36.43,254500.0,26.622,26.9237,26.6072,26.8133,254500.0
2009-07-13 12:00:00,36.43,36.55,36.24,36.41,141400.0,26.8133,26.9016,26.6735,26.7986,141400.0
2009-07-13 12:30:00,36.41,36.44,36.23,36.29,93500.0,26.7986,26.8207,26.6661,26.7103,93500.0
2009-07-13 13:00:00,36.29,36.54,36.24,36.4,113200.0,26.7103,26.8943,26.6735,26.7912,113200.0
2009-07-13 13:30:00,36.42,36.43,36.17,36.21,144400.0,26.806,26.8133,26.622,26.6514,144400.0
2009-07-13 14:00:00,36.23,36.3,36.15,36.19,235600.0,26.6661,26.7176,26.6072,26.6367,235600.0
2009-07-13 14:30:00,36.19,36.28,36.06,36.2,278700.0,26.6367,26.7029,26.541,26.644,278700.0
2009-07-13 15:00:00,36.21,36.39,36.17,36.31,466200.0,26.6514,26.7839,26.622,26.725,466200.0
2009-07-13 15:30:00,36.31,36.62,36.26,36.6,605100.0,26.725,26.9532,26.6882,26.9384,605100.0
2009-07-14 09:30:00,36.74,36.92,35.96,36.03,539900.0,27.0415,27.174,26.4674,26.5189,539900.0
2009-07-14 10:00:00,36.01,36.29,35.83,36.11,333200.0,26.5042,26.7103,26.3717,26.5778,333200.0
2009-07-14 10:30:00,36.11,36.12,35.78,36.01,220500.0,26.5778,26.5852,26.3349,26.5042,220500.0
2009-07-14 11:00:00,36.01,36.56,35.93,36.54,335900.0,26.5042,26.909,26.4453,26.8943,335900.0
2009-07-14 11:30:00,36.55,36.86,36.52,36.72,214300.0,26.9016,27.1298,26.8796,27.0268,214300.0
2009-07-14 12:00:00,36.73,36.75,36.37,36.4,135000.0,27.0341,27.0489,26.7692,26.7912,135000.0
2009-07-14 12:30:00,36.42,36.56,36.33,36.5,107400.0,26.806,26.909,26.7397,26.8648,107400.0
2009-07-14 13:00:00,36.51,36.65,36.5,36.63,200300.0,26.8722,26.9752,26.8648,26.9605,200300.0
2009-07-14 13:30:00,36.63,36.66,36.49,36.55,143100.0,26.9605,26.9826,26.8575,26.9016,143100.0
2009-07-14 14:00:00,36.55,36.67,36.38,36.5,137700.0,26.9016,26.99,26.7765,26.8648,137700.0
2009-07-14 14:30:00,36.49,36.77,36.44,36.73,185100.0,26.8575,27.0636,26.8207,27.0341,185100.0
2009-07-14 15:00:00,36.72,36.81,36.61,36.74,294700.0,27.0268,27.093,26.9458,27.0415,294700.0
2009-07-14 15:30:00,36.73,36.89,36.69,36.85,603200.0,27.0341,27.1519,27.0047,27.1225,603200.0
2009-07-15 09:30:00,37.59,38.31,37.41,38.1,901500.0,27.6671,28.197,27.5346,28.0425,901500.0
2009-07-15 10:00:00,38.09,38.37,38.08,38.31,351500.0,28.0351,28.2412,28.0278,28.197,351500.0
2009-07-15 10:30:00,38.32,38.45,38.07,38.09,340000.0,28.2044,28.3001,28.0204,28.0351,340000.0
2009-07-15 11:00:00,38.1,38.45,38.09,38.37,233300.0,28.0425,28.3001,28.0351,28.2412,233300.0
2009-07-15 11:30:00,38.37,38.5,38.2,38.25,223800.0,28.2412,28.3369,28.1161,28.1529,223800.0
2009-07-15 12:00:00,38.25,38.37,38.11,38.36,208000.0,28.1529,28.2412,28.0498,28.2338,208000.0
2009-07-15 12:30:00,38.35,38.44,38.28,38.31,141100.0,28.2265,28.2927,28.175,28.197,141100.0
2009-07-15 13:00:00,38.32,38.44,38.22,38.44,127500.0,28.2044,28.2927,28.1308,28.2927,127500.0
2009-07-15 13:30:00,38.43,38.58,38.37,38.45,192300.0,28.2854,28.3958,28.2412,28.3001,192300.0
2009-07-15 14:00:00,38.45,38.59,38.34,38.57,187700.0,28.3001,28.4031,28.2191,28.3884,187700.0
2009-07-15 14:30:00,38.56,38.73,38.53,38.66,262100.0,28.3811,28.5062,28.359,28.4547,262100.0
2009-07-15 15:00:00,38.65,38.69,38.48,38.52,325900.0,28.4473,28.4767,28.3222,28.3516,325900.0
2009-07-15 15:30:00,38.51,38.74,38.47,38.64,751800.0,28.3443,28.5135,28.3148,28.4399,751800.0
2009-07-16 09:30:00,38.58,39.15,38.19,38.98,491500.0,28.3958,28.8153,28.1087,28.6902,491500.0
2009-07-16 10:00:00,38.96,38.96,38.26,38.66,481300.0,28.6755,28.6755,28.1602,28.4547,481300.0
2009-07-16 10:30:00,38.68,38.72,38.42,38.42,230000.0,28.4694,28.4988,28.278,28.278,230000.0
2009-07-16 11:00:00,38.42,38.56,38.24,38.3,185000.0,28.278,28.3811,28.1455,28.1897,185000.0
2009-07-16 11:30:00,38.3,38.42,38.1,38.37,209600.0,28.1897,28.278,28.0425,28.2412,209600.0
2009-07-16 12:00:00,38.37,38.45,38.3,38.34,125300.0,28.2412,28.3001,28.1897,28.2191,125300.0
2009-07-16 12:30:00,38.35,38.42,38.24,38.24,181200.0,28.2265,28.278,28.1455,28.1455,181200.0
2009-07-16 13:00:00,38.25,38.43,38.18,38.35,344800.0,28.1529,28.2854,28.1014,28.2265,344800.0
2009-07-16 13:30:00,38.34,38.5,38.29,38.5,163200.0,28.2191,28.3369,28.1823,28.3369,163200.0
2009-07-16 14:00:00,38.5,38.78,38.49,38.74,186200.0,28.3369,28.543,28.3295,28.5135,186200.0
2009-07-16 14:30:00,38.75,39.01,38.71,38.96,235600.0,28.5209,28.7123,28.4915,28.6755,235600.0
2009-07-16 15:00:00,38.96,39.03,38.78,38.98,248100.0,28.6755,28.727,28.543,28.6902,248100.0
2009-07-16 15:30:00,38.98,39.17,38.94,38.95,509200.0,28.6902,28.83,28.6607,28.6681,509200.0
2009-07-17 09:30:00,38.81,38.87,38.34,38.74,674200.0,28.5651,28.6092,28.2191,28.5135,674200.0
2009-07-17 10:00:00,38.73,38.81,38.45,38.81,566000.0,28.5062,28.5651,28.3001,28.5651,566000.0
2009-07-17 10:30:00,38.8,38.97,38.48,38.53,456000.0,28.5577,28.6828,28.3222,28.359,456000.0
2009-07-17 11:00:00,38.54,38.54,38.22,38.38,261000.0,28.3663,28.3663,28.1308,28.2486,261000.0
2009-07-17 11:30:00,38.37,38.45,38.26,38.41,191100.0,28.2412,28.3001,28.1602,28.2706,191100.0
2009-07-17 12:00:00,38.41,38.61,38.4,38.45,158700.0,28.2706,28.4179,28.2633,28.3001,158700.0
2009-07-17 12:30:00,38.46,38.6,38.4,38.55,138700.0,28.3075,28.4105,28.2633,28.3737,138700.0
2009-07-17 13:00:00,38.55,38.6,38.51,38.6,81800.0,28.3737,28.4105,28.3443,28.4105,81800.0
2009-07-17 13:30:00,38.6,38.63,38.43,38.45,189300.0,28.4105,28.4326,28.2854,28.3001,189300.0
2009-07-17 14:00:00,38.45,38.51,38.34,38.37,151500.0,28.3001,28.3443,28.2191,28.2412,151500.0
2009-07-17 14:30:00,38.37,38.48,38.35,38.43,207500.0,28.2412,28.3222,28.2265,28.2854,207500.0
2009-07-17 15:00:00,38.43,38.47,38.22,38.26,203900.0,28.2854,28.3148,28.1308,28.1602,203900.0
2009-07-17 15:30:00,38.25,38.47,38.13,38.36,708000.0,28.1529,28.3148,28.0646,28.2338,708000.0
2009-07-20 09:30:00,38.95,39.73,38.9,39.26,680300.0,28.6681,29.2422,28.6313,28.8963,680300.0
2009-07-20 10:00:00,39.27,39.5,39.03,39.24,471800.0,28.9036,29.0729,28.727,28.8815,471800.0
2009-07-20 10:30:00,39.25,39.27,38.5,38.73,360200.0,28.8889,28.9036,28.3369,28.5062,360200.0
2009-07-20 11:00:00,38.73,38.99,38.71,38.91,197700.0,28.5062,28.6975,28.4915,28.6387,197700.0
2009-07-20 11:30:00,38.93,39.0,38.81,38.9,186400.0,28.6534,28.7049,28.5651,28.6313,186400.0
2009-07-20 12:00:00,38.91,39.4,38.89,39.4,182500.0,28.6387,28.9993,28.6239,28.9993,182500.0
2009-07-20 12:30:00,39.4,39.53,39.31,39.5,274000.0,28.9993,29.095,28.9331,29.0729,274000.0
2009-07-20 13:00:00,39.5,39.58,39.29,39.29,185700.0,29.0729,29.1318,28.9183,28.9183,185700.0
2009-07-20 13:30:00,39.31,39.46,39.19,39.39,182300.0,28.9331,29.0435,28.8447,28.992,182300.0
2009-07-20 14:00:00,39.4,39.43,39.24,39.29,186300.0,28.9993,29.0214,28.8815,28.9183,186300.0
2009-07-20 14:30:00,39.28,39.44,39.26,39.33,209100.0,28.911,29.0288,28.8963,28.9478,209100.0
2009-07-20 15:00:00,39.32,39.68,39.3,39.63,403300.0,28.9404,29.2054,28.9257,29.1686,403300.0
2009-07-20 15:30:00,39.64,39.83,39.53,39.75,906800.0,29.176,29.3158,29.095,29.2569,906800.0
2009-07-21 09:30:00,41.65,42.25,41.32,41.7,1446000.0,30.6554,31.097,30.4125,30.6922,1446000.0
2009-07-21 10:00:00,41.7,41.75,40.87,41.02,748000.0,30.6922,30.729,30.0813,30.1917,748000.0
2009-07-21 10:30:00,41.02,41.35,40.84,41.15,420700.0,30.1917,30.4346,30.0592,30.2874,420700.0
2009-07-21 11:00:00,41.17,41.36,40.94,41.07,505600.0,30.3021,30.4419,30.1328,30.2285,505600.0
2009-07-21 11:30:00,41.07,41.07,40.43,40.44,403800.0,30.2285,30.2285,29.7574,29.7648,403800.0
2009-07-21 12:00:00,40.43,40.7,40.37,40.56,257000.0,29.7574,29.9561,29.7133,29.8531,257000.0
2009-07-21 12:30:00,40.55,40.59,40.11,40.2,313900.0,29.8457,29.8752,29.5219,29.5881,313900.0
2009-07-21 13:00:00,40.19,40.36,40.04,40.36,300100.0,29.5808,29.7059,29.4704,29.7059,300100.0
2009-07-21 13:30:00,40.36,40.46,40.22,40.42,168600.0,29.7059,29.7795,29.6029,29.7501,168600.0
2009-07-21 14:00:00,40.43,40.73,40.37,40.61,312100.0,29.7574,29.9782,29.7133,29.8899,312100.0
2009-07-21 14:30:00,40.62,40.98,40.52,40.97,293800.0,29.8973,30.1622,29.8237,30.1549,293800.0
2009-07-21 15:00:00,40.97,41.08,40.65,40.68,567500.0,30.1549,30.2358,29.9193,29.9414,567500.0
2009-07-21 15:30:00,40.68,40.75,40.38,40.55,905200.0,29.9414,29.9929,29.7206,29.8457,905200.0
2009-07-22 09:30:00,39.93,40.72,39.81,40.53,420400.0,29.3894,29.9709,29.3011,29.831,420400.0
2009-07-22 10:00:00,40.54,40.9,40.5,40.57,330100.0,29.8384,30.1033,29.8089,29.8605,330100.0
2009-07-22 10:30:00,40.56,40.69,40.32,40.65,280000.0,29.8531,29.9488,29.6765,29.9193,280000.0
2009-07-22 11:00:00,40.65,40.79,40.32,40.34,213100.0,29.9193,30.0224,29.6765,29.6912,213100.0
2009-07-22 11:30:00,40.34,40.4,40.11,40.25,152500.0,29.6912,29.7353,29.5219,29.6249,152500.0
2009-07-22 12:00:00,40.25,40.58,40.24,40.41,203000.0,29.6249,29.8678,29.6176,29.7427,203000.0
2009-07-22 12:30:00,40.43,40.58,40.26,40.41,194800.0,29.7574,29.8678,29.6323,29.7427,194800.0
2009-07-22 13:00:00,40.42,40.56,40.29,40.32,165300.0,29.7501,29.8531,29.6544,29.6765,165300.0
2009-07-22 13:30:00,40.33,40.43,40.22,40.35,188100.0,29.6838,29.7574,29.6029,29.6985,188100.0
2009-07-22 14:00:00,40.36,40.42,40.15,40.24,156700.0,29.7059,29.7501,29.5513,29.6176,156700.0
2009-07-22 14:30:00,40.24,40.4,40.23,40.37,217300.0,29.6176,29.7353,29.6102,29.7133,217300.0
2009-07-22 15:00:00,40.37,40.41,40.12,40.24,487200.0,29.7133,29.7427,29.5292,29.6176,487200.0
2009-07-22 15:30:00,40.24,40.32,40.1,40.18,719400.0,29.6176,29.6765,29.5145,29.5734,719400.0
2009-07-23 09:30:00,40.12,41.09,40.0,41.0,580300.0,29.5292,30.2432,29.4409,30.1769,580300.0
2009-07-23 10:00:00,41.01,41.42,40.79,41.34,447800.0,30.1843,30.4861,30.0224,30.4272,447800.0
2009-07-23 10:30:00,41.34,41.56,41.24,41.3,273600.0,30.4272,30.5891,30.3536,30.3978,273600.0
2009-07-23 11:00:00,41.31,41.58,41.28,41.57,307700.0,30.4051,30.6038,30.383,30.5965,307700.0
2009-07-23 11:30:00,41.57,41.7,41.55,41.61,326500.0,30.5965,30.6922,30.5818,30.6259,326500.0
2009-07-23 12:00:00,41.61,41.77,41.61,41.75,285500.0,30.6259,30.7437,30.6259,30.729,285500.0
2009-07-23 12:30:00,41.74,41.87,41.69,41.82,246300.0,30.7216,30.8173,30.6848,30.7805,246300.0
2009-07-23 13:00:00,41.82,42.0,41.76,41.97,235000.0,30.7805,30.913,30.7363,30.8909,235000.0
2009-07-23 13:30:00,41.95,42.05,41.88,41.89,260500.0,30.8762,30.9498,30.8246,30.832,260500.0
2009-07-23 14:00:00,41.89,42.0,41.86,41.97,297200.0,30.832,30.913,30.8099,30.8909,297200.0
2009-07-23 14:30:00,41.95,42.24,41.94,42.19,365700.0,30.8762,31.0896,30.8688,31.0528,365700.0
2009-07-23 15:00:00,42.18,42.36,42.07,42.23,597300.0,31.0455,31.1779,30.9645,31.0823,597300.0
2009-07-23 15:30:00,42.24,42.39,42.04,42.12,863400.0,31.0896,31.2,30.9424,31.0013,863400.0
2009-07-24 09:30:00,41.85,41.92,41.15,41.2,399200.0,30.8026,30.8541,30.2874,30.3242,399200.0
2009-07-24 10:00:00,41.22,41.39,40.9,41.35,317600.0,30.3389,30.464,30.1033,30.4346,317600.0
2009-07-24 10:30:00,41.36,41.37,41.11,41.27,171300.0,30.4419,30.4493,30.2579,30.3757,171300.0
2009-07-24 11:00:00,41.27,41.67,41.22,41.65,164800.0,30.3757,30.6701,30.3389,30.6554,164800.0
2009-07-24 11:30:00,41.66,42.19,41.62,41.92,750200.0,30.6627,31.0528,30.6333,30.8541,750200.0
2009-07-24 12:00:00,41.91,41.96,41.6,41.73,256100.0,30.8467,30.8835,30.6186,30.7142,256100.0
2009-07-24 12:30:00,41.72,41.9,41.67,41.81,150600.0,30.7069,30.8394,30.6701,30.7731,150600.0
2009-07-24 13:00:00,41.82,42.0,41.8,41.96,134300.0,30.7805,30.913,30.7658,30.8835,134300.0
2009-07-24 13:30:00,41.97,42.2,41.96,42.01,215800.0,30.8909,31.0602,30.8835,30.9203,215800.0
2009-07-24 14:00:00,42.0,42.48,42.0,42.06,674900.0,30.913,31.2663,30.913,30.9571,674900.0
2009-07-24 14:30:00,42.08,42.12,41.97,42.12,219200.0,30.9719,31.0013,30.8909,31.0013,219200.0
2009-07-24 15:00:00,42.12,42.26,42.09,42.24,216400.0,31.0013,31.1043,30.9792,31.0896,216400.0
2009-07-24 15:30:00,42.25,42.39,42.14,42.35,501600.0,31.097,31.2,31.016,31.1706,501600.0
2009-07-27 09:30:00,42.36,42.5,41.91,42.27,282800.0,31.1779,31.281,30.8467,31.1117,282800.0
2009-07-27 10:00:00,42.3,42.62,42.01,42.17,206300.0,31.1338,31.3693,30.9203,31.0381,206300.0
2009-07-27 10:30:00,42.15,42.18,41.82,42.15,142000.0,31.0234,31.0455,30.7805,31.0234,142000.0
2009-07-27 11:00:00,42.16,42.53,42.15,42.42,181200.0,31.0307,31.3031,31.0234,31.2221,181200.0
2009-07-27 11:30:00,42.41,42.73,42.4,42.41,197400.0,31.2147,31.4503,31.2074,31.2147,197400.0
2009-07-27 12:00:00,42.41,42.55,42.41,42.45,148400.0,31.2147,31.3178,31.2147,31.2442,148400.0
2009-07-27 12:30:00,42.46,42.52,42.29,42.37,99000.0,31.2515,31.2957,31.1264,31.1853,99000.0
2009-07-27 13:00:00,42.39,42.44,42.25,42.29,138800.0,31.2,31.2368,31.097,31.1264,138800.0
2009-07-27 13:30:00,42.3,42.49,42.25,42.49,129600.0,31.1338,31.2736,31.097,31.2736,129600.0
2009-07-27 14:00:00,42.49,42.62,42.46,42.53,108800.0,31.2736,31.3693,31.2515,31.3031,108800.0
2009-07-27 14:30:00,42.52,42.75,42.48,42.66,181500.0,31.2957,31.465,31.2663,31.3987,181500.0
2009-07-27 15:00:00,42.68,42.73,42.5,42.6,197400.0,31.4135,31.4503,31.281,31.3546,197400.0
2009-07-27 15:30:00,42.58,42.71,42.49,42.71,364400.0,31.3399,31.4355,31.2736,31.4355,364400.0
2009-07-28 09:30:00,42.13,42.37,41.66,42.35,354800.0,31.0087,31.1853,30.6627,31.1706,354800.0
2009-07-28 10:00:00,42.32,42.33,41.62,41.88,345500.0,31.1485,31.1559,30.6333,30.8246,345500.0
2009-07-28 10:30:00,41.88,42.0,41.69,41.96,363200.0,30.8246,30.913,30.6848,30.8835,363200.0
2009-07-28 11:00:00,41.95,41.99,41.55,41.55,318700.0,30.8762,30.9056,30.5818,30.5818,318700.0
2009-07-28 11:30:00,41.55,41.57,41.25,41.46,294000.0,30.5818,30.5965,30.361,30.5155,294000.0
2009-07-28 12:00:00,41.45,41.63,41.29,41.51,120300.0,30.5082,30.6406,30.3904,30.5523,120300.0
2009-07-28 12:30:00,41.51,41.71,41.5,41.57,106300.0,30.5523,30.6995,30.545,30.5965,106300.0
2009-07-28 13:00:00,41.59,41.67,41.4,41.58,135900.0,30.6112,30.6701,30.4714,30.6038,135900.0
2009-07-28 13:30:00,41.59,41.88,41.52,41.81,174700.0,30.6112,30.8246,30.5597,30.7731,174700.0
2009-07-28 14:00:00,41.83,41.97,41.72,41.9,198000.0,30.7878,30.8909,30.7069,30.8394,198000.0
2009-07-28 14:30:00,41.9,42.09,41.75,41.89,257500.0,30.8394,30.9792,30.729,30.832,257500.0
2009-07-28 15:00:00,41.88,41.97,41.72,41.86,220300.0,30.8246,30.8909,30.7069,30.8099,220300.0
2009-07-28 15:30:00,41.86,42.16,41.8,42.12,503500.0,30.8099,31.0307,30.7658,31.0013,503500.0
2009-07-29 09:30:00,41.64,41.64,40.73,41.31,325100.0,30.648,30.648,29.9782,30.4051,325100.0
2009-07-29 10:00:00,41.3,41.42,41.09,41.39,278100.0,30.3978,30.4861,30.2432,30.464,278100.0
2009-07-29 10:30:00,41.4,41.4,41.05,41.08,193700.0,30.4714,30.4714,30.2137,30.2358,193700.0
2009-07-29 11:00:00,41.11,41.21,41.02,41.17,163200.0,30.2579,30.3315,30.1917,30.3021,163200.0
2009-07-29 11:30:00,41.16,41.33,41.06,41.32,189400.0,30.2947,30.4198,30.2211,30.4125,189400.0
2009-07-29 12:00:00,41.34,41.39,41.2,41.3,119800.0,30.4272,30.464,30.3242,30.3978,119800.0
2009-07-29 12:30:00,41.29,41.47,41.26,41.45,106900.0,30.3904,30.5229,30.3683,30.5082,106900.0
2009-07-29 13:00:00,41.46,41.46,41.06,41.08,221900.0,30.5155,30.5155,30.2211,30.2358,221900.0
2009-07-29 13:30:00,41.07,41.15,41.01,41.11,108800.0,30.2285,30.2874,30.1843,30.2579,108800.0
2009-07-29 14:00:00,41.1,41.2,41.0,41.18,170900.0,30.2506,30.3242,30.1769,30.3094,170900.0
2009-07-29 14:30:00,41.19,41.19,40.92,40.93,220400.0,30.3168,30.3168,30.1181,30.1254,220400.0
2009-07-29 15:00:00,40.94,41.09,40.88,40.99,282500.0,30.1328,30.2432,30.0886,30.1696,282500.0
2009-07-29 15:30:00,40.98,41.27,40.94,41.17,651300.0,30.1622,30.3757,30.1328,30.3021,651300.0
2009-07-30 09:30:00,42.08,42.7,41.89,42.7,454400.0,30.9719,31.4282,30.832,31.4282,454400.0
2009-07-30 10:00:00,42.7,42.81,42.48,42.68,322500.0,31.4282,31.5092,31.2663,31.4135,322500.0
2009-07-30 10:30:00,42.67,42.98,42.57,42.97,298200.0,31.4061,31.6343,31.3325,31.6269,298200.0
2009-07-30 11:00:00,42.96,42.97,42.76,42.88,223700.0,31.6196,31.6269,31.4723,31.5607,223700.0
2009-07-30 11:30:00,42.89,42.95,42.39,42.45,287500.0,31.568,31.6122,31.2,31.2442,287500.0
2009-07-30 12:00:00,42.44,42.49,42.23,42.45,241900.0,31.2368,31.2736,31.0823,31.2442,241900.0
2009-07-30 12:30:00,42.46,42.74,42.45,42.7,186900.0,31.2515,31.4576,31.2442,31.4282,186900.0
2009-07-30 13:00:00,42.7,42.9,42.68,42.89,229800.0,31.4282,31.5754,31.4135,31.568,229800.0
2009-07-30 13:30:00,42.88,43.09,42.84,43.02,323100.0,31.5607,31.7152,31.5312,31.6637,323100.0
2009-07-30 14:00:00,43.03,43.09,42.98,43.03,307400.0,31.6711,31.7152,31.6343,31.6711,307400.0
2009-07-30 14:30:00,43.03,43.06,42.8,42.87,206800.0,31.6711,31.6932,31.5018,31.5533,206800.0
2009-07-30 15:00:00,42.87,43.3,42.87,43.28,593100.0,31.5533,31.8698,31.5533,31.8551,593100.0
2009-07-30 15:30:00,43.28,43.29,42.87,42.87,1336500.0,31.8551,31.8624,31.5533,31.5533,1336500.0
2009-07-31 09:30:00,42.88,43.45,42.63,43.09,357200.0,31.5607,31.9802,31.3767,31.7152,357200.0
2009-07-31 10:00:00,43.08,43.29,42.61,43.14,442300.0,31.7079,31.8624,31.3619,31.752,442300.0
2009-07-31 10:30:00,43.15,43.42,43.08,43.29,368000.0,31.7594,31.9581,31.7079,31.8624,368000.0
2009-07-31 11:00:00,43.31,43.65,43.27,43.52,492100.0,31.8772,32.1274,31.8477,32.0317,492100.0
2009-07-31 11:30:00,43.52,43.9,43.41,43.71,287900.0,32.0317,32.3114,31.9508,32.1716,287900.0
2009-07-31 12:00:00,43.72,43.9,43.6,43.82,209700.0,32.1789,32.3114,32.0906,32.2525,209700.0
2009-07-31 12:30:00,43.8,43.84,43.56,43.63,127900.0,32.2378,32.2673,32.0612,32.1127,127900.0
2009-07-31 13:00:00,43.62,43.62,43.47,43.58,188900.0,32.1053,32.1053,31.9949,32.0759,188900.0
2009-07-31 13:30:00,43.59,43.92,43.56,43.85,178600.0,32.0832,32.3261,32.0612,32.2746,178600.0
2009-07-31 14:00:00,43.85,44.04,43.83,44.02,327900.0,32.2746,32.4145,32.2599,32.3997,327900.0
2009-07-31 14:30:00,44.02,44.04,43.67,43.78,282000.0,32.3997,32.4145,32.1421,32.2231,282000.0
2009-07-31 15:00:00,43.78,44.27,43.73,44.05,674300.0,32.2231,32.5837,32.1863,32.4218,674300.0
2009-07-31 15:30:00,44.05,44.06,43.63,43.76,974100.0,32.4218,32.4292,32.1127,32.2084,974100.0
2009-08-03 09:30:00,44.44,44.95,44.4,44.73,662300.0,32.7089,33.0842,32.6794,32.9223,662300.0
2009-08-03 10:00:00,44.76,45.35,44.75,45.33,636600.0,32.9444,33.3786,32.937,33.3639,636600.0
2009-08-03 10:30:00,45.34,45.47,44.9,44.94,381900.0,33.3713,33.467,33.0474,33.0769,381900.0
2009-08-03 11:00:00,44.93,45.14,44.79,44.99,275900.0,33.0695,33.2241,32.9665,33.1137,275900.0
2009-08-03 11:30:00,45.01,45.37,44.98,45.35,223800.0,33.1284,33.3934,33.1063,33.3786,223800.0
2009-08-03 12:00:00,45.34,45.42,45.25,45.37,267800.0,33.3713,33.4302,33.305,33.3934,267800.0
2009-08-03 12:30:00,45.37,45.56,45.28,45.54,236000.0,33.3934,33.5332,33.3271,33.5185,236000.0
2009-08-03 13:00:00,45.55,45.68,45.42,45.44,311600.0,33.5259,33.6215,33.4302,33.4449,311600.0
2009-08-03 13:30:00,45.45,45.53,45.37,45.44,146600.0,33.4523,33.5111,33.3934,33.4449,146600.0
2009-08-03 14:00:00,45.43,45.88,45.39,45.76,342200.0,33.4375,33.7687,33.4081,33.6804,342200.0
2009-08-03 14:30:00,45.75,45.77,45.44,45.44,264800.0,33.6731,33.6878,33.4449,33.4449,264800.0
2009-08-03 15:00:00,45.43,45.48,45.34,45.4,357600.0,33.4375,33.4743,33.3713,33.4155,357600.0
2009-08-03 15:30:00,45.4,45.5,45.25,45.47,751900.0,33.4155,33.4891,33.305,33.467,751900.0
2009-08-04 09:30:00,45.19,45.53,44.72,45.14,766900.0,33.2609,33.5111,32.915,33.2241,766900.0
2009-08-04 10:00:00,45.18,45.69,45.15,45.59,554400.0,33.2535,33.6289,33.2314,33.5553,554400.0
2009-08-04 10:30:00,45.59,45.73,45.46,45.5,251000.0,33.5553,33.6583,33.4596,33.4891,251000.0
2009-08-04 11:00:00,45.49,45.91,45.47,45.89,250500.0,33.4817,33.7908,33.467,33.7761,250500.0
2009-08-04 11:30:00,45.9,46.1,45.84,46.1,291200.0,33.7835,33.9307,33.7393,33.9307,291200.0
2009-08-04 12:00:00,46.1,46.4,45.98,46.32,310200.0,33.9307,34.1515,33.8423,34.0926,310200.0
2009-08-04 12:30:00,46.34,46.36,46.15,46.29,304700.0,34.1073,34.122,33.9675,34.0705,304700.0
2009-08-04 13:00:00,46.3,46.34,46.02,46.15,313100.0,34.0779,34.1073,33.8718,33.9675,313100.0
2009-08-04 13:30:00,46.14,46.14,45.49,45.52,342300.0,33.9601,33.9601,33.4817,33.5038,342300.0
2009-08-04 14:00:00,45.52,45.59,45.38,45.57,413700.0,33.5038,33.5553,33.4007,33.5406,413700.0
2009-08-04 14:30:00,45.55,45.87,45.55,45.62,309500.0,33.5259,33.7614,33.5259,33.5774,309500.0
2009-08-04 15:00:00,45.62,45.85,45.53,45.65,286100.0,33.5774,33.7467,33.5111,33.5995,286100.0
2009-08-04 15:30:00,45.66,45.67,45.43,45.66,779400.0,33.6068,33.6142,33.4375,33.6068,779400.0
2009-08-05 09:30:00,45.8,45.87,44.81,44.98,562600.0,33.7099,33.7614,32.9812,33.1063,562600.0
2009-08-05 10:00:00,45.0,45.03,44.68,45.03,469000.0,33.121,33.1431,32.8855,33.1431,469000.0
2009-08-05 10:30:00,45.03,45.1,44.85,44.99,359400.0,33.1431,33.1946,33.0106,33.1137,359400.0
2009-08-05 11:00:00,45.0,45.28,44.85,45.28,239600.0,33.121,33.3271,33.0106,33.3271,239600.0
2009-08-05 11:30:00,45.27,45.56,45.19,45.42,322600.0,33.3198,33.5332,33.2609,33.4302,322600.0
2009-08-05 12:00:00,45.42,45.43,45.11,45.18,206000.0,33.4302,33.4375,33.202,33.2535,206000.0
2009-08-05 12:30:00,45.2,45.2,45.0,45.05,165200.0,33.2682,33.2682,33.121,33.1578,165200.0
2009-08-05 13:00:00,45.04,45.17,44.91,45.16,206900.0,33.1505,33.2462,33.0548,33.2388,206900.0
2009-08-05 13:30:00,45.16,45.26,45.05,45.06,111800.0,33.2388,33.3124,33.1578,33.1652,111800.0
2009-08-05 14:00:00,45.07,45.3,45.02,45.28,168800.0,33.1726,33.3418,33.1358,33.3271,168800.0
2009-08-05 14:30:00,45.27,45.56,45.24,45.46,258300.0,33.3198,33.5332,33.2977,33.4596,258300.0
2009-08-05 15:00:00,45.47,45.75,45.41,45.74,238300.0,33.467,33.6731,33.4228,33.6657,238300.0
2009-08-05 15:30:00,45.74,45.74,45.23,45.41,847000.0,33.6657,33.6657,33.2903,33.4228,847000.0
2009-08-06 09:30:00,45.95,46.24,45.39,45.56,372400.0,33.8203,34.0337,33.4081,33.5332,372400.0
2009-08-06 10:00:00,45.56,45.63,45.13,45.59,348700.0,33.5332,33.5847,33.2167,33.5553,348700.0
2009-08-06 10:30:00,45.56,45.86,45.52,45.53,221000.0,33.5332,33.754,33.5038,33.5111,221000.0
2009-08-06 11:00:00,45.51,45.84,45.36,45.77,248300.0,33.4964,33.7393,33.386,33.6878,248300.0
2009-08-06 11:30:00,45.76,45.88,45.57,45.8,129100.0,33.6804,33.7687,33.5406,33.7099,129100.0
2009-08-06 12:00:00,45.8,45.82,45.33,45.33,186600.0,33.7099,33.7246,33.3639,33.3639,186600.0
2009-08-06 12:30:00,45.32,45.66,45.24,45.58,172800.0,33.3566,33.6068,33.2977,33.5479,172800.0
2009-08-06 13:00:00,45.58,45.67,45.54,45.64,63700.0,33.5479,33.6142,33.5185,33.5921,63700.0
2009-08-06 13:30:00,45.64,45.71,45.27,45.33,109800.0,33.5921,33.6436,33.3198,33.3639,109800.0
2009-08-06 14:00:00,45.32,45.32,44.88,45.14,286800.0,33.3566,33.3566,33.0327,33.2241,286800.0
2009-08-06 14:30:00,45.14,45.21,44.94,45.15,173600.0,33.2241,33.2756,33.0769,33.2314,173600.0
2009-08-06 15:00:00,45.12,45.51,45.12,45.44,200400.0,33.2094,33.4964,33.2094,33.4449,200400.0
2009-08-06 15:30:00,45.45,45.45,45.22,45.41,430200.0,33.4523,33.4523,33.283,33.4228,430200.0
2009-08-07 09:30:00,46.06,46.31,45.59,45.88,285000.0,33.9012,34.0852,33.5553,33.7687,285000.0
2009-08-07 10:00:00,45.87,46.0,45.4,45.9,275100.0,33.7614,33.8571,33.4155,33.7835,275100.0
2009-08-07 10:30:00,45.9,46.22,45.88,46.17,254700.0,33.7835,34.019,33.7687,33.9822,254700.0
2009-08-07 11:00:00,46.17,46.51,46.15,46.37,299200.0,33.9822,34.2324,33.9675,34.1294,299200.0
2009-08-07 11:30:00,46.37,46.59,46.34,46.52,176300.0,34.1294,34.2913,34.1073,34.2398,176300.0
2009-08-07 12:00:00,46.51,46.62,46.46,46.52,145800.0,34.2324,34.3134,34.1956,34.2398,145800.0
2009-08-07 12:30:00,46.51,46.66,46.5,46.64,164200.0,34.2324,34.3428,34.2251,34.3281,164200.0
2009-08-07 13:00:00,46.64,46.98,46.64,46.95,261100.0,34.3281,34.5784,34.3281,34.5563,261100.0
2009-08-07 13:30:00,46.97,47.0,46.8,46.8,128900.0,34.571,34.5931,34.4459,34.4459,128900.0
2009-08-07 14:00:00,46.82,46.85,46.59,46.65,125000.0,34.4606,34.4827,34.2913,34.3355,125000.0
2009-08-07 14:30:00,46.66,46.72,46.48,46.5,183700.0,34.3428,34.387,34.2104,34.2251,183700.0
2009-08-07 15:00:00,46.5,46.52,46.18,46.3,355200.0,34.2251,34.2398,33.9895,34.0779,355200.0
2009-08-07 15:30:00,46.3,46.5,46.24,46.33,539100.0,34.0779,34.2251,34.0337,34.1,539100.0
2009-08-10 09:30:00,46.16,46.16,45.58,45.87,364600.0,33.9748,33.9748,33.5479,33.7614,364600.0
2009-08-10 10:00:00,45.86,45.95,45.6,45.91,219500.0,33.754,33.8203,33.5627,33.7908,219500.0
2009-08-10 10:30:00,45.95,46.17,45.92,46.09,160100.0,33.8203,33.9822,33.7982,33.9233,160100.0
2009-08-10 11:00:00,46.1,46.25,45.77,45.83,127900.0,33.9307,34.0411,33.6878,33.7319,127900.0
2009-08-10 11:30:00,45.84,45.9,45.72,45.75,149000.0,33.7393,33.7835,33.651,33.6731,149000.0
2009-08-10 12:00:00,45.75,45.87,45.7,45.72,172800.0,33.6731,33.7614,33.6363,33.651,172800.0
2009-08-10 12:30:00,45.71,45.72,45.39,45.48,252100.0,33.6436,33.651,33.4081,33.4743,252100.0
2009-08-10 13:00:00,45.48,45.51,45.12,45.22,249700.0,33.4743,33.4964,33.2094,33.283,249700.0
2009-08-10 13:30:00,45.21,45.54,45.19,45.32,130500.0,33.2756,33.5185,33.2609,33.3566,130500.0
2009-08-10 14:00:00,45.32,45.38,45.23,45.36,142000.0,33.3566,33.4007,33.2903,33.386,142000.0
2009-08-10 14:30:00,45.35,45.46,45.21,45.33,163300.0,33.3786,33.4596,33.2756,33.3639,163300.0
2009-08-10 15:00:00,45.34,45.47,45.28,45.31,295200.0,33.3713,33.467,33.3271,33.3492,295200.0
2009-08-10 15:30:00,45.32,45.57,45.29,45.5,718500.0,33.3566,33.5406,33.3345,33.4891,718500.0
2009-08-11 09:30:00,45.11,45.24,44.07,44.46,604500.0,33.202,33.2977,32.4365,32.7236,604500.0
2009-08-11 10:00:00,44.46,44.73,44.13,44.26,269800.0,32.7236,32.9223,32.4807,32.5764,269800.0
2009-08-11 10:30:00,44.25,44.72,44.12,44.7,223900.0,32.569,32.915,32.4733,32.9002,223900.0
2009-08-11 11:00:00,44.7,44.73,44.36,44.67,270500.0,32.9002,32.9223,32.65,32.8782,270500.0
2009-08-11 11:30:00,44.67,44.69,44.36,44.51,180300.0,32.8782,32.8929,32.65,32.7604,180300.0
2009-08-11 12:00:00,44.5,44.72,44.44,44.5,154800.0,32.753,32.915,32.7089,32.753,154800.0
2009-08-11 12:30:00,44.49,44.6,44.44,44.48,130300.0,32.7457,32.8266,32.7089,32.7383,130300.0
2009-08-11 13:00:00,44.47,44.72,44.46,44.61,194700.0,32.7309,32.915,32.7236,32.834,194700.0
2009-08-11 13:30:00,44.61,44.89,44.6,44.74,183300.0,32.834,33.0401,32.8266,32.9297,183300.0
2009-08-11 14:00:00,44.73,45.17,44.73,45.04,439900.0,32.9223,33.2462,32.9223,33.1505,439900.0
2009-08-11 14:30:00,45.03,45.05,44.78,44.93,231700.0,33.1431,33.1578,32.9591,33.0695,231700.0
2009-08-11 15:00:00,44.94,45.11,44.91,45.05,327200.0,33.0769,33.202,33.0548,33.1578,327200.0
2009-08-11 15:30:00,45.05,45.1,44.86,44.91,584200.0,33.1578,33.1946,33.018,33.0548,584200.0
2009-08-12 09:30:00,44.69,45.41,44.38,44.97,511300.0,32.8929,33.4228,32.6647,33.099,511300.0
2009-08-12 10:00:00,44.97,45.37,44.96,44.99,607700.0,33.099,33.3934,33.0916,33.1137,607700.0
2009-08-12 10:30:00,44.98,45.27,44.78,45.18,334700.0,33.1063,33.3198,32.9591,33.2535,334700.0
2009-08-12 11:00:00,45.17,45.29,45.08,45.25,183300.0,33.2462,33.3345,33.1799,33.305,183300.0
2009-08-12 11:30:00,45.26,45.34,45.19,45.28,130000.0,33.3124,33.3713,33.2609,33.3271,130000.0
2009-08-12 12:00:00,45.29,45.4,45.18,45.4,136300.0,33.3345,33.4155,33.2535,33.4155,136300.0
2009-08-12 12:30:00,45.4,45.49,45.34,45.46,138100.0,33.4155,33.4817,33.3713,33.4596,138100.0
2009-08-12 13:00:00,45.47,45.79,45.37,45.76,248800.0,33.467,33.7025,33.3934,33.6804,248800.0
2009-08-12 13:30:00,45.77,45.79,45.65,45.74,204500.0,33.6878,33.7025,33.5995,33.6657,204500.0
2009-08-12 14:00:00,45.74,45.87,45.52,45.55,190300.0,33.6657,33.7614,33.5038,33.5259,190300.0
2009-08-12 14:30:00,45.53,45.97,45.26,45.95,400000.0,33.5111,33.835,33.3124,33.8203,400000.0
2009-08-12 15:00:00,45.95,46.21,45.87,46.15,411500.0,33.8203,34.0116,33.7614,33.9675,411500.0
2009-08-12 15:30:00,46.15,46.24,45.65,45.8,762100.0,33.9675,34.0337,33.5995,33.7099,762100.0
2009-08-13 09:30:00,46.14,46.28,45.17,45.34,367600.0,33.9601,34.0632,33.2462,33.3713,367600.0
2009-08-13 10:00:00,45.34,46.04,45.26,45.69,364000.0,33.3713,33.8865,33.3124,33.6289,364000.0
2009-08-13 10:30:00,45.7,46.14,45.63,46.04,220000.0,33.6363,33.9601,33.5847,33.8865,220000.0
2009-08-13 11:00:00,46.04,46.09,45.57,45.65,220900.0,33.8865,33.9233,33.5406,33.5995,220900.0
2009-08-13 11:30:00,45.66,45.91,45.66,45.88,123200.0,33.6068,33.7908,33.6068,33.7687,123200.0
2009-08-13 12:00:00,45.89,45.98,45.74,45.74,128300.0,33.7761,33.8423,33.6657,33.6657,128300.0
2009-08-13 12:30:00,45.75,45.8,45.63,45.68,208400.0,33.6731,33.7099,33.5847,33.6215,208400.0
2009-08-13 13:00:00,45.67,45.93,45.57,45.67,194200.0,33.6142,33.8055,33.5406,33.6142,194200.0
2009-08-13 13:30:00,45.68,45.76,45.35,45.45,279000.0,33.6215,33.6804,33.3786,33.4523,279000.0
2009-08-13 14:00:00,45.45,45.45,45.21,45.34,209100.0,33.4523,33.4523,33.2756,33.3713,209100.0
2009-08-13 14:30:00,45.34,45.58,45.26,45.26,185900.0,33.3713,33.5479,33.3124,33.3124,185900.0
2009-08-13 15:00:00,45.27,45.6,45.27,45.48,381100.0,33.3198,33.5627,33.3198,33.4743,381100.0
2009-08-13 15:30:00,45.49,45.71,45.46,45.67,465100.0,33.4817,33.6436,33.4596,33.6142,465100.0
2009-08-14 09:30:00,45.42,45.75,44.51,44.54,558700.0,33.4302,33.6731,32.7604,32.7825,558700.0
2009-08-14 10:00:00,44.52,44.53,44.11,44.35,412800.0,32.7678,32.7751,32.466,32.6426,412800.0
2009-08-14 10:30:00,44.32,44.34,44.1,44.2,205800.0,32.6205,32.6353,32.4586,32.5322,205800.0
2009-08-14 11:00:00,44.21,44.3,44.05,44.06,200000.0,32.5396,32.6058,32.4218,32.4292,200000.0
2009-08-14 11:30:00,44.06,44.18,43.97,44.09,174700.0,32.4292,32.5175,32.3629,32.4513,174700.0
2009-08-14 12:00:00,44.09,44.25,44.05,44.09,156800.0,32.4513,32.569,32.4218,32.4513,156800.0
2009-08-14 12:30:00,44.09,44.32,44.0,44.28,281500.0,32.4513,32.6205,32.385,32.5911,281500.0
2009-08-14 13:00:00,44.28,44.32,44.18,44.23,213300.0,32.5911,32.6205,32.5175,32.5543,213300.0
2009-08-14 13:30:00,44.23,44.28,44.13,44.2,107700.0,32.5543,32.5911,32.4807,32.5322,107700.0
2009-08-14 14:00:00,44.2,44.26,44.14,44.14,130400.0,32.5322,32.5764,32.4881,32.4881,130400.0
2009-08-14 14:30:00,44.14,44.35,44.09,44.3,171200.0,32.4881,32.6426,32.4513,32.6058,171200.0
2009-08-14 15:00:00,44.31,44.4,44.09,44.09,273100.0,32.6132,32.6794,32.4513,32.4513,273100.0
2009-08-14 15:30:00,44.1,44.52,44.09,44.52,754500.0,32.4586,32.7678,32.4513,32.7678,754500.0
2009-08-17 09:30:00,43.62,43.84,42.19,42.75,627700.0,32.1053,32.2673,31.0528,31.465,627700.0
2009-08-17 10:00:00,42.75,42.94,42.48,42.89,301100.0,31.465,31.6048,31.2663,31.568,301100.0
2009-08-17 10:30:00,42.89,42.92,42.7,42.74,241900.0,31.568,31.5901,31.4282,31.4576,241900.0
2009-08-17 11:00:00,42.75,42.77,42.54,42.6,298500.0,31.465,31.4797,31.3104,31.3546,298500.0
2009-08-17 11:30:00,42.59,42.64,42.38,42.58,297700.0,31.3472,31.384,31.1927,31.3399,297700.0
2009-08-17 12:00:00,42.57,42.81,42.47,42.81,189000.0,31.3325,31.5092,31.2589,31.5092,189000.0
2009-08-17 12:30:00,42.81,42.86,42.78,42.85,151400.0,31.5092,31.546,31.4871,31.5386,151400.0
2009-08-17 13:00:00,42.85,42.85,42.57,42.76,200600.0,31.5386,31.5386,31.3325,31.4723,200600.0
2009-08-17 13:30:00,42.75,42.76,42.54,42.7,201700.0,31.465,31.4723,31.3104,31.4282,201700.0
2009-08-17 14:00:00,42.69,42.7,42.56,42.65,166700.0,31.4208,31.4282,31.3251,31.3914,166700.0
2009-08-17 14:30:00,42.65,42.68,42.43,42.51,232900.0,31.3914,31.4135,31.2295,31.2883,232900.0
2009-08-17 15:00:00,42.51,42.6,42.42,42.53,329400.0,31.2883,31.3546,31.2221,31.3031,329400.0
2009-08-17 15:30:00,42.53,42.6,42.4,42.47,788400.0,31.3031,31.3546,31.2074,31.2589,788400.0
2009-08-18 09:30:00,42.79,43.83,42.67,43.75,724300.0,31.4944,32.2599,31.4061,32.201,724300.0
2009-08-18 10:00:00,43.73,44.17,43.64,43.75,498200.0,32.1863,32.5101,32.12,32.201,498200.0
2009-08-18 10:30:00,43.74,43.93,43.62,43.63,307100.0,32.1937,32.3335,32.1053,32.1127,307100.0
2009-08-18 11:00:00,43.63,44.2,43.63,44.2,388500.0,32.1127,32.5322,32.1127,32.5322,388500.0
2009-08-18 11:30:00,44.2,44.65,44.18,44.49,374400.0,32.5322,32.8634,32.5175,32.7457,374400.0
2009-08-18 12:00:00,44.49,44.52,44.29,44.35,195900.0,32.7457,32.7678,32.5985,32.6426,195900.0
2009-08-18 12:30:00,44.36,44.55,44.34,44.48,200300.0,32.65,32.7898,32.6353,32.7383,200300.0
2009-08-18 13:00:00,44.48,44.65,44.44,44.63,248100.0,32.7383,32.8634,32.7089,32.8487,248100.0
2009-08-18 13:30:00,44.63,44.82,44.38,44.78,352000.0,32.8487,32.9886,32.6647,32.9591,352000.0
2009-08-18 14:00:00,44.78,45.0,44.76,44.8,617400.0,32.9591,33.121,32.9444,32.9738,617400.0
2009-08-18 14:30:00,44.81,44.82,44.5,44.71,589800.0,32.9812,32.9886,32.753,32.9076,589800.0
2009-08-18 15:00:00,44.71,44.99,44.6,44.8,824100.0,32.9076,33.1137,32.8266,32.9738,824100.0
2009-08-18 15:30:00,44.8,45.17,44.66,45.13,1658100.0,32.9738,33.2462,32.8708,33.2167,1658100.0
2009-08-19 09:30:00,43.22,43.9,42.81,43.08,3338500.0,31.8109,32.3114,31.5092,31.7079,3338500.0
2009-08-19 10:00:00,43.09,43.77,42.61,42.9,2305500.0,31.7152,32.2157,31.3619,31.5754,2305500.0
2009-08-19 10:30:00,42.9,43.35,42.72,42.91,1052200.0,31.5754,31.9066,31.4429,31.5828,1052200.0
2009-08-19 11:00:00,42.93,43.3,42.75,43.23,940800.0,31.5975,31.8698,31.465,31.8183,940800.0
2009-08-19 11:30:00,43.23,43.8,43.2,43.66,1044200.0,31.8183,32.2378,31.7962,32.1348,1044200.0
2009-08-19 12:00:00,43.66,43.83,43.51,43.52,644300.0,32.1348,32.2599,32.0244,32.0317,644300.0
2009-08-19 12:30:00,43.52,44.0,43.5,43.89,369700.0,32.0317,32.385,32.017,32.3041,369700.0
2009-08-19 13:00:00,43.88,44.36,43.86,44.19,734500.0,32.2967,32.65,32.282,32.5249,734500.0
2009-08-19 13:30:00,44.19,44.2,43.79,43.88,377400.0,32.5249,32.5322,32.2305,32.2967,377400.0
2009-08-19 14:00:00,43.88,44.05,43.79,43.8,354400.0,32.2967,32.4218,32.2305,32.2378,354400.0
2009-08-19 14:30:00,43.81,43.83,43.54,43.66,429500.0,32.2452,32.2599,32.0464,32.1348,429500.0
2009-08-19 15:00:00,43.65,43.68,43.34,43.57,864400.0,32.1274,32.1495,31.8992,32.0685,864400.0
2009-08-19 15:30:00,43.57,43.79,43.47,43.73,1041800.0,32.0685,32.2305,31.9949,32.1863,1041800.0
2009-08-20 09:30:00,43.82,44.47,43.72,44.46,725100.0,32.2525,32.7309,32.1789,32.7236,725100.0
2009-08-20 10:00:00,44.47,44.49,44.09,44.17,597500.0,32.7309,32.7457,32.4513,32.5101,597500.0
2009-08-20 10:30:00,44.17,44.32,44.03,44.05,514100.0,32.5101,32.6205,32.4071,32.4218,514100.0
2009-08-20 11:00:00,44.05,44.24,43.95,44.22,381300.0,32.4218,32.5617,32.3482,32.5469,381300.0
2009-08-20 11:30:00,44.23,44.3,43.99,44.2,291900.0,32.5543,32.6058,32.3777,32.5322,291900.0
2009-08-20 12:00:00,44.2,44.24,43.9,43.96,212200.0,32.5322,32.5617,32.3114,32.3556,212200.0
2009-08-20 12:30:00,43.97,44.01,43.91,43.94,187300.0,32.3629,32.3924,32.3188,32.3409,187300.0
2009-08-20 13:00:00,43.95,44.1,43.83,43.87,219900.0,32.3482,32.4586,32.2599,32.2893,219900.0
2009-08-20 13:30:00,43.86,44.01,43.79,43.88,252100.0,32.282,32.3924,32.2305,32.2967,252100.0
2009-08-20 14:00:00,43.88,44.03,43.8,43.82,215200.0,32.2967,32.4071,32.2378,32.2525,215200.0
2009-08-20 14:30:00,43.83,43.97,43.81,43.9,193200.0,32.2599,32.3629,32.2452,32.3114,193200.0
2009-08-20 15:00:00,43.9,44.2,43.9,44.15,282600.0,32.3114,32.5322,32.3114,32.4954,282600.0
2009-08-20 15:30:00,44.15,44.25,43.9,44.0,1028100.0,32.4954,32.569,32.3114,32.385,1028100.0
2009-08-21 09:30:00,44.39,44.64,44.02,44.34,850400.0,32.6721,32.8561,32.3997,32.6353,850400.0
2009-08-21 10:00:00,44.37,44.99,44.37,44.7,413000.0,32.6573,33.1137,32.6573,32.9002,413000.0
2009-08-21 10:30:00,44.7,44.93,44.63,44.9,357400.0,32.9002,33.0695,32.8487,33.0474,357400.0
2009-08-21 11:00:00,44.87,44.98,44.83,44.91,235400.0,33.0254,33.1063,32.9959,33.0548,235400.0
2009-08-21 11:30:00,44.91,44.99,44.89,44.97,117300.0,33.0548,33.1137,33.0401,33.099,117300.0
2009-08-21 12:00:00,44.97,44.97,44.9,44.96,208800.0,33.099,33.099,33.0474,33.0916,208800.0
2009-08-21 12:30:00,44.96,45.02,44.92,45.01,177800.0,33.0916,33.1358,33.0622,33.1284,177800.0
2009-08-21 13:00:00,45.01,45.11,44.96,45.03,134900.0,33.1284,33.202,33.0916,33.1431,134900.0
2009-08-21 13:30:00,45.02,45.05,44.85,44.87,250300.0,33.1358,33.1578,33.0106,33.0254,250300.0
2009-08-21 14:00:00,44.85,44.95,44.77,44.9,206800.0,33.0106,33.0842,32.9518,33.0474,206800.0
2009-08-21 14:30:00,44.9,44.93,44.78,44.84,236900.0,33.0474,33.0695,32.9591,33.0033,236900.0
2009-08-21 15:00:00,44.86,44.99,44.77,44.91,484700.0,33.018,33.1137,32.9518,33.0548,484700.0
2009-08-21 15:30:00,44.92,44.97,44.71,44.83,1221100.0,33.0622,33.099,32.9076,32.9959,1221100.0
2009-08-24 09:30:00,45.1,45.8,44.99,45.55,590100.0,33.1946,33.7099,33.1137,33.5259,590100.0
2009-08-24 10:00:00,45.55,45.75,45.53,45.7,326400.0,33.5259,33.6731,33.5111,33.6363,326400.0
2009-08-24 10:30:00,45.7,46.0,45.62,45.89,304900.0,33.6363,33.8571,33.5774,33.7761,304900.0
2009-08-24 11:00:00,45.91,45.97,45.8,45.89,217700.0,33.7908,33.835,33.7099,33.7761,217700.0
2009-08-24 11:30:00,45.9,46.13,45.88,46.03,393100.0,33.7835,33.9527,33.7687,33.8791,393100.0
2009-08-24 12:00:00,46.03,46.21,45.92,46.17,258800.0,33.8791,34.0116,33.7982,33.9822,258800.0
2009-08-24 12:30:00,46.17,46.2,45.93,45.93,191400.0,33.9822,34.0043,33.8055,33.8055,191400.0
2009-08-24 13:00:00,45.93,45.93,45.45,45.47,350200.0,33.8055,33.8055,33.4523,33.467,350200.0
2009-08-24 13:30:00,45.47,45.7,45.4,45.59,208600.0,33.467,33.6363,33.4155,33.5553,208600.0
2009-08-24 14:00:00,45.58,45.76,45.47,45.55,156900.0,33.5479,33.6804,33.467,33.5259,156900.0
2009-08-24 14:30:00,45.57,45.59,45.48,45.55,150500.0,33.5406,33.5553,33.4743,33.5259,150500.0
2009-08-24 15:00:00,45.55,45.55,45.16,45.43,380500.0,33.5259,33.5259,33.2388,33.4375,380500.0
2009-08-24 15:30:00,45.43,45.57,45.22,45.31,744300.0,33.4375,33.5406,33.283,33.3492,744300.0
2009-08-25 09:30:00,45.57,46.18,45.29,46.13,435600.0,33.5406,33.9895,33.3345,33.9527,435600.0
2009-08-25 10:00:00,46.13,46.42,45.73,45.74,642800.0,33.9527,34.1662,33.6583,33.6657,642800.0
2009-08-25 10:30:00,45.75,46.32,45.74,46.28,237800.0,33.6731,34.0926,33.6657,34.0632,237800.0
2009-08-25 11:00:00,46.28,46.53,46.28,46.52,291600.0,34.0632,34.2472,34.0632,34.2398,291600.0
2009-08-25 11:30:00,46.52,46.64,46.4,46.64,283400.0,34.2398,34.3281,34.1515,34.3281,283400.0
2009-08-25 12:00:00,46.64,46.69,46.25,46.65,216700.0,34.3281,34.3649,34.0411,34.3355,216700.0
2009-08-25 12:30:00,46.66,46.76,46.62,46.63,245700.0,34.3428,34.4164,34.3134,34.3208,245700.0
2009-08-25 13:00:00,46.63,46.69,46.51,46.6,298700.0,34.3208,34.3649,34.2324,34.2987,298700.0
2009-08-25 13:30:00,46.6,46.7,46.36,46.38,368700.0,34.2987,34.3723,34.122,34.1368,368700.0
2009-08-25 14:00:00,46.38,46.57,46.3,46.48,250400.0,34.1368,34.2766,34.0779,34.2104,250400.0
2009-08-25 14:30:00,46.46,46.49,46.16,46.47,308300.0,34.1956,34.2177,33.9748,34.203,308300.0
2009-08-25 15:00:00,46.48,46.62,46.4,46.44,407300.0,34.2104,34.3134,34.1515,34.1809,407300.0
2009-08-25 15:30:00,46.44,46.49,46.29,46.35,820000.0,34.1809,34.2177,34.0705,34.1147,820000.0
2009-08-26 09:30:00,46.04,46.06,45.13,45.35,649100.0,33.8865,33.9012,33.2167,33.3786,649100.0
2009-08-26 10:00:00,45.36,45.63,45.05,45.27,708800.0,33.386,33.5847,33.1578,33.3198,708800.0
2009-08-26 10:30:00,45.27,45.37,44.93,45.3,383500.0,33.3198,33.3934,33.0695,33.3418,383500.0
2009-08-26 11:00:00,45.27,45.3,44.95,45.08,182100.0,33.3198,33.3418,33.0842,33.1799,182100.0
2009-08-26 11:30:00,45.06,45.08,44.9,45.0,199900.0,33.1652,33.1799,33.0474,33.121,199900.0
2009-08-26 12:00:00,44.99,45.03,44.94,44.99,226200.0,33.1137,33.1431,33.0769,33.1137,226200.0
2009-08-26 12:30:00,44.99,45.16,44.96,45.16,183100.0,33.1137,33.2388,33.0916,33.2388,183100.0
2009-08-26 13:00:00,45.16,45.2,44.98,45.11,147500.0,33.2388,33.2682,33.1063,33.202,147500.0
2009-08-26 13:30:00,45.11,45.3,45.07,45.3,183300.0,33.202,33.3418,33.1726,33.3418,183300.0
2009-08-26 14:00:00,45.3,45.35,45.02,45.05,216800.0,33.3418,33.3786,33.1358,33.1578,216800.0
2009-08-26 14:30:00,45.05,45.19,45.0,45.03,290600.0,33.1578,33.2609,33.121,33.1431,290600.0
2009-08-26 15:00:00,45.01,45.13,44.98,45.0,352400.0,33.1284,33.2167,33.1063,33.121,352400.0
2009-08-26 15:30:00,45.0,45.21,44.96,45.09,709800.0,33.121,33.2756,33.0916,33.1873,709800.0
2009-08-27 09:30:00,44.9,45.22,44.55,44.55,619000.0,33.0474,33.283,32.7898,32.7898,619000.0
2009-08-27 10:00:00,44.55,44.56,44.02,44.36,425900.0,32.7898,32.7972,32.3997,32.65,425900.0
2009-08-27 10:30:00,44.36,44.54,44.06,44.14,197200.0,32.65,32.7825,32.4292,32.4881,197200.0
2009-08-27 11:00:00,44.12,44.36,44.03,44.36,184700.0,32.4733,32.65,32.4071,32.65,184700.0
2009-08-27 11:30:00,44.35,44.48,44.07,44.46,224100.0,32.6426,32.7383,32.4365,32.7236,224100.0
2009-08-27 12:00:00,44.45,44.65,44.41,44.64,208700.0,32.7162,32.8634,32.6868,32.8561,208700.0
2009-08-27 12:30:00,44.65,44.71,44.46,44.57,161800.0,32.8634,32.9076,32.7236,32.8046,161800.0
2009-08-27 13:00:00,44.58,44.8,44.57,44.76,174600.0,32.8119,32.9738,32.8046,32.9444,174600.0
2009-08-27 13:30:00,44.75,45.1,44.75,44.94,190800.0,32.937,33.1946,32.937,33.0769,190800.0
2009-08-27 14:00:00,44.94,45.19,44.93,45.13,194000.0,33.0769,33.2609,33.0695,33.2167,194000.0
2009-08-27 14:30:00,45.14,45.41,45.14,45.23,201400.0,33.2241,33.4228,33.2241,33.2903,201400.0
2009-08-27 15:00:00,45.23,45.3,45.04,45.06,181000.0,33.2903,33.3418,33.1505,33.1652,181000.0
2009-08-27 15:30:00,45.06,45.18,44.95,45.06,402600.0,33.1652,33.2535,33.0842,33.1652,402600.0
2009-08-28 09:30:00,45.32,45.77,44.4,44.45,588500.0,33.3566,33.6878,32.6794,32.7162,588500.0
2009-08-28 10:00:00,44.46,45.14,44.32,44.67,385300.0,32.7236,33.2241,32.6205,32.8782,385300.0
2009-08-28 10:30:00,44.65,44.78,44.54,44.56,287400.0,32.8634,32.9591,32.7825,32.7972,287400.0
2009-08-28 11:00:00,44.57,44.67,44.41,44.67,194700.0,32.8046,32.8782,32.6868,32.8782,194700.0
2009-08-28 11:30:00,44.66,44.66,44.32,44.36,213200.0,32.8708,32.8708,32.6205,32.65,213200.0
2009-08-28 12:00:00,44.37,44.44,44.05,44.17,279200.0,32.6573,32.7089,32.4218,32.5101,279200.0
2009-08-28 12:30:00,44.19,44.27,44.12,44.17,213400.0,32.5249,32.5837,32.4733,32.5101,213400.0
2009-08-28 13:00:00,44.17,44.51,44.17,44.42,148500.0,32.5101,32.7604,32.5101,32.6941,148500.0
2009-08-28 13:30:00,44.43,44.48,44.18,44.29,154500.0,32.7015,32.7383,32.5175,32.5985,154500.0
2009-08-28 14:00:00,44.29,44.52,44.2,44.35,202600.0,32.5985,32.7678,32.5322,32.6426,202600.0
2009-08-28 14:30:00,44.35,44.44,44.24,44.35,221000.0,32.6426,32.7089,32.5617,32.6426,221000.0
2009-08-28 15:00:00,44.37,44.47,44.29,44.4,284100.0,32.6573,32.7309,32.5985,32.6794,284100.0
2009-08-28 15:30:00,44.41,44.45,44.23,44.38,644400.0,32.6868,32.7162,32.5543,32.6647,644400.0
2009-08-31 09:30:00,43.92,44.04,43.08,43.3,553200.0,32.3261,32.4145,31.7079,31.8698,553200.0
2009-08-31 10:00:00,43.28,43.63,43.1,43.42,220900.0,31.8551,32.1127,31.7226,31.9581,220900.0
2009-08-31 10:30:00,43.4,43.67,43.23,43.37,226000.0,31.9434,32.1421,31.8183,31.9213,226000.0
2009-08-31 11:00:00,43.38,43.43,43.2,43.34,198100.0,31.9287,31.9655,31.7962,31.8992,198100.0
2009-08-31 11:30:00,43.32,43.47,43.23,43.42,170400.0,31.8845,31.9949,31.8183,31.9581,170400.0
2009-08-31 12:00:00,43.41,43.47,43.24,43.37,105900.0,31.9508,31.9949,31.8256,31.9213,105900.0
2009-08-31 12:30:00,43.37,43.49,43.25,43.48,100100.0,31.9213,32.0096,31.833,32.0023,100100.0
2009-08-31 13:00:00,43.48,43.49,43.23,43.31,173900.0,32.0023,32.0096,31.8183,31.8772,173900.0
2009-08-31 13:30:00,43.32,43.33,43.08,43.15,284900.0,31.8845,31.8919,31.7079,31.7594,284900.0
2009-08-31 14:00:00,43.16,43.3,43.12,43.24,132500.0,31.7668,31.8698,31.7373,31.8256,132500.0
2009-08-31 14:30:00,43.24,43.49,43.23,43.35,196200.0,31.8256,32.0096,31.8183,31.9066,196200.0
2009-08-31 15:00:00,43.35,43.41,43.23,43.36,301500.0,31.9066,31.9508,31.8183,31.914,301500.0
2009-08-31 15:30:00,43.36,43.61,43.33,43.59,600400.0,31.914,32.098,31.8919,32.0832,600400.0
2009-09-01 09:30:00,43.37,44.25,43.23,44.2,461200.0,31.9213,32.569,31.8183,32.5322,461200.0
2009-09-01 10:00:00,44.2,44.35,43.61,43.93,487200.0,32.5322,32.6426,32.098,32.3335,487200.0
2009-09-01 10:30:00,43.91,44.04,43.49,43.56,209600.0,32.3188,32.4145,32.0096,32.0612,209600.0
2009-09-01 11:00:00,43.55,43.62,42.82,42.87,432100.0,32.0538,32.1053,31.5165,31.5533,432100.0
2009-09-01 11:30:00,42.86,43.03,42.6,42.68,353200.0,31.546,31.6711,31.3546,31.4135,353200.0
2009-09-01 12:00:00,42.66,42.96,42.62,42.81,430400.0,31.3987,31.6196,31.3693,31.5092,430400.0
2009-09-01 12:30:00,42.8,43.07,42.74,42.8,257100.0,31.5018,31.7005,31.4576,31.5018,257100.0
2009-09-01 13:00:00,42.8,42.9,42.51,42.76,212700.0,31.5018,31.5754,31.2883,31.4723,212700.0
2009-09-01 13:30:00,42.76,42.86,42.58,42.82,222400.0,31.4723,31.546,31.3399,31.5165,222400.0
2009-09-01 14:00:00,42.81,42.88,42.47,42.53,240300.0,31.5092,31.5607,31.2589,31.3031,240300.0
2009-09-01 14:30:00,42.53,42.57,42.36,42.49,276900.0,31.3031,31.3325,31.1779,31.2736,276900.0
2009-09-01 15:00:00,42.51,42.63,42.38,42.39,295100.0,31.2883,31.3767,31.1927,31.2,295100.0
2009-09-01 15:30:00,42.39,42.62,42.38,42.44,976500.0,31.2,31.3693,31.1927,31.2368,976500.0
2009-09-02 09:30:00,42.44,42.61,41.66,41.88,785700.0,31.2368,31.3619,30.6627,30.8246,785700.0
2009-09-02 10:00:00,41.87,42.19,41.63,41.63,597400.0,30.8173,31.0528,30.6406,30.6406,597400.0
2009-09-02 10:30:00,41.63,41.97,41.47,41.94,469400.0,30.6406,30.8909,30.5229,30.8688,469400.0
2009-09-02 11:00:00,41.93,42.07,41.8,42.01,328200.0,30.8615,30.9645,30.7658,30.9203,328200.0
2009-09-02 11:30:00,42.01,42.03,41.59,41.64,351700.0,30.9203,30.9351,30.6112,30.648,351700.0
2009-09-02 12:00:00,41.64,41.64,41.29,41.5,503700.0,30.648,30.648,30.3904,30.545,503700.0
2009-09-02 12:30:00,41.5,41.51,41.35,41.44,389400.0,30.545,30.5523,30.4346,30.5008,389400.0
2009-09-02 13:00:00,41.44,41.49,41.12,41.13,366700.0,30.5008,30.5376,30.2653,30.2726,366700.0
2009-09-02 13:30:00,41.13,41.27,41.04,41.08,375200.0,30.2726,30.3757,30.2064,30.2358,375200.0
2009-09-02 14:00:00,41.09,41.26,41.03,41.16,353700.0,30.2432,30.3683,30.199,30.2947,353700.0
2009-09-02 14:30:00,41.15,41.42,41.14,41.29,482100.0,30.2874,30.4861,30.28,30.3904,482100.0
2009-09-02 15:00:00,41.28,41.48,41.18,41.41,411000.0,30.383,30.5302,30.3094,30.4787,411000.0
2009-09-02 15:30:00,41.41,41.49,41.13,41.16,810900.0,30.4787,30.5376,30.2726,30.2947,810900.0
2009-09-03 09:30:00,40.68,40.95,40.5,40.83,1268600.0,29.9414,30.1401,29.8089,30.0518,1268600.0
2009-09-03 10:00:00,40.83,41.03,40.36,40.63,992000.0,30.0518,30.199,29.7059,29.9046,992000.0
2009-09-03 10:30:00,40.63,40.97,40.56,40.95,485800.0,29.9046,30.1549,29.8531,30.1401,485800.0
2009-09-03 11:00:00,40.95,41.28,40.95,41.02,448000.0,30.1401,30.383,30.1401,30.1917,448000.0
2009-09-03 11:30:00,41.02,41.1,40.9,40.92,255500.0,30.1917,30.2506,30.1033,30.1181,255500.0
2009-09-03 12:00:00,40.91,41.21,40.89,41.18,215200.0,30.1107,30.3315,30.096,30.3094,215200.0
2009-09-03 12:30:00,41.16,41.21,40.96,41.01,194300.0,30.2947,30.3315,30.1475,30.1843,194300.0
2009-09-03 13:00:00,41.01,41.14,40.99,41.09,248200.0,30.1843,30.28,30.1696,30.2432,248200.0
2009-09-03 13:30:00,41.1,41.16,41.0,41.0,267500.0,30.2506,30.2947,30.1769,30.1769,267500.0
2009-09-03 14:00:00,41.01,41.02,40.91,40.98,184600.0,30.1843,30.1917,30.1107,30.1622,184600.0
2009-09-03 14:30:00,40.97,40.99,40.85,40.97,250100.0,30.1549,30.1696,30.0665,30.1549,250100.0
2009-09-03 15:00:00,40.97,41.14,40.91,40.93,383400.0,30.1549,30.28,30.1107,30.1254,383400.0
2009-09-03 15:30:00,40.93,41.25,40.92,41.21,1165600.0,30.1254,30.361,30.1181,30.3315,1165600.0
2009-09-04 09:30:00,41.2,41.77,40.8,40.82,600300.0,30.3242,30.7437,30.0297,30.0445,600300.0
2009-09-04 10:00:00,40.82,41.43,40.82,41.41,526500.0,30.0445,30.4934,30.0445,30.4787,526500.0
2009-09-04 10:30:00,41.4,41.66,41.36,41.47,332200.0,30.4714,30.6627,30.4419,30.5229,332200.0
2009-09-04 11:00:00,41.48,41.48,41.16,41.29,548200.0,30.5302,30.5302,30.2947,30.3904,548200.0
2009-09-04 11:30:00,41.29,41.42,41.25,41.27,286700.0,30.3904,30.4861,30.361,30.3757,286700.0
2009-09-04 12:00:00,41.27,41.53,41.25,41.4,445500.0,30.3757,30.567,30.361,30.4714,445500.0
2009-09-04 12:30:00,41.4,41.53,41.3,41.53,403400.0,30.4714,30.567,30.3978,30.567,403400.0
2009-09-04 13:00:00,41.53,41.84,41.49,41.81,269300.0,30.567,30.7952,30.5376,30.7731,269300.0
2009-09-04 13:30:00,41.8,42.0,41.8,41.94,539200.0,30.7658,30.913,30.7658,30.8688,539200.0
2009-09-04 14:00:00,41.94,41.98,41.83,41.91,424400.0,30.8688,30.8983,30.7878,30.8467,424400.0
2009-09-04 14:30:00,41.91,41.96,41.82,41.86,406900.0,30.8467,30.8835,30.7805,30.8099,406900.0
2009-09-04 15:00:00,41.87,41.92,41.68,41.91,257800.0,30.8173,30.8541,30.6774,30.8467,257800.0
2009-09-04 15:30:00,41.91,42.16,41.87,42.15,1308000.0,30.8467,31.0307,30.8173,31.0234,1308000.0
2009-09-08 09:30:00,42.8,43.05,42.32,42.33,565500.0,31.5018,31.6858,31.1485,31.1559,565500.0
2009-09-08 10:00:00,42.3,42.57,42.11,42.55,335700.0,31.1338,31.3325,30.9939,31.3178,335700.0
2009-09-08 10:30:00,42.55,42.93,42.53,42.91,248900.0,31.3178,31.5975,31.3031,31.5828,248900.0
2009-09-08 11:00:00,42.91,42.97,42.65,42.84,224600.0,31.5828,31.6269,31.3914,31.5312,224600.0
2009-09-08 11:30:00,42.84,42.88,42.48,42.61,174400.0,31.5312,31.5607,31.2663,31.3619,174400.0
2009-09-08 12:00:00,42.61,42.76,42.55,42.71,137800.0,31.3619,31.4723,31.3178,31.4355,137800.0
2009-09-08 12:30:00,42.72,42.77,42.67,42.72,101300.0,31.4429,31.4797,31.4061,31.4429,101300.0
2009-09-08 13:00:00,42.72,42.86,42.63,42.79,109500.0,31.4429,31.546,31.3767,31.4944,109500.0
2009-09-08 13:30:00,42.79,42.82,42.6,42.75,157600.0,31.4944,31.5165,31.3546,31.465,157600.0
2009-09-08 14:00:00,42.75,42.83,42.62,42.73,172900.0,31.465,31.5239,31.3693,31.4503,172900.0
2009-09-08 14:30:00,42.73,42.87,42.73,42.78,217800.0,31.4503,31.5533,31.4503,31.4871,217800.0
2009-09-08 15:00:00,42.77,42.87,42.65,42.83,347000.0,31.4797,31.5533,31.3914,31.5239,347000.0
2009-09-08 15:30:00,42.83,42.84,42.69,42.75,732900.0,31.5239,31.5312,31.4208,31.465,732900.0
2009-09-09 09:30:00,42.85,43.0,42.31,42.74,314700.0,31.5386,31.649,31.1411,31.4576,314700.0
2009-09-09 10:00:00,42.76,43.3,42.75,42.95,283200.0,31.4723,31.8698,31.465,31.6122,283200.0
2009-09-09 10:30:00,42.91,43.15,42.88,42.99,160100.0,31.5828,31.7594,31.5607,31.6416,160100.0
2009-09-09 11:00:00,42.99,43.2,42.88,43.2,174900.0,31.6416,31.7962,31.5607,31.7962,174900.0
2009-09-09 11:30:00,43.2,43.28,43.02,43.03,271400.0,31.7962,31.8551,31.6637,31.6711,271400.0
2009-09-09 12:00:00,43.03,43.1,42.93,43.03,241000.0,31.6711,31.7226,31.5975,31.6711,241000.0
2009-09-09 12:30:00,43.04,43.05,42.87,42.98,305600.0,31.6784,31.6858,31.5533,31.6343,305600.0
2009-09-09 13:00:00,42.98,43.31,42.85,43.23,731400.0,31.6343,31.8772,31.5386,31.8183,731400.0
2009-09-09 13:30:00,43.21,43.38,43.21,43.32,169000.0,31.8036,31.9287,31.8036,31.8845,169000.0
2009-09-09 14:00:00,43.31,43.37,42.95,43.07,320900.0,31.8772,31.9213,31.6122,31.7005,320900.0
2009-09-09 14:30:00,43.06,43.16,42.87,42.98,282900.0,31.6932,31.7668,31.5533,31.6343,282900.0
2009-09-09 15:00:00,42.98,43.25,42.94,43.04,311200.0,31.6343,31.833,31.6048,31.6784,311200.0
2009-09-09 15:30:00,43.06,43.17,42.89,42.96,659000.0,31.6932,31.7741,31.568,31.6196,659000.0
2009-09-10 09:30:00,42.7,42.71,42.06,42.48,595600.0,31.4282,31.4355,30.9571,31.2663,595600.0
2009-09-10 10:00:00,42.49,42.6,42.0,42.1,499000.0,31.2736,31.3546,30.913,30.9866,499000.0
2009-09-10 10:30:00,42.1,42.28,41.96,42.2,624500.0,30.9866,31.1191,30.8835,31.0602,624500.0
2009-09-10 11:00:00,42.22,42.29,42.05,42.09,349800.0,31.0749,31.1264,30.9498,30.9792,349800.0
2009-09-10 11:30:00,42.09,42.29,42.07,42.15,246000.0,30.9792,31.1264,30.9645,31.0234,246000.0
2009-09-10 12:00:00,42.15,42.21,41.91,41.99,274100.0,31.0234,31.0675,30.8467,30.9056,274100.0
2009-09-10 12:30:00,41.98,42.31,41.98,42.2,187800.0,30.8983,31.1411,30.8983,31.0602,187800.0
2009-09-10 13:00:00,42.19,42.26,42.05,42.21,350700.0,31.0528,31.1043,30.9498,31.0675,350700.0
2009-09-10 13:30:00,42.2,42.57,42.16,42.56,271400.0,31.0602,31.3325,31.0307,31.3251,271400.0
2009-09-10 14:00:00,42.56,42.72,42.55,42.68,366400.0,31.3251,31.4429,31.3178,31.4135,366400.0
2009-09-10 14:30:00,42.69,42.74,42.6,42.73,281900.0,31.4208,31.4576,31.3546,31.4503,281900.0
2009-09-10 15:00:00,42.73,42.75,42.58,42.71,474200.0,31.4503,31.465,31.3399,31.4355,474200.0
2009-09-10 15:30:00,42.72,43.03,42.72,43.01,885400.0,31.4429,31.6711,31.4429,31.6564,885400.0
2009-09-11 09:30:00,43.1,43.77,42.86,43.57,511200.0,31.7226,32.2157,31.546,32.0685,511200.0
2009-09-11 10:00:00,43.58,43.69,43.08,43.24,388200.0,32.0759,32.1569,31.7079,31.8256,388200.0
2009-09-11 10:30:00,43.23,43.53,43.23,43.48,238900.0,31.8183,32.0391,31.8183,32.0023,238900.0
2009-09-11 11:00:00,43.47,43.57,43.19,43.2,285700.0,31.9949,32.0685,31.7888,31.7962,285700.0
2009-09-11 11:30:00,43.19,43.26,42.85,42.98,296300.0,31.7888,31.8404,31.5386,31.6343,296300.0
2009-09-11 12:00:00,42.98,43.06,42.84,42.87,157900.0,31.6343,31.6932,31.5312,31.5533,157900.0
2009-09-11 12:30:00,42.87,42.92,42.63,42.87,180900.0,31.5533,31.5901,31.3767,31.5533,180900.0
2009-09-11 13:00:00,42.86,42.99,42.81,42.93,128400.0,31.546,31.6416,31.5092,31.5975,128400.0
2009-09-11 13:30:00,42.93,43.01,42.65,42.68,169000.0,31.5975,31.6564,31.3914,31.4135,169000.0
2009-09-11 14:00:00,42.7,42.84,42.61,42.76,282900.0,31.4282,31.5312,31.3619,31.4723,282900.0
2009-09-11 14:30:00,42.76,42.89,42.7,42.75,201400.0,31.4723,31.568,31.4282,31.465,201400.0
2009-09-11 15:00:00,42.76,43.0,42.73,43.0,332300.0,31.4723,31.649,31.4503,31.649,332300.0
2009-09-11 15:30:00,42.99,43.09,42.9,42.96,511300.0,31.6416,31.7152,31.5754,31.6196,511300.0
2009-09-14 09:30:00,42.51,42.78,42.1,42.77,595200.0,31.2883,31.4871,30.9866,31.4797,595200.0
2009-09-14 10:00:00,42.76,43.17,42.6,42.85,347000.0,31.4723,31.7741,31.3546,31.5386,347000.0
2009-09-14 10:30:00,42.85,42.93,42.75,42.76,331200.0,31.5386,31.5975,31.465,31.4723,331200.0
2009-09-14 11:00:00,42.77,43.02,42.71,42.76,382200.0,31.4797,31.6637,31.4355,31.4723,382200.0
2009-09-14 11:30:00,42.76,42.77,42.41,42.45,239800.0,31.4723,31.4797,31.2147,31.2442,239800.0
2009-09-14 12:00:00,42.46,42.77,42.46,42.7,161300.0,31.2515,31.4797,31.2515,31.4282,161300.0
2009-09-14 12:30:00,42.69,42.74,42.6,42.72,113200.0,31.4208,31.4576,31.3546,31.4429,113200.0
2009-09-14 13:00:00,42.71,42.71,42.57,42.59,126100.0,31.4355,31.4355,31.3325,31.3472,126100.0
2009-09-14 13:30:00,42.6,42.89,42.58,42.83,183000.0,31.3546,31.568,31.3399,31.5239,183000.0
2009-09-14 14:00:00,42.84,42.94,42.7,42.92,206700.0,31.5312,31.6048,31.4282,31.5901,206700.0
2009-09-14 14:30:00,42.93,43.11,42.9,43.1,248600.0,31.5975,31.73,31.5754,31.7226,248600.0
2009-09-14 15:00:00,43.09,43.15,43.01,43.04,319300.0,31.7152,31.7594,31.6564,31.6784,319300.0
2009-09-14 15:30:00,43.04,43.3,43.04,43.26,743700.0,31.6784,31.8698,31.6784,31.8404,743700.0
2009-09-15 09:30:00,43.42,44.26,43.34,43.72,681200.0,31.9581,32.5764,31.8992,32.1789,681200.0
2009-09-15 10:00:00,43.68,43.71,43.15,43.58,380100.0,32.1495,32.1716,31.7594,32.0759,380100.0
2009-09-15 10:30:00,43.6,44.06,43.54,43.99,488300.0,32.0906,32.4292,32.0464,32.3777,488300.0
2009-09-15 11:00:00,43.98,44.05,43.74,43.76,249800.0,32.3703,32.4218,32.1937,32.2084,249800.0
2009-09-15 11:30:00,43.76,44.07,43.71,44.04,209100.0,32.2084,32.4365,32.1716,32.4145,209100.0
2009-09-15 12:00:00,44.04,44.4,43.93,44.33,476000.0,32.4145,32.6794,32.3335,32.6279,476000.0
2009-09-15 12:30:00,44.32,44.64,44.23,44.62,361800.0,32.6205,32.8561,32.5543,32.8414,361800.0
2009-09-15 13:00:00,44.62,44.97,44.58,44.9,585700.0,32.8414,33.099,32.8119,33.0474,585700.0
2009-09-15 13:30:00,44.9,45.2,44.9,45.18,504900.0,33.0474,33.2682,33.0474,33.2535,504900.0
2009-09-15 14:00:00,45.17,45.49,45.12,45.44,621400.0,33.2462,33.4817,33.2094,33.4449,621400.0
2009-09-15 14:30:00,45.45,45.52,45.21,45.43,716800.0,33.4523,33.5038,33.2756,33.4375,716800.0
2009-09-15 15:00:00,45.44,45.62,45.27,45.46,822500.0,33.4449,33.5774,33.3198,33.4596,822500.0
2009-09-15 15:30:00,45.46,45.48,45.15,45.19,1558500.0,33.4596,33.4743,33.2314,33.2609,1558500.0
2009-09-16 09:30:00,44.78,45.38,44.39,44.84,1320900.0,32.9591,33.4007,32.6721,33.0033,1320900.0
2009-09-16 10:00:00,44.82,45.31,44.55,44.63,705100.0,32.9886,33.3492,32.7898,32.8487,705100.0
2009-09-16 10:30:00,44.64,45.07,44.6,44.94,274500.0,32.8561,33.1726,32.8266,33.0769,274500.0
2009-09-16 11:00:00,44.95,44.96,44.58,44.59,345100.0,33.0842,33.0916,32.8119,32.8193,345100.0
2009-09-16 11:30:00,44.59,45.01,44.58,45.01,318500.0,32.8193,33.1284,32.8119,33.1284,318500.0
2009-09-16 12:00:00,45.0,45.31,44.99,45.11,315500.0,33.121,33.3492,33.1137,33.202,315500.0
2009-09-16 12:30:00,45.12,45.13,44.94,44.99,288300.0,33.2094,33.2167,33.0769,33.1137,288300.0
2009-09-16 13:00:00,45.0,45.38,44.92,45.25,332100.0,33.121,33.4007,33.0622,33.305,332100.0
2009-09-16 13:30:00,45.26,45.33,45.13,45.25,351300.0,33.3124,33.3639,33.2167,33.305,351300.0
2009-09-16 14:00:00,45.25,45.35,45.15,45.2,274900.0,33.305,33.3786,33.2314,33.2682,274900.0
2009-09-16 14:30:00,45.21,45.21,44.86,44.86,304700.0,33.2756,33.2756,33.018,33.018,304700.0
2009-09-16 15:00:00,44.86,45.15,44.8,45.08,491100.0,33.018,33.2314,32.9738,33.1799,491100.0
2009-09-16 15:30:00,45.08,45.25,45.02,45.2,730500.0,33.1799,33.305,33.1358,33.2682,730500.0
2009-09-17 09:30:00,44.99,45.57,44.7,45.49,563400.0,33.1137,33.5406,32.9002,33.4817,563400.0
2009-09-17 10:00:00,45.49,45.75,44.67,44.79,729200.0,33.4817,33.6731,32.8782,32.9665,729200.0
2009-09-17 10:30:00,44.79,45.32,44.78,45.22,406300.0,32.9665,33.3566,32.9591,33.283,406300.0
2009-09-17 11:00:00,45.22,45.86,45.17,45.86,509800.0,33.283,33.754,33.2462,33.754,509800.0
2009-09-17 11:30:00,45.85,45.88,45.51,45.51,681200.0,33.7467,33.7687,33.4964,33.4964,681200.0
2009-09-17 12:00:00,45.52,45.69,45.27,45.67,545800.0,33.5038,33.6289,33.3198,33.6142,545800.0
2009-09-17 12:30:00,45.65,45.78,45.49,45.51,338700.0,33.5995,33.6951,33.4817,33.4964,338700.0
2009-09-17 13:00:00,45.51,45.66,45.31,45.41,648300.0,33.4964,33.6068,33.3492,33.4228,648300.0
2009-09-17 13:30:00,45.39,45.79,45.34,45.73,419800.0,33.4081,33.7025,33.3713,33.6583,419800.0
2009-09-17 14:00:00,45.72,46.01,45.63,45.92,491800.0,33.651,33.8644,33.5847,33.7982,491800.0
2009-09-17 14:30:00,45.93,46.18,45.93,46.05,535400.0,33.8055,33.9895,33.8055,33.8939,535400.0
2009-09-17 15:00:00,46.06,46.2,45.84,46.15,656000.0,33.9012,34.0043,33.7393,33.9675,656000.0
2009-09-17 15:30:00,46.15,46.18,45.72,46.0,1405200.0,33.9675,33.9895,33.651,33.8571,1405200.0
2009-09-18 09:30:00,46.28,46.31,45.37,45.4,1221200.0,34.0632,34.0852,33.3934,33.4155,1221200.0
2009-09-18 10:00:00,45.41,45.45,45.06,45.28,549900.0,33.4228,33.4523,33.1652,33.3271,549900.0
2009-09-18 10:30:00,45.26,45.42,45.16,45.29,344100.0,33.3124,33.4302,33.2388,33.3345,344100.0
2009-09-18 11:00:00,45.29,45.41,45.12,45.16,210400.0,33.3345,33.4228,33.2094,33.2388,210400.0
2009-09-18 11:30:00,45.16,45.32,45.07,45.08,214900.0,33.2388,33.3566,33.1726,33.1799,214900.0
2009-09-18 12:00:00,45.08,45.15,44.88,45.01,283500.0,33.1799,33.2314,33.0327,33.1284,283500.0
2009-09-18 12:30:00,45.01,45.41,45.01,45.37,215600.0,33.1284,33.4228,33.1284,33.3934,215600.0
2009-09-18 13:00:00,45.36,45.41,45.18,45.27,211700.0,33.386,33.4228,33.2535,33.3198,211700.0
2009-09-18 13:30:00,45.26,45.38,45.22,45.25,450300.0,33.3124,33.4007,33.283,33.305,450300.0
2009-09-18 14:00:00,45.26,45.33,45.11,45.18,314600.0,33.3124,33.3639,33.202,33.2535,314600.0
2009-09-18 14:30:00,45.17,45.17,45.01,45.01,324100.0,33.2462,33.2462,33.1284,33.1284,324100.0
2009-09-18 15:00:00,45.0,45.31,45.0,45.23,288500.0,33.121,33.3492,33.121,33.2903,288500.0
2009-09-18 15:30:00,45.24,45.31,45.02,45.09,862100.0,33.2977,33.3492,33.1358,33.1873,862100.0
2009-09-21 09:30:00,44.37,44.45,44.01,44.14,461400.0,32.6573,32.7162,32.3924,32.4881,461400.0
2009-09-21 10:00:00,44.11,44.78,44.01,44.68,431100.0,32.466,32.9591,32.3924,32.8855,431100.0
2009-09-21 10:30:00,44.68,44.81,44.47,44.71,206500.0,32.8855,32.9812,32.7309,32.9076,206500.0
2009-09-21 11:00:00,44.7,45.21,44.62,45.08,241300.0,32.9002,33.2756,32.8414,33.1799,241300.0
2009-09-21 11:30:00,45.07,45.38,44.95,45.18,250600.0,33.1726,33.4007,33.0842,33.2535,250600.0
2009-09-21 12:00:00,45.16,45.26,45.0,45.09,167000.0,33.2388,33.3124,33.121,33.1873,167000.0
2009-09-21 12:30:00,45.06,45.14,44.88,44.94,167400.0,33.1652,33.2241,33.0327,33.0769,167400.0
2009-09-21 13:00:00,44.93,44.93,44.68,44.88,159900.0,33.0695,33.0695,32.8855,33.0327,159900.0
2009-09-21 13:30:00,44.88,44.92,44.68,44.7,187800.0,33.0327,33.0622,32.8855,32.9002,187800.0
2009-09-21 14:00:00,44.71,44.87,44.55,44.85,199500.0,32.9076,33.0254,32.7898,33.0106,199500.0
2009-09-21 14:30:00,44.86,45.09,44.85,44.98,246200.0,33.018,33.1873,33.0106,33.1063,246200.0
2009-09-21 15:00:00,44.98,45.16,44.96,45.01,274600.0,33.1063,33.2388,33.0916,33.1284,274600.0
2009-09-21 15:30:00,45.01,45.01,44.79,44.89,548500.0,33.1284,33.1284,32.9665,33.0401,548500.0
2009-09-22 09:30:00,45.0,45.78,44.81,45.73,554700.0,33.121,33.6951,32.9812,33.6583,554700.0
2009-09-22 10:00:00,45.74,46.12,45.45,45.89,458800.0,33.6657,33.9454,33.4523,33.7761,458800.0
2009-09-22 10:30:00,45.89,46.0,45.74,45.9,248800.0,33.7761,33.8571,33.6657,33.7835,248800.0
2009-09-22 11:00:00,45.92,46.31,45.92,46.3,398400.0,33.7982,34.0852,33.7982,34.0779,398400.0
2009-09-22 11:30:00,46.31,46.49,46.25,46.41,489600.0,34.0852,34.2177,34.0411,34.1588,489600.0
2009-09-22 12:00:00,46.41,47.04,46.41,46.91,746200.0,34.1588,34.6225,34.1588,34.5268,746200.0
2009-09-22 12:30:00,46.91,46.93,46.38,46.43,497400.0,34.5268,34.5416,34.1368,34.1736,497400.0
2009-09-22 13:00:00,46.43,46.56,46.11,46.18,355200.0,34.1736,34.2692,33.938,33.9895,355200.0
2009-09-22 13:30:00,46.19,46.23,46.02,46.13,234000.0,33.9969,34.0263,33.8718,33.9527,234000.0
2009-09-22 14:00:00,46.13,46.17,45.87,45.96,278700.0,33.9527,33.9822,33.7614,33.8276,278700.0
2009-09-22 14:30:00,45.97,46.17,45.9,46.15,363500.0,33.835,33.9822,33.7835,33.9675,363500.0
2009-09-22 15:00:00,46.14,46.15,45.91,46.08,277800.0,33.9601,33.9675,33.7908,33.9159,277800.0
2009-09-22 15:30:00,46.08,46.31,46.02,46.13,987800.0,33.9159,34.0852,33.8718,33.9527,987800.0
2009-09-23 09:30:00,46.4,46.46,45.81,45.81,431900.0,34.1515,34.1956,33.7172,33.7172,431900.0
2009-09-23 10:00:00,45.83,46.21,45.7,46.0,248600.0,33.7319,34.0116,33.6363,33.8571,248600.0
2009-09-23 10:30:00,45.98,45.98,45.39,45.7,345900.0,33.8423,33.8423,33.4081,33.6363,345900.0
2009-09-23 11:00:00,45.7,45.7,45.51,45.68,160800.0,33.6363,33.6363,33.4964,33.6215,160800.0
2009-09-23 11:30:00,45.68,45.83,45.61,45.82,117000.0,33.6215,33.7319,33.57,33.7246,117000.0
2009-09-23 12:00:00,45.82,46.03,45.82,46.01,132300.0,33.7246,33.8791,33.7246,33.8644,132300.0
2009-09-23 12:30:00,46.0,46.27,45.9,46.26,164800.0,33.8571,34.0558,33.7835,34.0484,164800.0
2009-09-23 13:00:00,46.25,46.26,45.83,45.9,169400.0,34.0411,34.0484,33.7319,33.7835,169400.0
2009-09-23 13:30:00,45.9,46.15,45.87,46.09,119200.0,33.7835,33.9675,33.7614,33.9233,119200.0
2009-09-23 14:00:00,46.08,46.33,45.9,46.22,186300.0,33.9159,34.1,33.7835,34.019,186300.0
2009-09-23 14:30:00,46.23,46.51,45.92,46.03,413000.0,34.0263,34.2324,33.7982,33.8791,413000.0
2009-09-23 15:00:00,46.04,46.29,45.71,45.8,352200.0,33.8865,34.0705,33.6436,33.7099,352200.0
2009-09-23 15:30:00,45.79,45.8,45.33,45.39,840600.0,33.7025,33.7099,33.3639,33.4081,840600.0
2009-09-24 09:30:00,45.56,45.79,44.82,44.96,630400.0,33.5332,33.7025,32.9886,33.0916,630400.0
2009-09-24 10:00:00,44.97,44.97,44.19,44.52,679500.0,33.099,33.099,32.5249,32.7678,679500.0
2009-09-24 10:30:00,44.5,44.52,44.02,44.42,406300.0,32.753,32.7678,32.3997,32.6941,406300.0
2009-09-24 11:00:00,44.41,44.68,44.29,44.39,211500.0,32.6868,32.8855,32.5985,32.6721,211500.0
2009-09-24 11:30:00,44.39,44.5,44.16,44.23,218400.0,32.6721,32.753,32.5028,32.5543,218400.0
2009-09-24 12:00:00,44.23,44.45,44.18,44.3,138700.0,32.5543,32.7162,32.5175,32.6058,138700.0
2009-09-24 12:30:00,44.28,44.45,44.22,44.28,194400.0,32.5911,32.7162,32.5469,32.5911,194400.0
2009-09-24 13:00:00,44.28,44.59,44.28,44.39,206100.0,32.5911,32.8193,32.5911,32.6721,206100.0
2009-09-24 13:30:00,44.39,44.47,44.16,44.21,281800.0,32.6721,32.7309,32.5028,32.5396,281800.0
2009-09-24 14:00:00,44.21,44.26,44.05,44.12,287100.0,32.5396,32.5764,32.4218,32.4733,287100.0
2009-09-24 14:30:00,44.12,44.37,44.08,44.3,278700.0,32.4733,32.6573,32.4439,32.6058,278700.0
2009-09-24 15:00:00,44.31,44.66,44.3,44.48,420900.0,32.6132,32.8708,32.6058,32.7383,420900.0
2009-09-24 15:30:00,44.48,44.59,44.3,44.4,693900.0,32.7383,32.8193,32.6058,32.6794,693900.0
2009-09-25 09:30:00,44.23,44.75,44.01,44.46,421000.0,32.5543,32.937,32.3924,32.7236,421000.0
2009-09-25 10:00:00,44.45,44.64,44.17,44.38,434100.0,32.7162,32.8561,32.5101,32.6647,434100.0
2009-09-25 10:30:00,44.39,44.53,44.11,44.2,251900.0,32.6721,32.7751,32.466,32.5322,251900.0
2009-09-25 11:00:00,44.22,44.28,44.05,44.17,183800.0,32.5469,32.5911,32.4218,32.5101,183800.0
2009-09-25 11:30:00,44.16,44.31,44.01,44.1,184100.0,32.5028,32.6132,32.3924,32.4586,184100.0
2009-09-25 12:00:00,44.07,44.11,43.7,43.75,280600.0,32.4365,32.466,32.1642,32.201,280600.0
2009-09-25 12:30:00,43.75,43.78,43.52,43.54,290300.0,32.201,32.2231,32.0317,32.0464,290300.0
2009-09-25 13:00:00,43.54,43.78,43.47,43.72,262800.0,32.0464,32.2231,31.9949,32.1789,262800.0
2009-09-25 13:30:00,43.72,44.02,43.68,44.0,113100.0,32.1789,32.3997,32.1495,32.385,113100.0
2009-09-25 14:00:00,44.0,44.1,43.79,43.83,243700.0,32.385,32.4586,32.2305,32.2599,243700.0
2009-09-25 14:30:00,43.82,44.0,43.75,43.96,215900.0,32.2525,32.385,32.201,32.3556,215900.0
2009-09-25 15:00:00,43.96,44.0,43.87,43.98,226400.0,32.3556,32.385,32.2893,32.3703,226400.0
2009-09-25 15:30:00,43.97,44.05,43.85,43.97,674200.0,32.3629,32.4218,32.2746,32.3629,674200.0
2009-09-28 09:30:00,44.16,44.16,43.48,44.07,405700.0,32.7166,32.7166,32.2128,32.6499,405700.0
2009-09-28 10:00:00,44.07,44.39,43.76,43.84,385200.0,32.6499,32.887,32.4202,32.4795,385200.0
2009-09-28 10:30:00,43.84,44.06,43.81,43.83,352300.0,32.4795,32.6425,32.4573,32.4721,352300.0
2009-09-28 11:00:00,43.82,43.91,43.3,43.62,895000.0,32.4647,32.5313,32.0794,32.3165,895000.0
2009-09-28 11:30:00,43.63,43.7,43.52,43.59,317800.0,32.3239,32.3758,32.2424,32.2943,317800.0
2009-09-28 12:00:00,43.59,43.78,43.55,43.59,251600.0,32.2943,32.435,32.2646,32.2943,251600.0
2009-09-28 12:30:00,43.59,43.59,43.19,43.25,305600.0,32.2943,32.2943,31.9979,32.0424,305600.0
2009-09-28 13:00:00,43.24,43.31,43.11,43.21,322400.0,32.035,32.0868,31.9387,32.0127,322400.0
2009-09-28 13:30:00,43.22,43.39,43.15,43.16,274900.0,32.0202,32.1461,31.9683,31.9757,274900.0
2009-09-28 14:00:00,43.16,43.38,43.12,43.35,320500.0,31.9757,32.1387,31.9461,32.1165,320500.0
2009-09-28 14:30:00,43.35,43.35,43.03,43.03,401100.0,32.1165,32.1165,31.8794,31.8794,401100.0
2009-09-28 15:00:00,43.03,43.03,42.62,42.63,1003700.0,31.8794,31.8794,31.5756,31.583,1003700.0
2009-09-28 15:30:00,42.63,42.81,42.37,42.55,2119600.0,31.583,31.7164,31.3904,31.5238,2119600.0
2009-09-29 09:30:00,42.78,43.37,42.59,43.1,893900.0,31.6942,32.1313,31.5534,31.9312,893900.0
2009-09-29 10:00:00,43.1,43.13,42.59,43.0,572200.0,31.9312,31.9535,31.5534,31.8572,572200.0
2009-09-29 10:30:00,43.03,43.17,42.99,43.0,372000.0,31.8794,31.9831,31.8498,31.8572,372000.0
2009-09-29 11:00:00,42.99,43.09,42.86,43.09,281400.0,31.8498,31.9238,31.7534,31.9238,281400.0
2009-09-29 11:30:00,43.11,43.2,42.89,42.99,249900.0,31.9387,32.0053,31.7757,31.8498,249900.0
2009-09-29 12:00:00,42.99,43.28,42.97,43.07,262500.0,31.8498,32.0646,31.8349,31.909,262500.0
2009-09-29 12:30:00,43.08,43.31,43.04,43.3,130100.0,31.9164,32.0868,31.8868,32.0794,130100.0
2009-09-29 13:00:00,43.31,43.6,43.3,43.46,321900.0,32.0868,32.3017,32.0794,32.198,321900.0
2009-09-29 13:30:00,43.45,43.62,43.4,43.59,193700.0,32.1906,32.3165,32.1535,32.2943,193700.0
2009-09-29 14:00:00,43.6,43.61,43.42,43.51,199400.0,32.3017,32.3091,32.1683,32.235,199400.0
2009-09-29 14:30:00,43.52,43.71,43.28,43.61,415700.0,32.2424,32.3832,32.0646,32.3091,415700.0
2009-09-29 15:00:00,43.59,43.62,43.3,43.31,370100.0,32.2943,32.3165,32.0794,32.0868,370100.0
2009-09-29 15:30:00,43.3,43.44,43.14,43.2,811200.0,32.0794,32.1831,31.9609,32.0053,811200.0
2009-09-30 09:30:00,43.65,43.7,42.25,42.38,514200.0,32.3387,32.3758,31.3015,31.3978,514200.0
2009-09-30 10:00:00,42.38,42.48,42.08,42.27,466500.0,31.3978,31.4719,31.1756,31.3163,466500.0
2009-09-30 10:30:00,42.27,42.5,42.15,42.27,406000.0,31.3163,31.4867,31.2274,31.3163,406000.0
2009-09-30 11:00:00,42.28,42.65,42.26,42.62,301500.0,31.3237,31.5979,31.3089,31.5756,301500.0
2009-09-30 11:30:00,42.61,42.95,42.6,42.87,248400.0,31.5682,31.8201,31.5608,31.7609,248400.0
2009-09-30 12:00:00,42.86,42.99,42.76,42.85,167900.0,31.7534,31.8498,31.6794,31.746,167900.0
2009-09-30 12:30:00,42.86,43.44,42.85,43.3,405700.0,31.7534,32.1831,31.746,32.0794,405700.0
2009-09-30 13:00:00,43.31,43.6,43.19,43.21,214100.0,32.0868,32.3017,31.9979,32.0127,214100.0
2009-09-30 13:30:00,43.2,43.21,42.97,43.0,157700.0,32.0053,32.0127,31.8349,31.8572,157700.0
2009-09-30 14:00:00,43.0,43.09,42.87,43.05,140800.0,31.8572,31.9238,31.7609,31.8942,140800.0
2009-09-30 14:30:00,43.04,43.21,42.79,42.79,188700.0,31.8868,32.0127,31.7016,31.7016,188700.0
2009-09-30 15:00:00,42.78,42.78,42.44,42.6,493400.0,31.6942,31.6942,31.4423,31.5608,493400.0
2009-09-30 15:30:00,42.61,43.04,42.56,42.83,825000.0,31.5682,31.8868,31.5312,31.7312,825000.0
2009-10-01 09:30:00,42.64,42.85,42.09,42.4,354100.0,31.5905,31.746,31.183,31.4126,354100.0
2009-10-01 10:00:00,42.4,42.49,41.98,42.26,588500.0,31.4126,31.4793,31.1015,31.3089,588500.0
2009-10-01 10:30:00,42.26,42.42,42.12,42.18,276700.0,31.3089,31.4275,31.2052,31.2497,276700.0
2009-10-01 11:00:00,42.16,42.19,41.62,41.72,555300.0,31.2348,31.2571,30.8348,30.9089,555300.0
2009-10-01 11:30:00,41.72,41.78,41.43,41.47,313600.0,30.9089,30.9533,30.694,30.7236,313600.0
2009-10-01 12:00:00,41.48,41.75,41.39,41.75,256300.0,30.731,30.9311,30.6644,30.9311,256300.0
2009-10-01 12:30:00,41.75,41.77,41.6,41.63,172200.0,30.9311,30.9459,30.82,30.8422,172200.0
2009-10-01 13:00:00,41.63,41.7,41.41,41.53,405600.0,30.8422,30.894,30.6792,30.7681,405600.0
2009-10-01 13:30:00,41.54,41.77,41.47,41.5,410800.0,30.7755,30.9459,30.7236,30.7459,410800.0
2009-10-01 14:00:00,41.49,41.89,41.47,41.86,377700.0,30.7385,31.0348,30.7236,31.0126,377700.0
2009-10-01 14:30:00,41.86,41.94,41.65,41.79,285100.0,31.0126,31.0718,30.857,30.9607,285100.0
2009-10-01 15:00:00,41.81,41.83,41.61,41.65,385600.0,30.9755,30.9904,30.8274,30.857,385600.0
2009-10-01 15:30:00,41.65,41.77,41.4,41.43,728100.0,30.857,30.9459,30.6718,30.694,728100.0
2009-10-02 09:30:00,40.72,41.25,40.28,40.85,895700.0,30.168,30.5607,29.842,30.2643,895700.0
2009-10-02 10:00:00,40.84,41.28,40.75,41.25,508200.0,30.2569,30.5829,30.1902,30.5607,508200.0
2009-10-02 10:30:00,41.25,41.62,41.05,41.2,573100.0,30.5607,30.8348,30.4125,30.5236,573100.0
2009-10-02 11:00:00,41.2,41.31,41.06,41.12,269600.0,30.5236,30.6051,30.4199,30.4643,269600.0
2009-10-02 11:30:00,41.12,41.32,41.02,41.1,228000.0,30.4643,30.6125,30.3903,30.4495,228000.0
2009-10-02 12:00:00,41.12,41.4,41.11,41.39,247300.0,30.4643,30.6718,30.4569,30.6644,247300.0
2009-10-02 12:30:00,41.39,41.46,41.12,41.33,219600.0,30.6644,30.7162,30.4643,30.6199,219600.0
2009-10-02 13:00:00,41.33,41.57,41.3,41.49,222500.0,30.6199,30.7977,30.5977,30.7385,222500.0
2009-10-02 13:30:00,41.5,41.54,41.19,41.19,214100.0,30.7459,30.7755,30.5162,30.5162,214100.0
2009-10-02 14:00:00,41.19,41.7,41.13,41.67,375800.0,30.5162,30.894,30.4717,30.8718,375800.0
2009-10-02 14:30:00,41.67,41.76,41.54,41.56,218700.0,30.8718,30.9385,30.7755,30.7903,218700.0
2009-10-02 15:00:00,41.56,41.56,41.36,41.4,300200.0,30.7903,30.7903,30.6421,30.6718,300200.0
2009-10-02 15:30:00,41.39,41.4,41.01,41.08,1374500.0,30.6644,30.6718,30.3828,30.4347,1374500.0
2009-10-05 09:30:00,41.45,42.24,41.27,41.99,522100.0,30.7088,31.2941,30.5755,31.1089,522100.0
2009-10-05 10:00:00,41.98,42.25,41.58,42.05,391700.0,31.1015,31.3015,30.8051,31.1533,391700.0
2009-10-05 10:30:00,42.06,42.17,41.91,42.12,277600.0,31.1608,31.2422,31.0496,31.2052,277600.0
2009-10-05 11:00:00,42.13,42.2,41.76,41.82,248800.0,31.2126,31.2645,30.9385,30.9829,248800.0
2009-10-05 11:30:00,41.82,42.03,41.53,41.92,228000.0,30.9829,31.1385,30.7681,31.057,228000.0
2009-10-05 12:00:00,41.92,42.05,41.8,42.01,131000.0,31.057,31.1533,30.9681,31.1237,131000.0
2009-10-05 12:30:00,42.01,42.11,41.92,41.96,132100.0,31.1237,31.1978,31.057,31.0867,132100.0
2009-10-05 13:00:00,41.96,42.03,41.9,41.93,123800.0,31.0867,31.1385,31.0422,31.0644,123800.0
2009-10-05 13:30:00,41.91,41.98,41.77,41.97,181700.0,31.0496,31.1015,30.9459,31.0941,181700.0
2009-10-05 14:00:00,41.98,42.02,41.85,41.99,142500.0,31.1015,31.1311,31.0052,31.1089,142500.0
2009-10-05 14:30:00,41.99,42.2,41.96,42.11,359000.0,31.1089,31.2645,31.0867,31.1978,359000.0
2009-10-05 15:00:00,42.11,42.3,42.07,42.28,363700.0,31.1978,31.3386,31.1682,31.3237,363700.0
2009-10-05 15:30:00,42.28,42.33,42.01,42.08,761300.0,31.3237,31.3608,31.1237,31.1756,761300.0
2009-10-06 09:30:00,42.41,43.27,42.0,43.09,529800.0,31.4201,32.0572,31.1163,31.9238,529800.0
2009-10-06 10:00:00,43.11,43.45,43.09,43.25,420400.0,31.9387,32.1906,31.9238,32.0424,420400.0
2009-10-06 10:30:00,43.24,43.84,43.11,43.83,633000.0,32.035,32.4795,31.9387,32.4721,633000.0
2009-10-06 11:00:00,43.82,44.07,43.62,43.65,558700.0,32.4647,32.6499,32.3165,32.3387,558700.0
2009-10-06 11:30:00,43.65,43.74,43.29,43.35,392200.0,32.3387,32.4054,32.072,32.1165,392200.0
2009-10-06 12:00:00,43.35,43.71,43.35,43.65,279400.0,32.1165,32.3832,32.1165,32.3387,279400.0
2009-10-06 12:30:00,43.65,43.76,43.51,43.55,230100.0,32.3387,32.4202,32.235,32.2646,230100.0
2009-10-06 13:00:00,43.54,43.54,43.31,43.37,241400.0,32.2572,32.2572,32.0868,32.1313,241400.0
2009-10-06 13:30:00,43.37,43.43,42.93,43.02,312200.0,32.1313,32.1757,31.8053,31.872,312200.0
2009-10-06 14:00:00,43.02,43.13,42.65,42.69,395600.0,31.872,31.9535,31.5979,31.6275,395600.0
2009-10-06 14:30:00,42.68,43.22,42.63,43.22,372600.0,31.6201,32.0202,31.583,32.0202,372600.0
2009-10-06 15:00:00,43.21,43.47,43.16,43.3,386000.0,32.0127,32.2054,31.9757,32.0794,386000.0
2009-10-06 15:30:00,43.3,43.37,42.99,43.11,738500.0,32.0794,32.1313,31.8498,31.9387,738500.0
2009-10-07 09:30:00,43.04,43.39,42.73,42.84,691500.0,31.8868,32.1461,31.6571,31.7386,691500.0
2009-10-07 10:00:00,42.84,43.18,42.74,42.83,237500.0,31.7386,31.9905,31.6645,31.7312,237500.0
2009-10-07 10:30:00,42.82,42.83,42.5,42.72,325600.0,31.7238,31.7312,31.4867,31.6497,325600.0
2009-10-07 11:00:00,42.72,42.86,42.48,42.49,259900.0,31.6497,31.7534,31.4719,31.4793,259900.0
2009-10-07 11:30:00,42.49,42.65,42.37,42.38,231000.0,31.4793,31.5979,31.3904,31.3978,231000.0
2009-10-07 12:00:00,42.37,42.51,42.35,42.48,216200.0,31.3904,31.4941,31.3756,31.4719,216200.0
2009-10-07 12:30:00,42.49,42.53,42.35,42.52,207100.0,31.4793,31.509,31.3756,31.5015,207100.0
2009-10-07 13:00:00,42.52,42.63,42.4,42.52,186700.0,31.5015,31.583,31.4126,31.5015,186700.0
2009-10-07 13:30:00,42.52,42.56,42.37,42.44,143900.0,31.5015,31.5312,31.3904,31.4423,143900.0
2009-10-07 14:00:00,42.46,42.47,42.15,42.24,252300.0,31.4571,31.4645,31.2274,31.2941,252300.0
2009-10-07 14:30:00,42.24,42.37,42.17,42.31,208400.0,31.2941,31.3904,31.2422,31.346,208400.0
2009-10-07 15:00:00,42.31,42.42,42.24,42.38,416300.0,31.346,31.4275,31.2941,31.3978,416300.0
2009-10-07 15:30:00,42.39,42.66,42.37,42.6,679200.0,31.4052,31.6053,31.3904,31.5608,679200.0
2009-10-08 09:30:00,43.2,43.46,43.0,43.21,461600.0,32.0053,32.198,31.8572,32.0127,461600.0
2009-10-08 10:00:00,43.19,43.26,42.74,43.23,219300.0,31.9979,32.0498,31.6645,32.0276,219300.0
2009-10-08 10:30:00,43.2,43.45,43.15,43.41,205100.0,32.0053,32.1906,31.9683,32.1609,205100.0
2009-10-08 11:00:00,43.4,43.76,43.32,43.7,278900.0,32.1535,32.4202,32.0942,32.3758,278900.0
2009-10-08 11:30:00,43.72,43.88,43.56,43.69,229800.0,32.3906,32.5091,32.272,32.3684,229800.0
2009-10-08 12:00:00,43.69,43.74,43.58,43.63,208500.0,32.3684,32.4054,32.2869,32.3239,208500.0
2009-10-08 12:30:00,43.65,43.72,43.41,43.47,284800.0,32.3387,32.3906,32.1609,32.2054,284800.0
2009-10-08 13:00:00,43.46,43.47,43.2,43.34,316400.0,32.198,32.2054,32.0053,32.1091,316400.0
2009-10-08 13:30:00,43.35,43.4,43.11,43.39,243200.0,32.1165,32.1535,31.9387,32.1461,243200.0
2009-10-08 14:00:00,43.38,43.45,43.21,43.28,238500.0,32.1387,32.1906,32.0127,32.0646,238500.0
2009-10-08 14:30:00,43.29,43.42,43.26,43.36,168700.0,32.072,32.1683,32.0498,32.1239,168700.0
2009-10-08 15:00:00,43.36,43.5,43.21,43.21,482600.0,32.1239,32.2276,32.0127,32.0127,482600.0
2009-10-08 15:30:00,43.22,43.23,42.98,43.07,1195200.0,32.0202,32.0276,31.8423,31.909,1195200.0
2009-10-09 09:30:00,42.99,43.15,42.41,43.12,434600.0,31.8498,31.9683,31.4201,31.9461,434600.0
2009-10-09 10:00:00,43.14,43.2,42.7,42.79,332900.0,31.9609,32.0053,31.6349,31.7016,332900.0
2009-10-09 10:30:00,42.8,42.88,42.58,42.71,379400.0,31.709,31.7683,31.546,31.6423,379400.0
2009-10-09 11:00:00,42.7,42.95,42.65,42.88,273700.0,31.6349,31.8201,31.5979,31.7683,273700.0
2009-10-09 11:30:00,42.87,42.95,42.79,42.8,222800.0,31.7609,31.8201,31.7016,31.709,222800.0
2009-10-09 12:00:00,42.8,42.85,42.54,42.64,303600.0,31.709,31.746,31.5164,31.5905,303600.0
2009-10-09 12:30:00,42.64,42.71,42.52,42.68,329200.0,31.5905,31.6423,31.5015,31.6201,329200.0
2009-10-09 13:00:00,42.68,42.88,42.68,42.87,184700.0,31.6201,31.7683,31.6201,31.7609,184700.0
2009-10-09 13:30:00,42.86,42.99,42.85,42.94,152800.0,31.7534,31.8498,31.746,31.8127,152800.0
2009-10-09 14:00:00,42.94,42.99,42.76,42.76,268200.0,31.8127,31.8498,31.6794,31.6794,268200.0
2009-10-09 14:30:00,42.76,42.98,42.65,42.97,278700.0,31.6794,31.8423,31.5979,31.8349,278700.0
2009-10-09 15:00:00,42.96,43.1,42.92,42.99,292000.0,31.8275,31.9312,31.7979,31.8498,292000.0
2009-10-09 15:30:00,42.98,43.04,42.92,42.97,588900.0,31.8423,31.8868,31.7979,31.8349,588900.0
2009-10-12 09:30:00,43.41,43.75,43.22,43.5,355100.0,32.1609,32.4128,32.0202,32.2276,355100.0
2009-10-12 10:00:00,43.5,43.51,43.12,43.29,296300.0,32.2276,32.235,31.9461,32.072,296300.0
2009-10-12 10:30:00,43.3,43.44,43.13,43.14,176300.0,32.0794,32.1831,31.9535,31.9609,176300.0
2009-10-12 11:00:00,43.14,43.15,42.95,43.06,189100.0,31.9609,31.9683,31.8201,31.9016,189100.0
2009-10-12 11:30:00,43.06,43.23,42.99,43.23,103000.0,31.9016,32.0276,31.8498,32.0276,103000.0
2009-10-12 12:00:00,43.23,43.39,43.18,43.19,98200.0,32.0276,32.1461,31.9905,31.9979,98200.0
2009-10-12 12:30:00,43.2,43.28,43.12,43.13,110400.0,32.0053,32.0646,31.9461,31.9535,110400.0
2009-10-12 13:00:00,43.14,43.14,42.94,42.94,156000.0,31.9609,31.9609,31.8127,31.8127,156000.0
2009-10-12 13:30:00,42.94,43.1,42.93,43.0,153000.0,31.8127,31.9312,31.8053,31.8572,153000.0
2009-10-12 14:00:00,42.99,43.02,42.65,42.68,366800.0,31.8498,31.872,31.5979,31.6201,366800.0
2009-10-12 14:30:00,42.68,42.7,42.19,42.37,595500.0,31.6201,31.6349,31.2571,31.3904,595500.0
2009-10-12 15:00:00,42.36,42.55,42.32,42.5,769200.0,31.383,31.5238,31.3534,31.4867,769200.0
2009-10-12 15:30:00,42.5,42.66,42.48,42.61,1245000.0,31.4867,31.6053,31.4719,31.5682,1245000.0
2009-10-13 09:30:00,42.52,42.77,42.13,42.19,319000.0,31.5015,31.6868,31.2126,31.2571,319000.0
2009-10-13 10:00:00,42.18,42.55,42.12,42.55,248400.0,31.2497,31.5238,31.2052,31.5238,248400.0
2009-10-13 10:30:00,42.53,42.57,42.39,42.51,149600.0,31.509,31.5386,31.4052,31.4941,149600.0
2009-10-13 11:00:00,42.5,42.6,42.38,42.55,197100.0,31.4867,31.5608,31.3978,31.5238,197100.0
2009-10-13 11:30:00,42.57,42.69,42.5,42.56,373800.0,31.5386,31.6275,31.4867,31.5312,373800.0
2009-10-13 12:00:00,42.55,42.62,42.42,42.56,167300.0,31.5238,31.5756,31.4275,31.5312,167300.0
2009-10-13 12:30:00,42.55,42.6,42.5,42.52,114000.0,31.5238,31.5608,31.4867,31.5015,114000.0
2009-10-13 13:00:00,42.53,42.62,42.5,42.56,179100.0,31.509,31.5756,31.4867,31.5312,179100.0
2009-10-13 13:30:00,42.56,42.64,42.47,42.59,173500.0,31.5312,31.5905,31.4645,31.5534,173500.0
2009-10-13 14:00:00,42.6,42.62,42.42,42.58,382900.0,31.5608,31.5756,31.4275,31.546,382900.0
2009-10-13 14:30:00,42.57,42.67,42.52,42.57,353200.0,31.5386,31.6127,31.5015,31.5386,353200.0
2009-10-13 15:00:00,42.58,42.76,42.56,42.69,509200.0,31.546,31.6794,31.5312,31.6275,509200.0
2009-10-13 15:30:00,42.68,42.69,42.59,42.65,883500.0,31.6201,31.6275,31.5534,31.5979,883500.0
2009-10-14 09:30:00,43.17,43.41,42.86,43.02,465200.0,31.9831,32.1609,31.7534,31.872,465200.0
2009-10-14 10:00:00,43.03,43.1,42.79,42.95,428100.0,31.8794,31.9312,31.7016,31.8201,428100.0
2009-10-14 10:30:00,42.95,43.09,42.9,43.01,412400.0,31.8201,31.9238,31.7831,31.8646,412400.0
2009-10-14 11:00:00,43.02,43.25,42.98,43.08,418900.0,31.872,32.0424,31.8423,31.9164,418900.0
2009-10-14 11:30:00,43.09,43.17,43.06,43.07,199200.0,31.9238,31.9831,31.9016,31.909,199200.0
2009-10-14 12:00:00,43.07,43.41,43.07,43.34,380300.0,31.909,32.1609,31.909,32.1091,380300.0
2009-10-14 12:30:00,43.35,43.38,43.11,43.29,310200.0,32.1165,32.1387,31.9387,32.072,310200.0
2009-10-14 13:00:00,43.29,43.46,43.28,43.29,223700.0,32.072,32.198,32.0646,32.072,223700.0
2009-10-14 13:30:00,43.29,43.38,43.28,43.35,293100.0,32.072,32.1387,32.0646,32.1165,293100.0
2009-10-14 14:00:00,43.35,43.45,43.31,43.35,402300.0,32.1165,32.1906,32.0868,32.1165,402300.0
2009-10-14 14:30:00,43.35,43.52,43.35,43.47,339500.0,32.1165,32.2424,32.1165,32.2054,339500.0
2009-10-14 15:00:00,43.47,43.83,43.46,43.83,587700.0,32.2054,32.4721,32.198,32.4721,587700.0
2009-10-14 15:30:00,43.83,43.83,43.65,43.74,1321400.0,32.4721,32.4721,32.3387,32.4054,1321400.0
2009-10-15 09:30:00,43.53,43.9,43.52,43.79,752700.0,32.2498,32.5239,32.2424,32.4424,752700.0
2009-10-15 10:00:00,43.8,43.85,43.35,43.47,499100.0,32.4499,32.4869,32.1165,32.2054,499100.0
2009-10-15 10:30:00,43.47,43.8,43.42,43.8,288500.0,32.2054,32.4499,32.1683,32.4499,288500.0
2009-10-15 11:00:00,43.82,43.98,43.66,43.77,320800.0,32.4647,32.5832,32.3461,32.4276,320800.0
2009-10-15 11:30:00,43.75,43.78,43.57,43.74,160900.0,32.4128,32.435,32.2795,32.4054,160900.0
2009-10-15 12:00:00,43.73,43.94,43.71,43.85,309500.0,32.398,32.5536,32.3832,32.4869,309500.0
2009-10-15 12:30:00,43.86,43.92,43.58,43.59,249600.0,32.4943,32.5388,32.2869,32.2943,249600.0
2009-10-15 13:00:00,43.59,43.83,43.42,43.83,201600.0,32.2943,32.4721,32.1683,32.4721,201600.0
2009-10-15 13:30:00,43.81,44.0,43.74,43.95,404500.0,32.4573,32.598,32.4054,32.561,404500.0
2009-10-15 14:00:00,43.95,44.1,43.95,44.04,478000.0,32.561,32.6721,32.561,32.6277,478000.0
2009-10-15 14:30:00,44.05,44.2,44.0,44.16,389800.0,32.6351,32.7462,32.598,32.7166,389800.0
2009-10-15 15:00:00,44.16,44.22,43.89,43.9,384000.0,32.7166,32.761,32.5165,32.5239,384000.0
2009-10-15 15:30:00,43.89,44.08,43.87,44.05,624500.0,32.5165,32.6573,32.5017,32.6351,624500.0
2009-10-16 09:30:00,43.56,43.82,43.32,43.37,572200.0,32.272,32.4647,32.0942,32.1313,572200.0
2009-10-16 10:00:00,43.37,43.61,43.03,43.59,506300.0,32.1313,32.3091,31.8794,32.2943,506300.0
2009-10-16 10:30:00,43.59,43.65,43.32,43.55,226100.0,32.2943,32.3387,32.0942,32.2646,226100.0
2009-10-16 11:00:00,43.53,43.78,43.5,43.73,199400.0,32.2498,32.435,32.2276,32.398,199400.0
2009-10-16 11:30:00,43.73,43.73,43.51,43.55,167600.0,32.398,32.398,32.235,32.2646,167600.0
2009-10-16 12:00:00,43.56,43.72,43.5,43.65,129800.0,32.272,32.3906,32.2276,32.3387,129800.0
2009-10-16 12:30:00,43.64,43.7,43.47,43.61,112000.0,32.3313,32.3758,32.2054,32.3091,112000.0
2009-10-16 13:00:00,43.61,43.82,43.56,43.82,150600.0,32.3091,32.4647,32.272,32.4647,150600.0
2009-10-16 13:30:00,43.81,43.99,43.72,43.87,238000.0,32.4573,32.5906,32.3906,32.5017,238000.0
2009-10-16 14:00:00,43.88,44.01,43.75,43.95,336200.0,32.5091,32.6054,32.4128,32.561,336200.0
2009-10-16 14:30:00,43.94,44.02,43.82,43.86,205000.0,32.5536,32.6128,32.4647,32.4943,205000.0
2009-10-16 15:00:00,43.85,44.05,43.81,44.0,389000.0,32.4869,32.6351,32.4573,32.598,389000.0
2009-10-16 15:30:00,43.99,44.17,43.89,44.01,1170000.0,32.5906,32.724,32.5165,32.6054,1170000.0
2009-10-19 09:30:00,44.16,44.94,44.16,44.62,790900.0,32.7166,33.2944,32.7166,33.0574,790900.0
2009-10-19 10:00:00,44.62,45.08,44.58,45.05,545600.0,33.0574,33.3982,33.0277,33.3759,545600.0
2009-10-19 10:30:00,45.05,45.19,44.85,45.04,706700.0,33.3759,33.4797,33.2278,33.3685,706700.0
2009-10-19 11:00:00,45.04,45.15,44.99,45.1,575100.0,33.3685,33.45,33.3315,33.413,575100.0
2009-10-19 11:30:00,45.11,45.38,45.1,45.38,609300.0,33.4204,33.6204,33.413,33.6204,609300.0
2009-10-19 12:00:00,45.38,45.87,45.34,45.7,997900.0,33.6204,33.9834,33.5908,33.8575,997900.0
2009-10-19 12:30:00,45.7,45.78,45.55,45.78,354400.0,33.8575,33.9168,33.7464,33.9168,354400.0
2009-10-19 13:00:00,45.77,45.85,45.65,45.83,351000.0,33.9094,33.9686,33.8205,33.9538,351000.0
2009-10-19 13:30:00,45.84,46.0,45.73,45.97,587700.0,33.9612,34.0798,33.8797,34.0575,587700.0
2009-10-19 14:00:00,45.97,46.4,45.97,46.18,885600.0,34.0575,34.3761,34.0575,34.2131,885600.0
2009-10-19 14:30:00,46.17,46.18,45.95,46.15,408500.0,34.2057,34.2131,34.0427,34.1909,408500.0
2009-10-19 15:00:00,46.15,46.21,46.08,46.11,551600.0,34.1909,34.2353,34.139,34.1613,551600.0
2009-10-19 15:30:00,46.1,46.16,45.9,45.99,1584900.0,34.1538,34.1983,34.0057,34.0723,1584900.0
2009-10-20 09:30:00,47.15,47.19,45.76,46.02,1240800.0,34.9317,34.9614,33.9019,34.0946,1240800.0
2009-10-20 10:00:00,46.02,46.28,45.91,46.17,1324100.0,34.0946,34.2872,34.0131,34.2057,1324100.0
2009-10-20 10:30:00,46.17,46.35,45.82,46.15,525100.0,34.2057,34.3391,33.9464,34.1909,525100.0
2009-10-20 11:00:00,46.16,46.28,45.82,46.04,297100.0,34.1983,34.2872,33.9464,34.1094,297100.0
2009-10-20 11:30:00,46.03,46.05,45.44,45.54,483000.0,34.102,34.1168,33.6649,33.739,483000.0
2009-10-20 12:00:00,45.55,45.7,45.39,45.58,442800.0,33.7464,33.8575,33.6278,33.7686,442800.0
2009-10-20 12:30:00,45.58,45.8,45.41,45.7,264300.0,33.7686,33.9316,33.6426,33.8575,264300.0
2009-10-20 13:00:00,45.71,45.96,45.71,45.82,141900.0,33.8649,34.0501,33.8649,33.9464,141900.0
2009-10-20 13:30:00,45.84,46.0,45.72,45.75,173400.0,33.9612,34.0798,33.8723,33.8945,173400.0
2009-10-20 14:00:00,45.73,46.07,45.73,46.06,236900.0,33.8797,34.1316,33.8797,34.1242,236900.0
2009-10-20 14:30:00,46.05,46.15,45.95,46.12,352900.0,34.1168,34.1909,34.0427,34.1687,352900.0
2009-10-20 15:00:00,46.12,46.18,46.01,46.14,456300.0,34.1687,34.2131,34.0872,34.1835,456300.0
2009-10-20 15:30:00,46.14,46.16,45.98,46.06,675900.0,34.1835,34.1983,34.0649,34.1242,675900.0
2009-10-21 09:30:00,45.39,46.55,45.39,46.24,885700.0,33.6278,34.4872,33.6278,34.2576,885700.0
2009-10-21 10:00:00,46.22,46.63,46.22,46.55,976500.0,34.2427,34.5465,34.2427,34.4872,976500.0
2009-10-21 10:30:00,46.56,47.0,46.49,46.85,798900.0,34.4946,34.8206,34.4428,34.7095,798900.0
2009-10-21 11:00:00,46.85,47.65,46.83,47.57,1312600.0,34.7095,35.3022,34.6947,35.2429,1312600.0
2009-10-21 11:30:00,47.56,48.22,47.49,47.7,1731700.0,35.2355,35.7245,35.1836,35.3392,1731700.0
2009-10-21 12:00:00,47.69,48.35,47.68,48.32,1071000.0,35.3318,35.8208,35.3244,35.7986,1071000.0
2009-10-21 12:30:00,48.33,48.73,48.27,48.7,703700.0,35.806,36.1023,35.7615,36.0801,703700.0
2009-10-21 13:00:00,48.71,48.99,48.58,48.95,757400.0,36.0875,36.2949,35.9912,36.2653,757400.0
2009-10-21 13:30:00,48.94,49.34,48.84,49.23,1026700.0,36.2579,36.5542,36.1838,36.4727,1026700.0
2009-10-21 14:00:00,49.23,49.6,49.15,49.42,1613900.0,36.4727,36.7469,36.4135,36.6135,1613900.0
2009-10-21 14:30:00,49.41,49.68,49.25,49.45,1041000.0,36.6061,36.8061,36.4876,36.6357,1041000.0
2009-10-21 15:00:00,49.45,49.54,48.57,48.57,1187700.0,36.6357,36.7024,35.9838,35.9838,1187700.0
2009-10-21 15:30:00,48.58,48.59,47.84,48.08,2427200.0,35.9912,35.9986,35.4429,35.6208,2427200.0
2009-10-22 09:30:00,47.63,48.46,47.32,47.5,1590800.0,35.2874,35.9023,35.0577,35.1911,1590800.0
2009-10-22 10:00:00,47.49,47.78,47.27,47.43,972200.0,35.1836,35.3985,35.0207,35.1392,972200.0
2009-10-22 10:30:00,47.43,47.93,47.3,47.88,1159100.0,35.1392,35.5096,35.0429,35.4726,1159100.0
2009-10-22 11:00:00,47.87,47.97,47.62,47.86,520400.0,35.4652,35.5393,35.28,35.4578,520400.0
2009-10-22 11:30:00,47.85,48.18,47.72,47.72,383900.0,35.4504,35.6948,35.354,35.354,383900.0
2009-10-22 12:00:00,47.72,47.85,47.4,47.43,298800.0,35.354,35.4504,35.117,35.1392,298800.0
2009-10-22 12:30:00,47.42,47.75,47.42,47.65,504500.0,35.1318,35.3763,35.1318,35.3022,504500.0
2009-10-22 13:00:00,47.66,47.71,47.55,47.62,253300.0,35.3096,35.3466,35.2281,35.28,253300.0
2009-10-22 13:30:00,47.62,47.73,47.53,47.7,297100.0,35.28,35.3615,35.2133,35.3392,297100.0
2009-10-22 14:00:00,47.7,48.17,47.68,48.06,574400.0,35.3392,35.6874,35.3244,35.6059,574400.0
2009-10-22 14:30:00,48.06,48.39,48.05,48.37,401000.0,35.6059,35.8504,35.5985,35.8356,401000.0
2009-10-22 15:00:00,48.37,48.67,48.24,48.65,767500.0,35.8356,36.0579,35.7393,36.043,767500.0
2009-10-22 15:30:00,48.65,48.66,48.3,48.36,948800.0,36.043,36.0505,35.7837,35.8282,948800.0
2009-10-23 09:30:00,48.65,49.39,48.61,49.25,805700.0,36.043,36.5913,36.0134,36.4876,805700.0
2009-10-23 10:00:00,49.27,49.45,48.33,48.85,686600.0,36.5024,36.6357,35.806,36.1912,686600.0
2009-10-23 10:30:00,48.85,48.85,48.38,48.53,351400.0,36.1912,36.1912,35.843,35.9541,351400.0
2009-10-23 11:00:00,48.51,48.57,47.88,48.1,415800.0,35.9393,35.9838,35.4726,35.6356,415800.0
2009-10-23 11:30:00,48.09,48.6,47.96,48.51,316800.0,35.6282,36.006,35.5318,35.9393,316800.0
2009-10-23 12:00:00,48.51,48.92,48.51,48.58,515500.0,35.9393,36.2431,35.9393,35.9912,515500.0
2009-10-23 12:30:00,48.59,48.97,48.43,48.8,242800.0,35.9986,36.2801,35.8801,36.1542,242800.0
2009-10-23 13:00:00,48.79,48.89,48.64,48.73,467500.0,36.1468,36.2209,36.0356,36.1023,467500.0
2009-10-23 13:30:00,48.73,48.73,48.27,48.3,459400.0,36.1023,36.1023,35.7615,35.7837,459400.0
2009-10-23 14:00:00,48.28,48.41,48.02,48.26,231500.0,35.7689,35.8652,35.5763,35.7541,231500.0
2009-10-23 14:30:00,48.26,48.42,48.05,48.09,217600.0,35.7541,35.8726,35.5985,35.6282,217600.0
2009-10-23 15:00:00,48.09,48.34,47.98,48.09,349600.0,35.6282,35.8134,35.5467,35.6282,349600.0
2009-10-23 15:30:00,48.1,48.13,47.88,48.05,693600.0,35.6356,35.6578,35.4726,35.5985,693600.0
2009-10-26 09:30:00,48.33,49.44,48.33,49.42,600700.0,35.806,36.6283,35.806,36.6135,600700.0
2009-10-26 10:00:00,49.39,49.88,49.39,49.65,1087300.0,36.5913,36.9543,36.5913,36.7839,1087300.0
2009-10-26 10:30:00,49.65,49.83,49.5,49.68,594600.0,36.7839,36.9173,36.6728,36.8061,594600.0
2009-10-26 11:00:00,49.69,49.74,49.28,49.29,601500.0,36.8135,36.8506,36.5098,36.5172,601500.0
2009-10-26 11:30:00,49.28,49.28,48.24,48.25,1072800.0,36.5098,36.5098,35.7393,35.7467,1072800.0
2009-10-26 12:00:00,48.24,48.57,47.97,48.49,424800.0,35.7393,35.9838,35.5393,35.9245,424800.0
2009-10-26 12:30:00,48.47,48.7,48.31,48.48,258400.0,35.9097,36.0801,35.7912,35.9171,258400.0
2009-10-26 13:00:00,48.48,48.5,47.91,48.14,239400.0,35.9171,35.9319,35.4948,35.6652,239400.0
2009-10-26 13:30:00,48.15,48.57,48.11,48.49,196800.0,35.6726,35.9838,35.643,35.9245,196800.0
2009-10-26 14:00:00,48.48,48.59,48.16,48.28,196900.0,35.9171,35.9986,35.68,35.7689,196900.0
2009-10-26 14:30:00,48.27,48.35,48.0,48.22,508700.0,35.7615,35.8208,35.5615,35.7245,508700.0
2009-10-26 15:00:00,48.21,48.32,47.89,47.9,404700.0,35.7171,35.7986,35.48,35.4874,404700.0
2009-10-26 15:30:00,47.91,48.33,47.9,48.04,714700.0,35.4948,35.806,35.4874,35.5911,714700.0
2009-10-27 09:30:00,48.34,48.7,47.71,48.15,461600.0,35.8134,36.0801,35.3466,35.6726,461600.0
2009-10-27 10:00:00,48.13,48.14,47.15,47.87,591900.0,35.6578,35.6652,34.9317,35.4652,591900.0
2009-10-27 10:30:00,47.85,48.01,47.53,47.74,387000.0,35.4504,35.5689,35.2133,35.3689,387000.0
2009-10-27 11:00:00,47.74,47.87,47.16,47.49,419600.0,35.3689,35.4652,34.9392,35.1836,419600.0
2009-10-27 11:30:00,47.5,47.92,47.47,47.79,269000.0,35.1911,35.5022,35.1688,35.4059,269000.0
2009-10-27 12:00:00,47.82,47.85,47.44,47.45,178800.0,35.4281,35.4504,35.1466,35.154,178800.0
2009-10-27 12:30:00,47.46,47.47,47.06,47.12,248500.0,35.1614,35.1688,34.8651,34.9095,248500.0
2009-10-27 13:00:00,47.12,47.26,46.88,46.89,259500.0,34.9095,35.0132,34.7317,34.7391,259500.0
2009-10-27 13:30:00,46.9,47.15,46.73,47.06,258800.0,34.7465,34.9317,34.6206,34.8651,258800.0
2009-10-27 14:00:00,47.06,47.36,46.93,47.19,259100.0,34.8651,35.0873,34.7688,34.9614,259100.0
2009-10-27 14:30:00,47.2,47.27,46.96,47.15,267300.0,34.9688,35.0207,34.791,34.9317,267300.0
2009-10-27 15:00:00,47.14,47.26,46.91,46.95,391200.0,34.9243,35.0132,34.7539,34.7836,391200.0
2009-10-27 15:30:00,46.97,47.13,46.78,46.88,835100.0,34.7984,34.9169,34.6576,34.7317,835100.0
2009-10-28 09:30:00,46.75,47.11,46.52,46.78,411400.0,34.6354,34.9021,34.465,34.6576,411400.0
2009-10-28 10:00:00,46.8,46.85,46.25,46.27,479100.0,34.6724,34.7095,34.265,34.2798,479100.0
2009-10-28 10:30:00,46.26,46.45,45.72,45.76,583600.0,34.2724,34.4131,33.8723,33.9019,583600.0
2009-10-28 11:00:00,45.77,46.28,45.74,46.18,364000.0,33.9094,34.2872,33.8871,34.2131,364000.0
2009-10-28 11:30:00,46.18,46.67,46.1,46.28,546200.0,34.2131,34.5761,34.1538,34.2872,546200.0
2009-10-28 12:00:00,46.26,46.33,45.8,45.89,311500.0,34.2724,34.3242,33.9316,33.9983,311500.0
2009-10-28 12:30:00,45.89,45.91,45.31,45.44,549200.0,33.9983,34.0131,33.5686,33.6649,549200.0
2009-10-28 13:00:00,45.44,45.99,45.39,45.69,271900.0,33.6649,34.0723,33.6278,33.8501,271900.0
2009-10-28 13:30:00,45.69,45.83,45.54,45.68,171600.0,33.8501,33.9538,33.739,33.8427,171600.0
2009-10-28 14:00:00,45.68,45.9,45.5,45.61,216300.0,33.8427,34.0057,33.7093,33.7908,216300.0
2009-10-28 14:30:00,45.59,45.89,45.55,45.7,297100.0,33.776,33.9983,33.7464,33.8575,297100.0
2009-10-28 15:00:00,45.7,45.82,45.5,45.63,466800.0,33.8575,33.9464,33.7093,33.8056,466800.0
2009-10-28 15:30:00,45.63,45.64,45.39,45.42,806700.0,33.8056,33.813,33.6278,33.6501,806700.0
2009-10-29 09:30:00,45.82,46.75,45.7,46.61,652100.0,33.9464,34.6354,33.8575,34.5317,652100.0
2009-10-29 10:00:00,46.62,47.07,46.47,46.84,454600.0,34.5391,34.8725,34.428,34.7021,454600.0
2009-10-29 10:30:00,46.83,47.13,46.56,47.12,429100.0,34.6947,34.9169,34.4946,34.9095,429100.0
2009-10-29 11:00:00,47.12,47.65,47.07,47.61,595700.0,34.9095,35.3022,34.8725,35.2725,595700.0
2009-10-29 11:30:00,47.59,47.74,47.33,47.42,292000.0,35.2577,35.3689,35.0651,35.1318,292000.0
2009-10-29 12:00:00,47.43,47.6,47.39,47.59,247000.0,35.1392,35.2651,35.1096,35.2577,247000.0
2009-10-29 12:30:00,47.6,47.85,47.54,47.63,210800.0,35.2651,35.4504,35.2207,35.2874,210800.0
2009-10-29 13:00:00,47.62,47.72,47.47,47.51,142500.0,35.28,35.354,35.1688,35.1985,142500.0
2009-10-29 13:30:00,47.52,47.71,47.42,47.45,220900.0,35.2059,35.3466,35.1318,35.154,220900.0
2009-10-29 14:00:00,47.44,47.5,47.28,47.45,245200.0,35.1466,35.1911,35.0281,35.154,245200.0
2009-10-29 14:30:00,47.45,47.68,47.44,47.61,218000.0,35.154,35.3244,35.1466,35.2725,218000.0
2009-10-29 15:00:00,47.59,47.73,47.32,47.36,447600.0,35.2577,35.3615,35.0577,35.0873,447600.0
2009-10-29 15:30:00,47.36,47.51,47.19,47.46,673000.0,35.0873,35.1985,34.9614,35.1614,673000.0
2009-10-30 09:30:00,47.4,47.6,46.82,46.85,528100.0,35.117,35.2651,34.6873,34.7095,528100.0
2009-10-30 10:00:00,46.88,47.28,46.35,46.52,616100.0,34.7317,35.0281,34.3391,34.465,616100.0
2009-10-30 10:30:00,46.53,47.0,46.3,46.92,519300.0,34.4724,34.8206,34.302,34.7614,519300.0
2009-10-30 11:00:00,46.93,46.99,46.43,46.66,311200.0,34.7688,34.8132,34.3983,34.5687,311200.0
2009-10-30 11:30:00,46.65,46.82,45.9,46.07,338300.0,34.5613,34.6873,34.0057,34.1316,338300.0
2009-10-30 12:00:00,46.08,46.31,45.61,45.7,321000.0,34.139,34.3094,33.7908,33.8575,321000.0
2009-10-30 12:30:00,45.69,45.86,45.25,45.38,420300.0,33.8501,33.976,33.5241,33.6204,420300.0
2009-10-30 13:00:00,45.39,45.79,45.27,45.6,348600.0,33.6278,33.9242,33.5389,33.7834,348600.0
2009-10-30 13:30:00,45.59,45.76,45.31,45.48,307800.0,33.776,33.9019,33.5686,33.6945,307800.0
2009-10-30 14:00:00,45.49,45.95,45.45,45.64,357700.0,33.7019,34.0427,33.6723,33.813,357700.0
2009-10-30 14:30:00,45.64,45.74,45.32,45.68,336200.0,33.813,33.8871,33.576,33.8427,336200.0
2009-10-30 15:00:00,45.66,45.8,45.33,45.67,497400.0,33.8279,33.9316,33.5834,33.8353,497400.0
2009-10-30 15:30:00,45.67,45.95,45.5,45.55,911000.0,33.8353,34.0427,33.7093,33.7464,911000.0
2009-11-02 09:30:00,45.8,46.41,45.55,45.96,451900.0,33.9316,34.3835,33.7464,34.0501,451900.0
2009-11-02 10:00:00,46.02,47.05,46.02,46.59,597000.0,34.0946,34.8577,34.0946,34.5169,597000.0
2009-11-02 10:30:00,46.6,46.99,46.51,46.54,260300.0,34.5243,34.8132,34.4576,34.4798,260300.0
2009-11-02 11:00:00,46.5,46.96,46.42,46.84,198400.0,34.4502,34.791,34.3909,34.7021,198400.0
2009-11-02 11:30:00,46.85,46.94,46.53,46.69,153900.0,34.7095,34.7762,34.4724,34.591,153900.0
2009-11-02 12:00:00,46.68,46.71,46.25,46.26,135300.0,34.5835,34.6058,34.265,34.2724,135300.0
2009-11-02 12:30:00,46.27,46.37,45.45,45.47,351100.0,34.2798,34.3539,33.6723,33.6871,351100.0
2009-11-02 13:00:00,45.48,46.12,45.45,46.03,221300.0,33.6945,34.1687,33.6723,34.102,221300.0
2009-11-02 13:30:00,46.03,46.03,45.34,45.37,198900.0,34.102,34.102,33.5908,33.613,198900.0
2009-11-02 14:00:00,45.37,45.91,45.19,45.89,222500.0,33.613,34.0131,33.4797,33.9983,222500.0
2009-11-02 14:30:00,45.91,46.09,45.75,45.96,272600.0,34.0131,34.1464,33.8945,34.0501,272600.0
2009-11-02 15:00:00,45.96,46.16,45.67,45.88,397200.0,34.0501,34.1983,33.8353,33.9909,397200.0
2009-11-02 15:30:00,45.86,46.38,45.85,46.29,595100.0,33.976,34.3613,33.9686,34.2946,595100.0
2009-11-03 09:30:00,45.61,46.76,45.47,46.56,448200.0,33.7908,34.6428,33.6871,34.4946,448200.0
2009-11-03 10:00:00,46.61,46.76,46.13,46.35,388700.0,34.5317,34.6428,34.1761,34.3391,388700.0
2009-11-03 10:30:00,46.35,46.95,46.34,46.83,320800.0,34.3391,34.7836,34.3316,34.6947,320800.0
2009-11-03 11:00:00,46.85,47.09,46.71,46.87,257300.0,34.7095,34.8873,34.6058,34.7243,257300.0
2009-11-03 11:30:00,46.89,47.06,46.53,46.99,220500.0,34.7391,34.8651,34.4724,34.8132,220500.0
2009-11-03 12:00:00,47.01,47.1,46.78,47.06,233700.0,34.828,34.8947,34.6576,34.8651,233700.0
2009-11-03 12:30:00,47.07,47.6,47.07,47.42,462200.0,34.8725,35.2651,34.8725,35.1318,462200.0
2009-11-03 13:00:00,47.4,47.44,47.11,47.23,199000.0,35.117,35.1466,34.9021,34.991,199000.0
2009-11-03 13:30:00,47.2,47.33,47.03,47.32,190200.0,34.9688,35.0651,34.8428,35.0577,190200.0
2009-11-03 14:00:00,47.32,47.43,47.21,47.25,179300.0,35.0577,35.1392,34.9762,35.0058,179300.0
2009-11-03 14:30:00,47.27,47.42,46.97,47.0,202300.0,35.0207,35.1318,34.7984,34.8206,202300.0
2009-11-03 15:00:00,47.0,47.3,46.98,47.1,499100.0,34.8206,35.0429,34.8058,34.8947,499100.0
2009-11-03 15:30:00,47.11,47.35,47.1,47.2,663400.0,34.9021,35.0799,34.8947,34.9688,663400.0
2009-11-04 09:30:00,47.8,47.98,47.49,47.63,463700.0,35.4133,35.5467,35.1836,35.2874,463700.0
2009-11-04 10:00:00,47.62,48.0,47.5,47.9,534700.0,35.28,35.5615,35.1911,35.4874,534700.0
2009-11-04 10:30:00,47.91,47.98,47.69,47.75,415400.0,35.4948,35.5467,35.3318,35.3763,415400.0
2009-11-04 11:00:00,47.75,47.76,47.47,47.56,298600.0,35.3763,35.3837,35.1688,35.2355,298600.0
2009-11-04 11:30:00,47.54,47.57,47.26,47.34,149200.0,35.2207,35.2429,35.0132,35.0725,149200.0
2009-11-04 12:00:00,47.32,47.35,47.03,47.16,215100.0,35.0577,35.0799,34.8428,34.9392,215100.0
2009-11-04 12:30:00,47.16,47.46,47.16,47.29,165700.0,34.9392,35.1614,34.9392,35.0355,165700.0
2009-11-04 13:00:00,47.29,47.42,47.14,47.22,147100.0,35.0355,35.1318,34.9243,34.9836,147100.0
2009-11-04 13:30:00,47.21,47.29,47.15,47.24,128700.0,34.9762,35.0355,34.9317,34.9984,128700.0
2009-11-04 14:00:00,47.23,47.5,46.72,46.8,425300.0,34.991,35.1911,34.6132,34.6724,425300.0
2009-11-04 14:30:00,46.83,47.58,46.78,47.52,496500.0,34.6947,35.2503,34.6576,35.2059,496500.0
2009-11-04 15:00:00,47.48,47.5,47.06,47.16,432900.0,35.1762,35.1911,34.8651,34.9392,432900.0
2009-11-04 15:30:00,47.15,47.19,46.53,46.75,1002700.0,34.9317,34.9614,34.4724,34.6354,1002700.0
2009-11-05 09:30:00,47.06,47.73,47.06,47.6,391200.0,34.8651,35.3615,34.8651,35.2651,391200.0
2009-11-05 10:00:00,47.59,47.75,47.42,47.58,392100.0,35.2577,35.3763,35.1318,35.2503,392100.0
2009-11-05 10:30:00,47.58,47.82,47.54,47.62,388000.0,35.2503,35.4281,35.2207,35.28,388000.0
2009-11-05 11:00:00,47.6,47.8,47.47,47.59,209600.0,35.2651,35.4133,35.1688,35.2577,209600.0
2009-11-05 11:30:00,47.59,47.67,47.49,47.57,233200.0,35.2577,35.317,35.1836,35.2429,233200.0
2009-11-05 12:00:00,47.56,47.88,47.52,47.87,218500.0,35.2355,35.4726,35.2059,35.4652,218500.0
2009-11-05 12:30:00,47.87,48.1,47.82,48.06,418400.0,35.4652,35.6356,35.4281,35.6059,418400.0
2009-11-05 13:00:00,48.06,48.1,47.84,47.99,222100.0,35.6059,35.6356,35.4429,35.5541,222100.0
2009-11-05 13:30:00,47.98,48.13,47.9,47.96,197600.0,35.5467,35.6578,35.4874,35.5318,197600.0
2009-11-05 14:00:00,47.94,48.01,47.75,47.99,174800.0,35.517,35.5689,35.3763,35.5541,174800.0
2009-11-05 14:30:00,48.0,48.16,47.89,48.08,355200.0,35.5615,35.68,35.48,35.6208,355200.0
2009-11-05 15:00:00,48.09,48.11,47.9,48.0,420500.0,35.6282,35.643,35.4874,35.5615,420500.0
2009-11-05 15:30:00,48.0,48.09,47.9,48.08,1016400.0,35.5615,35.6282,35.4874,35.6208,1016400.0
2009-11-06 09:30:00,47.79,48.59,47.53,48.0,694700.0,35.4059,35.9986,35.2133,35.5615,694700.0
2009-11-06 10:00:00,48.02,48.08,47.29,47.31,460300.0,35.5763,35.6208,35.0355,35.0503,460300.0
2009-11-06 10:30:00,47.32,47.58,47.17,47.48,428300.0,35.0577,35.2503,34.9466,35.1762,428300.0
2009-11-06 11:00:00,47.47,47.74,47.19,47.44,215100.0,35.1688,35.3689,34.9614,35.1466,215100.0
2009-11-06 11:30:00,47.42,47.6,47.1,47.16,385500.0,35.1318,35.2651,34.8947,34.9392,385500.0
2009-11-06 12:00:00,47.19,47.51,47.19,47.29,158000.0,34.9614,35.1985,34.9614,35.0355,158000.0
2009-11-06 12:30:00,47.3,47.4,47.06,47.1,179300.0,35.0429,35.117,34.8651,34.8947,179300.0
2009-11-06 13:00:00,47.11,47.26,47.0,47.21,176200.0,34.9021,35.0132,34.8206,34.9762,176200.0
2009-11-06 13:30:00,47.2,47.27,46.89,46.93,283700.0,34.9688,35.0207,34.7391,34.7688,283700.0
2009-11-06 14:00:00,46.94,47.15,46.85,47.11,232700.0,34.7762,34.9317,34.7095,34.9021,232700.0
2009-11-06 14:30:00,47.11,47.22,47.03,47.06,156400.0,34.9021,34.9836,34.8428,34.8651,156400.0
2009-11-06 15:00:00,47.05,47.17,46.87,47.08,384900.0,34.8577,34.9466,34.7243,34.8799,384900.0
2009-11-06 15:30:00,47.08,47.1,46.99,47.02,76400.0,34.8799,34.8947,34.8132,34.8354,76400.0
2009-11-09 09:30:00,47.78,48.45,47.77,48.12,420200.0,35.3985,35.8949,35.3911,35.6504,420200.0
2009-11-09 10:00:00,48.12,48.62,48.12,48.47,440900.0,35.6504,36.0208,35.6504,35.9097,440900.0
2009-11-09 10:30:00,48.48,48.81,48.38,48.81,361600.0,35.9171,36.1616,35.843,36.1616,361600.0
2009-11-09 11:00:00,48.81,48.86,48.69,48.79,484900.0,36.1616,36.1986,36.0727,36.1468,484900.0
2009-11-09 11:30:00,48.78,48.8,48.56,48.59,230900.0,36.1394,36.1542,35.9764,35.9986,230900.0
2009-11-09 12:00:00,48.59,48.6,48.46,48.49,189900.0,35.9986,36.006,35.9023,35.9245,189900.0
2009-11-09 12:30:00,48.5,48.61,48.4,48.58,217400.0,35.9319,36.0134,35.8578,35.9912,217400.0
2009-11-09 13:00:00,48.58,48.58,48.38,48.49,256700.0,35.9912,35.9912,35.843,35.9245,256700.0
2009-11-09 13:30:00,48.49,48.69,48.48,48.66,267900.0,35.9245,36.0727,35.9171,36.0505,267900.0
2009-11-09 14:00:00,48.66,48.68,48.52,48.65,215400.0,36.0505,36.0653,35.9467,36.043,215400.0
2009-11-09 14:30:00,48.64,48.7,48.5,48.52,278500.0,36.0356,36.0801,35.9319,35.9467,278500.0
2009-11-09 15:00:00,48.52,48.57,48.39,48.43,285600.0,35.9467,35.9838,35.8504,35.8801,285600.0
2009-11-09 15:30:00,48.43,48.53,48.33,48.52,769000.0,35.8801,35.9541,35.806,35.9467,769000.0
2009-11-10 09:30:00,48.29,49.27,48.29,49.16,635800.0,35.7763,36.5024,35.7763,36.4209,635800.0
2009-11-10 10:00:00,49.17,49.2,48.85,48.97,589100.0,36.4283,36.4505,36.1912,36.2801,589100.0
2009-11-10 10:30:00,48.97,49.05,48.42,48.5,442900.0,36.2801,36.3394,35.8726,35.9319,442900.0
2009-11-10 11:00:00,48.51,48.95,48.44,48.75,319700.0,35.9393,36.2653,35.8875,36.1171,319700.0
2009-11-10 11:30:00,48.75,48.79,48.54,48.59,234900.0,36.1171,36.1468,35.9616,35.9986,234900.0
2009-11-10 12:00:00,48.59,48.6,48.35,48.35,173300.0,35.9986,36.006,35.8208,35.8208,173300.0
2009-11-10 12:30:00,48.33,48.55,48.3,48.48,161300.0,35.806,35.969,35.7837,35.9171,161300.0
2009-11-10 13:00:00,48.47,48.51,48.34,48.36,134400.0,35.9097,35.9393,35.8134,35.8282,134400.0
2009-11-10 13:30:00,48.36,48.46,48.25,48.41,123400.0,35.8282,35.9023,35.7467,35.8652,123400.0
2009-11-10 14:00:00,48.4,48.55,48.34,48.44,237800.0,35.8578,35.969,35.8134,35.8875,237800.0
2009-11-10 14:30:00,48.44,48.54,48.4,48.47,168600.0,35.8875,35.9616,35.8578,35.9097,168600.0
2009-11-10 15:00:00,48.45,48.57,48.31,48.45,334300.0,35.8949,35.9838,35.7912,35.8949,334300.0
2009-11-10 15:30:00,48.45,48.46,48.26,48.4,607100.0,35.8949,35.9023,35.7541,35.8578,607100.0
2009-11-11 09:30:00,49.01,49.04,48.45,48.71,389900.0,36.3098,36.332,35.8949,36.0875,389900.0
2009-11-11 10:00:00,48.71,48.97,48.61,48.88,519100.0,36.0875,36.2801,36.0134,36.2134,519100.0
2009-11-11 10:30:00,48.88,48.89,48.18,48.3,381900.0,36.2134,36.2209,35.6948,35.7837,381900.0
2009-11-11 11:00:00,48.3,48.37,48.11,48.32,242000.0,35.7837,35.8356,35.643,35.7986,242000.0
2009-11-11 11:30:00,48.32,48.4,48.13,48.19,213500.0,35.7986,35.8578,35.6578,35.7022,213500.0
2009-11-11 12:00:00,48.2,48.25,48.05,48.19,180600.0,35.7097,35.7467,35.5985,35.7022,180600.0
2009-11-11 12:30:00,48.2,48.34,48.14,48.14,194200.0,35.7097,35.8134,35.6652,35.6652,194200.0
2009-11-11 13:00:00,48.15,48.2,47.9,47.95,173800.0,35.6726,35.7097,35.4874,35.5244,173800.0
2009-11-11 13:30:00,47.96,48.01,47.77,47.97,199300.0,35.5318,35.5689,35.3911,35.5393,199300.0
2009-11-11 14:00:00,47.97,48.2,47.94,48.1,182400.0,35.5393,35.7097,35.517,35.6356,182400.0
2009-11-11 14:30:00,48.1,48.29,48.09,48.23,128600.0,35.6356,35.7763,35.6282,35.7319,128600.0
2009-11-11 15:00:00,48.22,48.3,48.06,48.22,200700.0,35.7245,35.7837,35.6059,35.7245,200700.0
2009-11-11 15:30:00,48.21,48.31,47.94,48.07,712800.0,35.7171,35.7912,35.517,35.6133,712800.0
2009-11-12 09:30:00,48.08,48.5,47.66,48.32,467400.0,35.6208,35.9319,35.3096,35.7986,467400.0
2009-11-12 10:00:00,48.35,48.44,47.9,48.18,317800.0,35.8208,35.8875,35.4874,35.6948,317800.0
2009-11-12 10:30:00,48.17,48.32,48.0,48.08,186100.0,35.6874,35.7986,35.5615,35.6208,186100.0
2009-11-12 11:00:00,48.08,48.1,47.62,47.88,206500.0,35.6208,35.6356,35.28,35.4726,206500.0
2009-11-12 11:30:00,47.86,48.06,47.66,47.84,183300.0,35.4578,35.6059,35.3096,35.4429,183300.0
2009-11-12 12:00:00,47.84,47.88,47.7,47.8,114500.0,35.4429,35.4726,35.3392,35.4133,114500.0
2009-11-12 12:30:00,47.8,47.98,47.59,47.83,106700.0,35.4133,35.5467,35.2577,35.4355,106700.0
2009-11-12 13:00:00,47.82,47.86,47.6,47.73,145300.0,35.4281,35.4578,35.2651,35.3615,145300.0
2009-11-12 13:30:00,47.73,47.81,47.52,47.53,199700.0,35.3615,35.4207,35.2059,35.2133,199700.0
2009-11-12 14:00:00,47.55,47.78,47.5,47.61,193000.0,35.2281,35.3985,35.1911,35.2725,193000.0
2009-11-12 14:30:00,47.61,47.73,47.52,47.58,172400.0,35.2725,35.3615,35.2059,35.2503,172400.0
2009-11-12 15:00:00,47.58,47.64,47.45,47.49,264300.0,35.2503,35.2948,35.154,35.1836,264300.0
2009-11-12 15:30:00,47.49,47.56,47.32,47.42,656300.0,35.1836,35.2355,35.0577,35.1318,656300.0
2009-11-13 09:30:00,47.55,47.95,47.33,47.48,334600.0,35.2281,35.5244,35.0651,35.1762,334600.0
2009-11-13 10:00:00,47.48,47.97,47.41,47.75,251200.0,35.1762,35.5393,35.1244,35.3763,251200.0
2009-11-13 10:30:00,47.73,48.08,47.63,47.87,180000.0,35.3615,35.6208,35.2874,35.4652,180000.0
2009-11-13 11:00:00,47.87,48.0,47.77,47.79,105400.0,35.4652,35.5615,35.3911,35.4059,105400.0
2009-11-13 11:30:00,47.79,48.0,47.76,47.82,91400.0,35.4059,35.5615,35.3837,35.4281,91400.0
2009-11-13 12:00:00,47.83,48.12,47.77,47.98,283500.0,35.4355,35.6504,35.3911,35.5467,283500.0
2009-11-13 12:30:00,48.02,48.09,47.87,48.0,151900.0,35.5763,35.6282,35.4652,35.5615,151900.0
2009-11-13 13:00:00,47.99,48.15,47.94,48.13,114400.0,35.5541,35.6726,35.517,35.6578,114400.0
2009-11-13 13:30:00,48.15,48.16,47.94,47.98,102000.0,35.6726,35.68,35.517,35.5467,102000.0
2009-11-13 14:00:00,47.98,48.09,47.64,47.65,232400.0,35.5467,35.6282,35.2948,35.3022,232400.0
2009-11-13 14:30:00,47.65,47.65,47.33,47.35,229400.0,35.3022,35.3022,35.0651,35.0799,229400.0
2009-11-13 15:00:00,47.34,47.53,47.26,47.42,367400.0,35.0725,35.2133,35.0132,35.1318,367400.0
2009-11-13 15:30:00,47.4,47.69,47.38,47.54,561100.0,35.117,35.3318,35.1021,35.2207,561100.0
2009-11-16 09:30:00,47.86,48.81,47.8,48.78,394400.0,35.4578,36.1616,35.4133,36.1394,394400.0
2009-11-16 10:00:00,48.78,49.28,48.71,49.24,573700.0,36.1394,36.5098,36.0875,36.4802,573700.0
2009-11-16 10:30:00,49.24,49.48,49.1,49.45,473800.0,36.4802,36.658,36.3764,36.6357,473800.0
2009-11-16 11:00:00,49.44,49.64,49.37,49.63,483400.0,36.6283,36.7765,36.5765,36.7691,483400.0
2009-11-16 11:30:00,49.63,49.8,49.56,49.77,387300.0,36.7691,36.895,36.7172,36.8728,387300.0
2009-11-16 12:00:00,49.77,49.78,49.5,49.72,334600.0,36.8728,36.8802,36.6728,36.8358,334600.0
2009-11-16 12:30:00,49.72,49.85,49.6,49.85,397300.0,36.8358,36.9321,36.7469,36.9321,397300.0
2009-11-16 13:00:00,49.85,49.97,49.68,49.68,290700.0,36.9321,37.021,36.8061,36.8061,290700.0
2009-11-16 13:30:00,49.68,49.7,49.62,49.63,372300.0,36.8061,36.821,36.7617,36.7691,372300.0
2009-11-16 14:00:00,49.62,49.73,49.6,49.6,301800.0,36.7617,36.8432,36.7469,36.7469,301800.0
2009-11-16 14:30:00,49.61,49.64,49.42,49.46,318200.0,36.7543,36.7765,36.6135,36.6431,318200.0
2009-11-16 15:00:00,49.46,49.48,48.78,48.79,809400.0,36.6431,36.658,36.1394,36.1468,809400.0
2009-11-16 15:30:00,48.8,48.9,48.74,48.9,934700.0,36.1542,36.2283,36.1097,36.2283,934700.0
2009-11-17 09:30:00,49.14,49.18,48.5,48.79,428900.0,36.4061,36.4357,35.9319,36.1468,428900.0
2009-11-17 10:00:00,48.79,48.9,48.47,48.51,373900.0,36.1468,36.2283,35.9097,35.9393,373900.0
2009-11-17 10:30:00,48.52,48.54,48.18,48.46,299400.0,35.9467,35.9616,35.6948,35.9023,299400.0
2009-11-17 11:00:00,48.46,48.51,48.3,48.48,206200.0,35.9023,35.9393,35.7837,35.9171,206200.0
2009-11-17 11:30:00,48.47,48.53,48.32,48.49,143700.0,35.9097,35.9541,35.7986,35.9245,143700.0
2009-11-17 12:00:00,48.49,48.78,48.41,48.75,371100.0,35.9245,36.1394,35.8652,36.1171,371100.0
2009-11-17 12:30:00,48.74,49.1,48.73,49.03,371000.0,36.1097,36.3764,36.1023,36.3246,371000.0
2009-11-17 13:00:00,49.03,49.08,48.83,49.02,222200.0,36.3246,36.3616,36.1764,36.3172,222200.0
2009-11-17 13:30:00,49.02,49.17,49.0,49.02,194400.0,36.3172,36.4283,36.3023,36.3172,194400.0
2009-11-17 14:00:00,49.03,49.06,48.83,48.92,262800.0,36.3246,36.3468,36.1764,36.2431,262800.0
2009-11-17 14:30:00,48.91,49.05,48.85,49.05,299900.0,36.2357,36.3394,36.1912,36.3394,299900.0
2009-11-17 15:00:00,49.04,49.25,49.01,49.2,411000.0,36.332,36.4876,36.3098,36.4505,411000.0
2009-11-17 15:30:00,49.19,49.22,49.02,49.15,681700.0,36.4431,36.4653,36.3172,36.4135,681700.0
2009-11-18 09:30:00,50.5,51.6,50.27,51.15,2699000.0,37.4136,38.2286,37.2432,37.8952,2699000.0
2009-11-18 10:00:00,51.15,51.47,50.9,51.29,1534600.0,37.8952,38.1323,37.71,37.9989,1534600.0
2009-11-18 10:30:00,51.28,52.18,51.07,52.12,1455400.0,37.9915,38.6583,37.8359,38.6138,1455400.0
2009-11-18 11:00:00,52.11,52.28,51.88,51.89,1196400.0,38.6064,38.7324,38.436,38.4434,1196400.0
2009-11-18 11:30:00,51.89,52.05,51.81,51.86,938400.0,38.4434,38.562,38.3842,38.4212,938400.0
2009-11-18 12:00:00,51.86,51.97,51.56,51.97,733000.0,38.4212,38.5027,38.199,38.5027,733000.0
2009-11-18 12:30:00,51.96,52.0,51.45,51.58,595500.0,38.4953,38.5249,38.1175,38.2138,595500.0
2009-11-18 13:00:00,51.58,51.78,51.47,51.63,466400.0,38.2138,38.362,38.1323,38.2508,466400.0
2009-11-18 13:30:00,51.62,51.85,51.58,51.6,299100.0,38.2434,38.4138,38.2138,38.2286,299100.0
2009-11-18 14:00:00,51.59,51.92,51.56,51.86,439800.0,38.2212,38.4657,38.199,38.4212,439800.0
2009-11-18 14:30:00,51.86,51.91,51.54,51.6,505000.0,38.4212,38.4583,38.1841,38.2286,505000.0
2009-11-18 15:00:00,51.6,51.71,51.54,51.65,687000.0,38.2286,38.3101,38.1841,38.2656,687000.0
2009-11-18 15:30:00,51.66,51.66,51.46,51.47,1500300.0,38.273,38.273,38.1249,38.1323,1500300.0
2009-11-19 09:30:00,51.26,51.83,50.45,50.57,1260600.0,37.9767,38.399,37.3766,37.4655,1260600.0
2009-11-19 10:00:00,50.57,50.7,50.28,50.63,838300.0,37.4655,37.5618,37.2507,37.51,838300.0
2009-11-19 10:30:00,50.65,50.69,50.33,50.38,402500.0,37.5248,37.5544,37.2877,37.3247,402500.0
2009-11-19 11:00:00,50.39,50.44,50.12,50.39,563400.0,37.3322,37.3692,37.1321,37.3322,563400.0
2009-11-19 11:30:00,50.39,50.54,50.26,50.5,309700.0,37.3322,37.4433,37.2358,37.4136,309700.0
2009-11-19 12:00:00,50.49,50.65,50.48,50.56,334000.0,37.4062,37.5248,37.3988,37.4581,334000.0
2009-11-19 12:30:00,50.56,50.67,50.36,50.41,371900.0,37.4581,37.5396,37.3099,37.347,371900.0
2009-11-19 13:00:00,50.4,50.59,50.36,50.55,289300.0,37.3396,37.4803,37.3099,37.4507,289300.0
2009-11-19 13:30:00,50.55,50.78,50.55,50.62,248100.0,37.4507,37.6211,37.4507,37.5025,248100.0
2009-11-19 14:00:00,50.62,50.65,50.45,50.59,260800.0,37.5025,37.5248,37.3766,37.4803,260800.0
2009-11-19 14:30:00,50.59,50.82,50.56,50.79,321800.0,37.4803,37.6507,37.4581,37.6285,321800.0
2009-11-19 15:00:00,50.78,50.94,50.7,50.86,502600.0,37.6211,37.7396,37.5618,37.6804,502600.0
2009-11-19 15:30:00,50.86,51.04,50.77,50.89,949000.0,37.6804,37.8137,37.6137,37.7026,949000.0
2009-11-20 09:30:00,50.69,51.05,50.35,50.5,1063800.0,37.5544,37.8211,37.3025,37.4136,1063800.0
2009-11-20 10:00:00,50.5,50.62,50.13,50.53,356800.0,37.4136,37.5025,37.1395,37.4359,356800.0
2009-11-20 10:30:00,50.54,50.59,50.1,50.12,348500.0,37.4433,37.4803,37.1173,37.1321,348500.0
2009-11-20 11:00:00,50.11,50.3,49.9,49.94,468900.0,37.1247,37.2655,36.9691,36.9988,468900.0
2009-11-20 11:30:00,49.94,50.25,49.78,50.15,398800.0,36.9988,37.2284,36.8802,37.1543,398800.0
2009-11-20 12:00:00,50.15,50.15,49.97,50.1,234000.0,37.1543,37.1543,37.021,37.1173,234000.0
2009-11-20 12:30:00,50.08,50.21,50.02,50.19,202700.0,37.1025,37.1988,37.058,37.184,202700.0
2009-11-20 13:00:00,50.18,50.34,50.18,50.33,226800.0,37.1766,37.2951,37.1766,37.2877,226800.0
2009-11-20 13:30:00,50.33,50.51,50.24,50.49,232600.0,37.2877,37.4211,37.221,37.4062,232600.0
2009-11-20 14:00:00,50.49,50.63,50.49,50.59,262600.0,37.4062,37.51,37.4062,37.4803,262600.0
2009-11-20 14:30:00,50.59,50.65,50.37,50.46,392900.0,37.4803,37.5248,37.3173,37.384,392900.0
2009-11-20 15:00:00,50.47,50.63,50.39,50.61,337700.0,37.3914,37.51,37.3322,37.4951,337700.0
2009-11-20 15:30:00,50.61,50.91,50.61,50.81,833600.0,37.4951,37.7174,37.4951,37.6433,833600.0
2009-11-23 09:30:00,53.0,53.59,52.66,52.89,1645300.0,39.2658,39.7029,39.0139,39.1843,1645300.0
2009-11-23 10:00:00,52.94,53.3,52.85,52.92,765300.0,39.2214,39.4881,39.1547,39.2065,765300.0
2009-11-23 10:30:00,52.91,52.94,52.45,52.54,536500.0,39.1991,39.2214,38.8583,38.925,536500.0
2009-11-23 11:00:00,52.55,52.71,52.42,52.45,306400.0,38.9324,39.051,38.8361,38.8583,306400.0
2009-11-23 11:30:00,52.45,52.49,52.23,52.29,395800.0,38.8583,38.888,38.6953,38.7398,395800.0
2009-11-23 12:00:00,52.28,52.5,52.21,52.22,353400.0,38.7324,38.8954,38.6805,38.6879,353400.0
2009-11-23 12:30:00,52.22,52.35,52.09,52.24,306800.0,38.6879,38.7842,38.5916,38.7027,306800.0
2009-11-23 13:00:00,52.24,52.33,52.19,52.23,214300.0,38.7027,38.7694,38.6657,38.6953,214300.0
2009-11-23 13:30:00,52.23,52.23,51.9,51.94,423600.0,38.6953,38.6953,38.4509,38.4805,423600.0
2009-11-23 14:00:00,51.93,51.94,51.66,51.8,444800.0,38.4731,38.4805,38.273,38.3768,444800.0
2009-11-23 14:30:00,51.8,51.98,51.74,51.75,424200.0,38.3768,38.5101,38.3323,38.3397,424200.0
2009-11-23 15:00:00,51.74,51.94,51.72,51.82,348900.0,38.3323,38.4805,38.3175,38.3916,348900.0
2009-11-23 15:30:00,51.8,51.86,51.54,51.84,845200.0,38.3768,38.4212,38.1841,38.4064,845200.0
2009-11-24 09:30:00,51.98,52.22,51.5,52.07,985800.0,38.5101,38.6879,38.1545,38.5768,985800.0
2009-11-24 10:00:00,52.11,52.44,51.75,51.97,813800.0,38.6064,38.8509,38.3397,38.5027,813800.0
2009-11-24 10:30:00,51.97,52.5,51.92,52.32,654900.0,38.5027,38.8954,38.4657,38.762,654900.0
2009-11-24 11:00:00,52.33,52.5,52.27,52.36,578800.0,38.7694,38.8954,38.725,38.7917,578800.0
2009-11-24 11:30:00,52.38,52.54,52.2,52.37,567900.0,38.8065,38.925,38.6731,38.7991,567900.0
2009-11-24 12:00:00,52.38,52.49,52.33,52.46,297800.0,38.8065,38.888,38.7694,38.8657,297800.0
2009-11-24 12:30:00,52.45,52.57,52.41,52.44,500800.0,38.8583,38.9472,38.8287,38.8509,500800.0
2009-11-24 13:00:00,52.44,52.58,52.42,52.44,339600.0,38.8509,38.9546,38.8361,38.8509,339600.0
2009-11-24 13:30:00,52.44,52.48,52.26,52.31,495700.0,38.8509,38.8806,38.7176,38.7546,495700.0
2009-11-24 14:00:00,52.33,52.35,52.15,52.26,504100.0,38.7694,38.7842,38.6361,38.7176,504100.0
2009-11-24 14:30:00,52.25,52.4,52.21,52.31,542700.0,38.7102,38.8213,38.6805,38.7546,542700.0
2009-11-24 15:00:00,52.31,52.32,52.2,52.23,805200.0,38.7546,38.762,38.6731,38.6953,805200.0
2009-11-24 15:30:00,52.23,52.33,52.12,52.21,1073100.0,38.6953,38.7694,38.6138,38.6805,1073100.0
2009-11-25 09:30:00,51.68,52.62,51.27,52.04,3078300.0,38.2879,38.9843,37.9841,38.5546,3078300.0
2009-11-25 10:00:00,52.03,52.45,51.95,52.36,1427100.0,38.5472,38.8583,38.4879,38.7917,1427100.0
2009-11-25 10:30:00,52.35,54.15,52.32,53.8,2864700.0,38.7842,40.1178,38.762,39.8585,2864700.0
2009-11-25 11:00:00,53.8,54.12,53.71,54.0,1308800.0,39.8585,40.0956,39.7918,40.0067,1308800.0
2009-11-25 11:30:00,53.98,54.06,53.63,53.69,594100.0,39.9919,40.0511,39.7326,39.777,594100.0
2009-11-25 12:00:00,53.69,53.91,53.45,53.89,779300.0,39.777,39.94,39.5992,39.9252,779300.0
2009-11-25 12:30:00,53.89,53.9,53.56,53.78,320400.0,39.9252,39.9326,39.6807,39.8437,320400.0
2009-11-25 13:00:00,53.77,53.9,53.59,53.88,283900.0,39.8363,39.9326,39.7029,39.9178,283900.0
2009-11-25 13:30:00,53.88,53.99,53.79,53.84,283100.0,39.9178,39.9993,39.8511,39.8881,283100.0
2009-11-25 14:00:00,53.85,53.89,53.66,53.8,412700.0,39.8955,39.9252,39.7548,39.8585,412700.0
2009-11-25 14:30:00,53.79,54.09,53.1,54.07,723900.0,39.8511,40.0733,39.3399,40.0585,723900.0
2009-11-25 15:00:00,54.07,54.08,53.78,53.78,481100.0,40.0585,40.0659,39.8437,39.8437,481100.0
2009-11-25 15:30:00,53.79,53.83,53.55,53.64,989900.0,39.8511,39.8807,39.6733,39.74,989900.0
2009-11-27 09:30:00,51.86,52.85,51.82,52.82,873400.0,38.4212,39.1547,38.3916,39.1325,873400.0
2009-11-27 10:00:00,52.79,53.13,52.61,52.74,484700.0,39.1102,39.3621,38.9769,39.0732,484700.0
2009-11-27 10:30:00,52.75,53.01,52.57,52.96,345200.0,39.0806,39.2732,38.9472,39.2362,345200.0
2009-11-27 11:00:00,52.96,53.28,52.6,52.67,364400.0,39.2362,39.4732,38.9695,39.0213,364400.0
2009-11-27 11:30:00,52.66,52.72,52.46,52.6,262700.0,39.0139,39.0584,38.8657,38.9695,262700.0
2009-11-27 12:00:00,52.61,52.71,52.39,52.42,294300.0,38.9769,39.051,38.8139,38.8361,294300.0
2009-11-27 12:30:00,52.42,52.81,52.26,52.35,551800.0,38.8361,39.125,38.7176,38.7842,551800.0
2009-11-30 09:30:00,53.82,53.82,52.86,53.5,1161400.0,39.8733,39.8733,39.1621,39.6362,1161400.0
2009-11-30 10:00:00,53.52,53.72,53.43,53.61,466200.0,39.6511,39.7992,39.5844,39.7177,466200.0
2009-11-30 10:30:00,53.61,53.65,53.21,53.31,432700.0,39.7177,39.7474,39.4214,39.4955,432700.0
2009-11-30 11:00:00,53.32,53.35,53.04,53.12,423300.0,39.5029,39.5251,39.2954,39.3547,423300.0
2009-11-30 11:30:00,53.13,53.31,52.96,53.13,435100.0,39.3621,39.4955,39.2362,39.3621,435100.0
2009-11-30 12:00:00,53.13,53.38,53.1,53.34,316200.0,39.3621,39.5473,39.3399,39.5177,316200.0
2009-11-30 12:30:00,53.34,53.34,53.02,53.02,322400.0,39.5177,39.5177,39.2806,39.2806,322400.0
2009-11-30 13:00:00,53.02,53.12,52.95,53.09,298000.0,39.2806,39.3547,39.2288,39.3325,298000.0
2009-11-30 13:30:00,53.09,53.15,52.92,53.0,417700.0,39.3325,39.3769,39.2065,39.2658,417700.0
2009-11-30 14:00:00,53.0,53.03,52.88,52.96,435800.0,39.2658,39.288,39.1769,39.2362,435800.0
2009-11-30 14:30:00,52.94,53.0,52.81,52.87,349400.0,39.2214,39.2658,39.125,39.1695,349400.0
2009-11-30 15:00:00,52.89,53.27,52.88,53.2,623900.0,39.1843,39.4658,39.1769,39.414,623900.0
2009-11-30 15:30:00,53.21,53.59,53.21,53.48,893900.0,39.4214,39.7029,39.4214,39.6214,893900.0
2009-12-01 09:30:00,54.25,55.14,54.09,54.83,1052200.0,40.1919,40.8513,40.0733,40.6216,1052200.0
2009-12-01 10:00:00,54.8,55.0,54.44,54.62,665900.0,40.5994,40.7475,40.3327,40.466,665900.0
2009-12-01 10:30:00,54.62,54.71,54.08,54.1,474900.0,40.466,40.5327,40.0659,40.0808,474900.0
2009-12-01 11:00:00,54.09,54.34,53.92,54.19,565900.0,40.0733,40.2586,39.9474,40.1474,565900.0
2009-12-01 11:30:00,54.18,54.28,54.12,54.25,314600.0,40.14,40.2141,40.0956,40.1919,314600.0
2009-12-01 12:00:00,54.25,54.34,54.15,54.16,281900.0,40.1919,40.2586,40.1178,40.1252,281900.0
2009-12-01 12:30:00,54.17,54.42,54.12,54.4,242300.0,40.1326,40.3178,40.0956,40.303,242300.0
2009-12-01 13:00:00,54.39,54.64,54.37,54.55,299500.0,40.2956,40.4808,40.2808,40.4141,299500.0
2009-12-01 13:30:00,54.58,54.7,54.57,54.61,208400.0,40.4364,40.5253,40.429,40.4586,208400.0
2009-12-01 14:00:00,54.62,54.64,54.33,54.4,289300.0,40.466,40.4808,40.2512,40.303,289300.0
2009-12-01 14:30:00,54.4,54.54,54.26,54.39,347200.0,40.303,40.4067,40.1993,40.2956,347200.0
2009-12-01 15:00:00,54.39,54.39,54.17,54.26,561100.0,40.2956,40.2956,40.1326,40.1993,561100.0
2009-12-01 15:30:00,54.26,54.26,53.92,54.0,761500.0,40.1993,40.1993,39.9474,40.0067,761500.0
2009-12-02 09:30:00,54.09,54.22,53.72,53.82,502400.0,40.0733,40.1697,39.7992,39.8733,502400.0
2009-12-02 10:00:00,53.84,54.3,53.8,54.2,584300.0,39.8881,40.2289,39.8585,40.1548,584300.0
2009-12-02 10:30:00,54.2,54.29,53.93,54.03,472300.0,40.1548,40.2215,39.9548,40.0289,472300.0
2009-12-02 11:00:00,54.03,54.09,53.78,53.91,318600.0,40.0289,40.0733,39.8437,39.94,318600.0
2009-12-02 11:30:00,53.92,54.0,53.85,53.95,179400.0,39.9474,40.0067,39.8955,39.9696,179400.0
2009-12-02 12:00:00,53.94,54.0,53.43,53.6,223500.0,39.9622,40.0067,39.5844,39.7103,223500.0
2009-12-02 12:30:00,53.62,53.86,53.57,53.86,176600.0,39.7251,39.9029,39.6881,39.9029,176600.0
2009-12-02 13:00:00,53.84,53.85,53.65,53.66,272100.0,39.8881,39.8955,39.7474,39.7548,272100.0
2009-12-02 13:30:00,53.66,53.66,53.45,53.61,271000.0,39.7548,39.7548,39.5992,39.7177,271000.0
2009-12-02 14:00:00,53.6,53.78,53.55,53.74,375600.0,39.7103,39.8437,39.6733,39.814,375600.0
2009-12-02 14:30:00,53.73,53.87,53.71,53.85,313900.0,39.8066,39.9104,39.7918,39.8955,313900.0
2009-12-02 15:00:00,53.86,53.9,53.76,53.79,309100.0,39.9029,39.9326,39.8289,39.8511,309100.0
2009-12-02 15:30:00,53.79,54.1,53.75,53.97,629500.0,39.8511,40.0808,39.8215,39.9844,629500.0
2009-12-03 09:30:00,54.48,54.48,54.06,54.35,569300.0,40.3623,40.3623,40.0511,40.266,569300.0
2009-12-03 10:00:00,54.33,54.39,54.27,54.35,1350500.0,40.2512,40.2956,40.2067,40.266,1350500.0
2009-12-03 10:30:00,54.33,54.58,54.29,54.57,1177100.0,40.2512,40.4364,40.2215,40.429,1177100.0
2009-12-03 11:00:00,54.58,54.62,54.31,54.41,243200.0,40.4364,40.466,40.2363,40.3104,243200.0
2009-12-03 11:30:00,54.41,54.6,54.39,54.53,294300.0,40.3104,40.4512,40.2956,40.3993,294300.0
2009-12-03 12:00:00,54.52,54.57,54.42,54.43,219400.0,40.3919,40.429,40.3178,40.3252,219400.0
2009-12-03 12:30:00,54.43,54.46,54.4,54.41,287900.0,40.3252,40.3475,40.303,40.3104,287900.0
2009-12-03 13:00:00,54.41,54.48,54.4,54.42,420800.0,40.3104,40.3623,40.303,40.3178,420800.0
2009-12-03 13:30:00,54.44,54.49,54.4,54.42,213800.0,40.3327,40.3697,40.303,40.3178,213800.0
2009-12-03 14:00:00,54.42,54.43,54.36,54.41,360800.0,40.3178,40.3252,40.2734,40.3104,360800.0
2009-12-03 14:30:00,54.41,54.46,54.37,54.39,491200.0,40.3104,40.3475,40.2808,40.2956,491200.0
2009-12-03 15:00:00,54.4,54.43,54.38,54.39,404600.0,40.303,40.3252,40.2882,40.2956,404600.0
2009-12-03 15:30:00,54.39,54.44,54.38,54.41,1507600.0,40.2956,40.3327,40.2882,40.3104,1507600.0
2009-12-04 09:30:00,55.25,55.4,55.04,55.12,756400.0,40.9328,41.0439,40.7772,40.8364,756400.0
2009-12-04 10:00:00,55.14,55.23,54.9,55.13,771100.0,40.8513,40.9179,40.6734,40.8438,771100.0
2009-12-04 10:30:00,55.13,55.28,55.0,55.15,1321000.0,40.8438,40.955,40.7475,40.8587,1321000.0
2009-12-04 11:00:00,55.14,55.25,54.88,54.89,1774400.0,40.8513,40.9328,40.6586,40.666,1774400.0
2009-12-04 11:30:00,54.89,54.92,54.24,54.48,1528600.0,40.666,40.6883,40.1845,40.3623,1528600.0
2009-12-04 12:00:00,54.47,54.87,54.44,54.62,389300.0,40.3549,40.6512,40.3327,40.466,389300.0
2009-12-04 12:30:00,54.64,54.84,54.63,54.7,328200.0,40.4808,40.629,40.4734,40.5253,328200.0
2009-12-04 13:00:00,54.72,54.77,54.4,54.4,274700.0,40.5401,40.5771,40.303,40.303,274700.0
2009-12-04 13:30:00,54.41,54.53,54.13,54.18,441400.0,40.3104,40.3993,40.103,40.14,441400.0
2009-12-04 14:00:00,54.18,54.33,53.72,53.87,667600.0,40.14,40.2512,39.7992,39.9104,667600.0
2009-12-04 14:30:00,53.9,54.23,53.83,53.97,455800.0,39.9326,40.1771,39.8807,39.9844,455800.0
2009-12-04 15:00:00,53.96,54.41,53.94,54.21,670500.0,39.977,40.3104,39.9622,40.1623,670500.0
2009-12-04 15:30:00,54.22,54.34,53.94,54.31,834700.0,40.1697,40.2586,39.9622,40.2363,834700.0
2009-12-07 09:30:00,54.1,54.47,53.93,54.25,623100.0,40.0808,40.3549,39.9548,40.1919,623100.0
2009-12-07 10:00:00,54.25,54.3,53.76,53.95,528000.0,40.1919,40.2289,39.8289,39.9696,528000.0
2009-12-07 10:30:00,53.92,54.04,53.77,53.92,264000.0,39.9474,40.0363,39.8363,39.9474,264000.0
2009-12-07 11:00:00,53.94,53.99,53.39,53.46,361700.0,39.9622,39.9993,39.5547,39.6066,361700.0
2009-12-07 11:30:00,53.46,53.75,53.46,53.65,214000.0,39.6066,39.8215,39.6066,39.7474,214000.0
2009-12-07 12:00:00,53.67,53.73,53.5,53.66,193800.0,39.7622,39.8066,39.6362,39.7548,193800.0
2009-12-07 12:30:00,53.66,53.93,53.63,53.85,217600.0,39.7548,39.9548,39.7326,39.8955,217600.0
2009-12-07 13:00:00,53.84,53.99,53.75,53.79,220900.0,39.8881,39.9993,39.8215,39.8511,220900.0
2009-12-07 13:30:00,53.81,53.86,53.65,53.78,202300.0,39.8659,39.9029,39.7474,39.8437,202300.0
2009-12-07 14:00:00,53.77,53.87,53.63,53.8,241500.0,39.8363,39.9104,39.7326,39.8585,241500.0
2009-12-07 14:30:00,53.8,53.82,53.45,53.55,256600.0,39.8585,39.8733,39.5992,39.6733,256600.0
2009-12-07 15:00:00,53.55,53.61,53.34,53.4,319700.0,39.6733,39.7177,39.5177,39.5622,319700.0
2009-12-07 15:30:00,53.4,53.72,53.39,53.6,516400.0,39.5622,39.7992,39.5547,39.7103,516400.0
2009-12-08 09:30:00,53.06,53.17,52.3,52.85,715900.0,39.3103,39.3918,38.7472,39.1547,715900.0
2009-12-08 10:00:00,52.84,52.85,52.55,52.67,432000.0,39.1473,39.1547,38.9324,39.0213,432000.0
2009-12-08 10:30:00,52.66,52.72,52.38,52.48,271000.0,39.0139,39.0584,38.8065,38.8806,271000.0
2009-12-08 11:00:00,52.48,52.79,52.42,52.77,285700.0,38.8806,39.1102,38.8361,39.0954,285700.0
2009-12-08 11:30:00,52.79,52.9,52.62,52.84,198300.0,39.1102,39.1917,38.9843,39.1473,198300.0
2009-12-08 12:00:00,52.85,52.92,52.62,52.65,177500.0,39.1547,39.2065,38.9843,39.0065,177500.0
2009-12-08 12:30:00,52.66,52.75,52.53,52.68,179800.0,39.0139,39.0806,38.9176,39.0287,179800.0
2009-12-08 13:00:00,52.69,52.85,52.29,52.29,265700.0,39.0361,39.1547,38.7398,38.7398,265700.0
2009-12-08 13:30:00,52.29,52.48,52.21,52.26,244100.0,38.7398,38.8806,38.6805,38.7176,244100.0
2009-12-08 14:00:00,52.26,52.35,52.15,52.17,275100.0,38.7176,38.7842,38.6361,38.6509,275100.0
2009-12-08 14:30:00,52.16,52.32,52.06,52.09,278000.0,38.6435,38.762,38.5694,38.5916,278000.0
2009-12-08 15:00:00,52.11,52.39,52.09,52.33,365300.0,38.6064,38.8139,38.5916,38.7694,365300.0
2009-12-08 15:30:00,52.32,52.42,52.18,52.29,655800.0,38.762,38.8361,38.6583,38.7398,655800.0
2009-12-09 09:30:00,52.51,52.89,51.82,52.03,549900.0,38.9028,39.1843,38.3916,38.5472,549900.0
2009-12-09 10:00:00,52.05,52.08,51.63,51.79,326800.0,38.562,38.5842,38.2508,38.3694,326800.0
2009-12-09 10:30:00,51.79,52.5,51.61,52.11,426400.0,38.3694,38.8954,38.236,38.6064,426400.0
2009-12-09 11:00:00,52.13,52.38,52.08,52.26,210700.0,38.6213,38.8065,38.5842,38.7176,210700.0
2009-12-09 11:30:00,52.26,52.26,51.96,52.15,174500.0,38.7176,38.7176,38.4953,38.6361,174500.0
2009-12-09 12:00:00,52.15,52.15,51.84,52.03,171100.0,38.6361,38.6361,38.4064,38.5472,171100.0
2009-12-09 12:30:00,52.01,52.13,51.86,51.95,112200.0,38.5324,38.6213,38.4212,38.4879,112200.0
2009-12-09 13:00:00,51.95,51.95,51.72,51.78,240400.0,38.4879,38.4879,38.3175,38.362,240400.0
2009-12-09 13:30:00,51.78,51.88,51.68,51.77,203700.0,38.362,38.436,38.2879,38.3545,203700.0
2009-12-09 14:00:00,51.76,52.1,51.76,51.95,161400.0,38.3471,38.599,38.3471,38.4879,161400.0
2009-12-09 14:30:00,51.97,52.25,51.97,52.16,147900.0,38.5027,38.7102,38.5027,38.6435,147900.0
2009-12-09 15:00:00,52.16,52.58,52.16,52.43,259900.0,38.6435,38.9546,38.6435,38.8435,259900.0
2009-12-09 15:30:00,52.43,52.64,52.34,52.58,511200.0,38.8435,38.9991,38.7768,38.9546,511200.0
2009-12-10 09:30:00,52.96,53.98,52.96,53.41,629100.0,39.2362,39.9919,39.2362,39.5696,629100.0
2009-12-10 10:00:00,53.43,53.47,52.8,53.01,523500.0,39.5844,39.614,39.1176,39.2732,523500.0
2009-12-10 10:30:00,53.02,53.26,52.99,53.15,216400.0,39.2806,39.4584,39.2584,39.3769,216400.0
2009-12-10 11:00:00,53.14,53.15,52.78,52.92,234300.0,39.3695,39.3769,39.1028,39.2065,234300.0
2009-12-10 11:30:00,52.91,53.02,52.83,52.93,111800.0,39.1991,39.2806,39.1399,39.2139,111800.0
2009-12-10 12:00:00,52.94,53.06,52.7,52.82,176200.0,39.2214,39.3103,39.0435,39.1325,176200.0
2009-12-10 12:30:00,52.83,53.0,52.78,52.91,126000.0,39.1399,39.2658,39.1028,39.1991,126000.0
2009-12-10 13:00:00,52.92,52.93,52.7,52.75,160600.0,39.2065,39.2139,39.0435,39.0806,160600.0
2009-12-10 13:30:00,52.73,52.92,52.72,52.92,131700.0,39.0658,39.2065,39.0584,39.2065,131700.0
2009-12-10 14:00:00,52.92,53.01,52.88,52.94,141200.0,39.2065,39.2732,39.1769,39.2214,141200.0
2009-12-10 14:30:00,52.93,52.95,52.66,52.67,199600.0,39.2139,39.2288,39.0139,39.0213,199600.0
2009-12-10 15:00:00,52.67,52.72,52.26,52.26,493500.0,39.0213,39.0584,38.7176,38.7176,493500.0
2009-12-10 15:30:00,52.28,52.4,52.23,52.37,684000.0,38.7324,38.8213,38.6953,38.7991,684000.0
2009-12-11 09:30:00,52.53,53.05,52.53,52.85,304200.0,38.9176,39.3028,38.9176,39.1547,304200.0
2009-12-11 10:00:00,52.85,52.93,52.45,52.48,223900.0,39.1547,39.2139,38.8583,38.8806,223900.0
2009-12-11 10:30:00,52.47,52.76,52.44,52.69,192900.0,38.8731,39.088,38.8509,39.0361,192900.0
2009-12-11 11:00:00,52.67,52.68,52.31,52.38,171600.0,39.0213,39.0287,38.7546,38.8065,171600.0
2009-12-11 11:30:00,52.38,52.47,52.23,52.35,312400.0,38.8065,38.8731,38.6953,38.7842,312400.0
2009-12-11 12:00:00,52.35,52.5,52.3,52.37,151200.0,38.7842,38.8954,38.7472,38.7991,151200.0
2009-12-11 12:30:00,52.38,52.56,52.3,52.56,148900.0,38.8065,38.9398,38.7472,38.9398,148900.0
2009-12-11 13:00:00,52.56,52.65,52.46,52.48,111100.0,38.9398,39.0065,38.8657,38.8806,111100.0
2009-12-11 13:30:00,52.49,52.52,52.36,52.41,150800.0,38.888,38.9102,38.7917,38.8287,150800.0
2009-12-11 14:00:00,52.41,52.56,52.39,52.5,223700.0,38.8287,38.9398,38.8139,38.8954,223700.0
2009-12-11 14:30:00,52.5,52.54,52.42,52.43,171400.0,38.8954,38.925,38.8361,38.8435,171400.0
2009-12-11 15:00:00,52.44,52.61,52.42,52.61,204800.0,38.8509,38.9769,38.8361,38.9769,204800.0
2009-12-11 15:30:00,52.61,52.63,52.28,52.47,545700.0,38.9769,38.9917,38.7324,38.8731,545700.0
2009-12-14 09:30:00,52.76,53.06,52.7,53.02,308100.0,39.088,39.3103,39.0435,39.2806,308100.0
2009-12-14 10:00:00,52.97,53.0,52.75,52.98,322200.0,39.2436,39.2658,39.0806,39.251,322200.0
2009-12-14 10:30:00,52.98,53.19,52.9,53.07,216300.0,39.251,39.4066,39.1917,39.3177,216300.0
2009-12-14 11:00:00,53.08,53.18,52.98,53.17,176200.0,39.3251,39.3992,39.251,39.3918,176200.0
2009-12-14 11:30:00,53.16,53.29,53.08,53.12,159200.0,39.3843,39.4807,39.3251,39.3547,159200.0
2009-12-14 12:00:00,53.13,53.19,53.03,53.17,143900.0,39.3621,39.4066,39.288,39.3918,143900.0
2009-12-14 12:30:00,53.16,53.36,53.15,53.2,160200.0,39.3843,39.5325,39.3769,39.414,160200.0
2009-12-14 13:00:00,53.19,53.21,53.0,53.08,136900.0,39.4066,39.4214,39.2658,39.3251,136900.0
2009-12-14 13:30:00,53.08,53.09,52.89,53.02,208700.0,39.3251,39.3325,39.1843,39.2806,208700.0
2009-12-14 14:00:00,53.03,53.21,52.98,53.21,214700.0,39.288,39.4214,39.251,39.4214,214700.0
2009-12-14 14:30:00,53.19,53.33,53.18,53.25,210500.0,39.4066,39.5103,39.3992,39.451,210500.0
2009-12-14 15:00:00,53.25,53.33,53.17,53.27,207100.0,39.451,39.5103,39.3918,39.4658,207100.0
2009-12-14 15:30:00,53.27,53.34,53.23,53.28,468700.0,39.4658,39.5177,39.4362,39.4732,468700.0
2009-12-15 09:30:00,53.15,53.44,53.1,53.26,355700.0,39.3769,39.5918,39.3399,39.4584,355700.0
2009-12-15 10:00:00,53.26,53.49,53.25,53.41,191000.0,39.4584,39.6288,39.451,39.5696,191000.0
2009-12-15 10:30:00,53.4,53.77,53.4,53.66,248500.0,39.5622,39.8363,39.5622,39.7548,248500.0
2009-12-15 11:00:00,53.67,53.7,53.43,53.59,251200.0,39.7622,39.7844,39.5844,39.7029,251200.0
2009-12-15 11:30:00,53.59,53.8,53.58,53.73,223800.0,39.7029,39.8585,39.6955,39.8066,223800.0
2009-12-15 12:00:00,53.72,53.78,53.63,53.74,109800.0,39.7992,39.8437,39.7326,39.814,109800.0
2009-12-15 12:30:00,53.72,53.75,53.55,53.72,142700.0,39.7992,39.8215,39.6733,39.7992,142700.0
2009-12-15 13:00:00,53.72,53.81,53.57,53.64,108900.0,39.7992,39.8659,39.6881,39.74,108900.0
2009-12-15 13:30:00,53.63,53.67,53.5,53.52,158600.0,39.7326,39.7622,39.6362,39.6511,158600.0
2009-12-15 14:00:00,53.52,53.67,53.49,53.65,158900.0,39.6511,39.7622,39.6288,39.7474,158900.0
2009-12-15 14:30:00,53.66,53.69,53.59,53.67,136000.0,39.7548,39.777,39.7029,39.7622,136000.0
2009-12-15 15:00:00,53.66,53.77,53.53,53.58,347200.0,39.7548,39.8363,39.6585,39.6955,347200.0
2009-12-15 15:30:00,53.59,53.59,53.3,53.55,621000.0,39.7029,39.7029,39.4881,39.6733,621000.0
2009-12-16 09:30:00,53.74,54.2,53.53,54.0,691400.0,39.814,40.1548,39.6585,40.0067,691400.0
2009-12-16 10:00:00,54.0,54.24,53.96,53.99,448000.0,40.0067,40.1845,39.977,39.9993,448000.0
2009-12-16 10:30:00,54.01,54.33,54.01,54.3,165900.0,40.0141,40.2512,40.0141,40.2289,165900.0
2009-12-16 11:00:00,54.31,54.62,54.28,54.58,325700.0,40.2363,40.466,40.2141,40.4364,325700.0
2009-12-16 11:30:00,54.58,54.62,54.46,54.5,203900.0,40.4364,40.466,40.3475,40.3771,203900.0
2009-12-16 12:00:00,54.5,54.55,54.43,54.53,175000.0,40.3771,40.4141,40.3252,40.3993,175000.0
2009-12-16 12:30:00,54.53,54.57,54.49,54.52,211700.0,40.3993,40.429,40.3697,40.3919,211700.0
2009-12-16 13:00:00,54.53,54.63,54.49,54.6,157300.0,40.3993,40.4734,40.3697,40.4512,157300.0
2009-12-16 13:30:00,54.6,54.6,54.42,54.5,137600.0,40.4512,40.4512,40.3178,40.3771,137600.0
2009-12-16 14:00:00,54.49,54.85,54.47,54.62,412300.0,40.3697,40.6364,40.3549,40.466,412300.0
2009-12-16 14:30:00,54.61,54.62,54.29,54.56,501900.0,40.4586,40.466,40.2215,40.4216,501900.0
2009-12-16 15:00:00,54.56,54.72,54.4,54.41,508100.0,40.4216,40.5401,40.303,40.3104,508100.0
2009-12-16 15:30:00,54.41,54.64,54.4,54.58,604800.0,40.3104,40.4808,40.303,40.4364,604800.0
2009-12-17 09:30:00,54.06,54.6,53.71,53.81,474300.0,40.0511,40.4512,39.7918,39.8659,474300.0
2009-12-17 10:00:00,53.8,54.07,53.2,53.4,403300.0,39.8585,40.0585,39.414,39.5622,403300.0
2009-12-17 10:30:00,53.41,54.16,53.4,54.06,484400.0,39.5696,40.1252,39.5622,40.0511,484400.0
2009-12-17 11:00:00,54.06,54.19,53.98,54.04,322200.0,40.0511,40.1474,39.9919,40.0363,322200.0
2009-12-17 11:30:00,54.04,54.22,53.92,54.22,234200.0,40.0363,40.1697,39.9474,40.1697,234200.0
2009-12-17 12:00:00,54.22,54.4,54.16,54.28,269700.0,40.1697,40.303,40.1252,40.2141,269700.0
2009-12-17 12:30:00,54.27,54.28,53.76,54.03,347100.0,40.2067,40.2141,39.8289,40.0289,347100.0
2009-12-17 13:00:00,54.03,54.15,53.95,54.13,209000.0,40.0289,40.1178,39.9696,40.103,209000.0
2009-12-17 13:30:00,54.12,54.19,53.96,54.0,166900.0,40.0956,40.1474,39.977,40.0067,166900.0
2009-12-17 14:00:00,54.01,54.21,53.98,54.08,204500.0,40.0141,40.1623,39.9919,40.0659,204500.0
2009-12-17 14:30:00,54.09,54.25,54.05,54.23,170600.0,40.0733,40.1919,40.0437,40.1771,170600.0
2009-12-17 15:00:00,54.22,54.29,54.17,54.26,296100.0,40.1697,40.2215,40.1326,40.1993,296100.0
2009-12-17 15:30:00,54.25,54.87,54.15,54.18,807500.0,40.1919,40.6512,40.1178,40.14,807500.0
2009-12-18 09:30:00,54.47,54.95,54.47,54.86,1278500.0,40.3549,40.7105,40.3549,40.6438,1278500.0
2009-12-18 10:00:00,54.84,55.12,54.78,54.89,583700.0,40.629,40.8364,40.5845,40.666,583700.0
2009-12-18 10:30:00,54.89,54.98,54.77,54.82,450100.0,40.666,40.7327,40.5771,40.6142,450100.0
2009-12-18 11:00:00,54.82,54.87,54.5,54.58,559500.0,40.6142,40.6512,40.3771,40.4364,559500.0
2009-12-18 11:30:00,54.58,54.84,54.31,54.81,354600.0,40.4364,40.629,40.2363,40.6068,354600.0
2009-12-18 12:00:00,54.8,55.15,54.78,55.14,398300.0,40.5994,40.8587,40.5845,40.8513,398300.0
2009-12-18 12:30:00,55.15,55.15,54.89,54.92,264000.0,40.8587,40.8587,40.666,40.6883,264000.0
2009-12-18 13:00:00,54.92,55.14,54.85,55.07,213600.0,40.6883,40.8513,40.6364,40.7994,213600.0
2009-12-18 13:30:00,55.08,55.16,55.0,55.14,226200.0,40.8068,40.8661,40.7475,40.8513,226200.0
2009-12-18 14:00:00,55.13,55.19,54.92,55.01,266500.0,40.8438,40.8883,40.6883,40.7549,266500.0
2009-12-18 14:30:00,55.01,55.02,54.83,54.97,338700.0,40.7549,40.7624,40.6216,40.7253,338700.0
2009-12-18 15:00:00,54.97,55.01,54.82,54.84,444200.0,40.7253,40.7549,40.6142,40.629,444200.0
2009-12-18 15:30:00,54.84,54.98,54.75,54.85,1197400.0,40.629,40.7327,40.5623,40.6364,1197400.0
2009-12-21 09:30:00,55.37,55.37,54.9,55.06,323100.0,41.0217,41.0217,40.6734,40.792,323100.0
2009-12-21 10:00:00,55.07,55.72,55.05,55.45,357600.0,40.7994,41.281,40.7846,41.0809,357600.0
2009-12-21 10:30:00,55.44,55.59,55.19,55.22,207900.0,41.0735,41.1846,40.8883,40.9105,207900.0
2009-12-21 11:00:00,55.22,55.57,55.19,55.53,241300.0,40.9105,41.1698,40.8883,41.1402,241300.0
2009-12-21 11:30:00,55.53,55.62,55.39,55.57,217000.0,41.1402,41.2069,41.0365,41.1698,217000.0
2009-12-21 12:00:00,55.58,55.74,55.51,55.66,205300.0,41.1772,41.2958,41.1254,41.2365,205300.0
2009-12-21 12:30:00,55.66,55.71,55.46,55.48,169700.0,41.2365,41.2735,41.0883,41.1031,169700.0
2009-12-21 13:00:00,55.48,55.56,55.42,55.51,280600.0,41.1031,41.1624,41.0587,41.1254,280600.0
2009-12-21 13:30:00,55.53,55.54,55.28,55.53,189900.0,41.1402,41.1476,40.955,41.1402,189900.0
2009-12-21 14:00:00,55.53,55.62,55.48,55.56,175400.0,41.1402,41.2069,41.1031,41.1624,175400.0
2009-12-21 14:30:00,55.57,55.6,55.47,55.57,195100.0,41.1698,41.1921,41.0957,41.1698,195100.0
2009-12-21 15:00:00,55.55,55.55,55.27,55.37,288400.0,41.155,41.155,40.9476,41.0217,288400.0
2009-12-21 15:30:00,55.37,55.67,55.34,55.61,687600.0,41.0217,41.2439,40.9994,41.1995,687600.0
2009-12-22 09:30:00,55.42,56.12,55.42,55.99,442100.0,41.0587,41.5773,41.0587,41.481,442100.0
2009-12-22 10:00:00,56.04,56.22,55.86,56.0,304400.0,41.518,41.6514,41.3847,41.4884,304400.0
2009-12-22 10:30:00,56.0,56.15,55.82,55.82,232700.0,41.4884,41.5995,41.355,41.355,232700.0
2009-12-22 11:00:00,55.82,55.93,55.56,55.88,273300.0,41.355,41.4365,41.1624,41.3995,273300.0
2009-12-22 11:30:00,55.88,55.89,55.73,55.75,132000.0,41.3995,41.4069,41.2884,41.3032,132000.0
2009-12-22 12:00:00,55.75,55.88,55.72,55.85,156800.0,41.3032,41.3995,41.281,41.3773,156800.0
2009-12-22 12:30:00,55.85,56.02,55.83,55.99,146500.0,41.3773,41.5032,41.3625,41.481,146500.0
2009-12-22 13:00:00,55.98,56.25,55.94,56.25,157500.0,41.4736,41.6736,41.4439,41.6736,157500.0
2009-12-22 13:30:00,56.24,56.44,56.24,56.37,164800.0,41.6662,41.8144,41.6662,41.7625,164800.0
2009-12-22 14:00:00,56.37,56.38,56.24,56.34,123500.0,41.7625,41.7699,41.6662,41.7403,123500.0
2009-12-22 14:30:00,56.34,56.36,56.27,56.35,130500.0,41.7403,41.7551,41.6884,41.7477,130500.0
2009-12-22 15:00:00,56.34,56.37,56.16,56.37,206300.0,41.7403,41.7625,41.6069,41.7625,206300.0
2009-12-22 15:30:00,56.37,56.69,56.37,56.65,886800.0,41.7625,41.9996,41.7625,41.97,886800.0
2009-12-23 09:30:00,56.68,56.87,56.12,56.25,419100.0,41.9922,42.133,41.5773,41.6736,419100.0
2009-12-23 10:00:00,56.21,56.21,55.76,55.81,297300.0,41.644,41.644,41.3106,41.3476,297300.0
2009-12-23 10:30:00,55.81,56.15,55.81,55.97,204400.0,41.3476,41.5995,41.3476,41.4662,204400.0
2009-12-23 11:00:00,55.96,56.23,55.92,56.08,167300.0,41.4588,41.6588,41.4291,41.5477,167300.0
2009-12-23 11:30:00,56.08,56.17,56.0,56.1,177600.0,41.5477,41.6143,41.4884,41.5625,177600.0
2009-12-23 12:00:00,56.1,56.11,55.99,56.04,102800.0,41.5625,41.5699,41.481,41.518,102800.0
2009-12-23 12:30:00,56.05,56.13,55.96,56.09,99500.0,41.5254,41.5847,41.4588,41.5551,99500.0
2009-12-23 13:00:00,56.1,56.16,55.97,56.16,92000.0,41.5625,41.6069,41.4662,41.6069,92000.0
2009-12-23 13:30:00,56.16,56.22,56.03,56.15,123000.0,41.6069,41.6514,41.5106,41.5995,123000.0
2009-12-23 14:00:00,56.16,56.19,56.07,56.12,86300.0,41.6069,41.6292,41.5403,41.5773,86300.0
2009-12-23 14:30:00,56.13,56.19,56.02,56.02,104100.0,41.5847,41.6292,41.5032,41.5032,104100.0
2009-12-23 15:00:00,56.02,56.08,55.96,55.98,162000.0,41.5032,41.5477,41.4588,41.4736,162000.0
2009-12-23 15:30:00,55.99,56.14,55.95,56.01,489000.0,41.481,41.5921,41.4514,41.4958,489000.0
2009-12-24 09:30:00,56.21,56.65,56.14,56.59,181200.0,41.644,41.97,41.5921,41.9255,181200.0
2009-12-24 10:00:00,56.59,56.7,56.36,56.38,140700.0,41.9255,42.007,41.7551,41.7699,140700.0
2009-12-24 10:30:00,56.37,56.65,56.34,56.6,93700.0,41.7625,41.97,41.7403,41.9329,93700.0
2009-12-24 11:00:00,56.6,56.6,56.4,56.45,77600.0,41.9329,41.9329,41.7847,41.8218,77600.0
2009-12-24 11:30:00,56.45,56.55,56.42,56.44,86700.0,41.8218,41.8959,41.7996,41.8144,86700.0
2009-12-24 12:00:00,56.43,56.54,56.17,56.3,93300.0,41.807,41.8885,41.6143,41.7107,93300.0
2009-12-24 12:30:00,56.31,56.39,56.23,56.33,154400.0,41.7181,41.7773,41.6588,41.7329,154400.0
2009-12-28 09:30:00,56.36,56.73,56.28,56.64,215500.0,41.7551,42.0292,41.6958,41.9626,215500.0
2009-12-28 10:00:00,56.62,56.63,56.25,56.35,165800.0,41.9477,41.9551,41.6736,41.7477,165800.0
2009-12-28 10:30:00,56.36,56.38,56.27,56.35,142500.0,41.7551,41.7699,41.6884,41.7477,142500.0
2009-12-28 11:00:00,56.35,56.38,56.19,56.19,147500.0,41.7477,41.7699,41.6292,41.6292,147500.0
2009-12-28 11:30:00,56.2,56.22,56.0,56.09,144600.0,41.6366,41.6514,41.4884,41.5551,144600.0
2009-12-28 12:00:00,56.08,56.18,56.07,56.09,94900.0,41.5477,41.6218,41.5403,41.5551,94900.0
2009-12-28 12:30:00,56.08,56.15,56.07,56.14,84600.0,41.5477,41.5995,41.5403,41.5921,84600.0
2009-12-28 13:00:00,56.15,56.16,56.1,56.13,76800.0,41.5995,41.6069,41.5625,41.5847,76800.0
2009-12-28 13:30:00,56.13,56.13,55.96,56.0,119500.0,41.5847,41.5847,41.4588,41.4884,119500.0
2009-12-28 14:00:00,56.0,56.01,55.7,55.75,178200.0,41.4884,41.4958,41.2661,41.3032,178200.0
2009-12-28 14:30:00,55.74,55.77,55.69,55.71,90400.0,41.2958,41.318,41.2587,41.2735,90400.0
2009-12-28 15:00:00,55.69,55.9,55.67,55.7,146000.0,41.2587,41.4143,41.2439,41.2661,146000.0
2009-12-28 15:30:00,55.7,55.92,55.68,55.91,257100.0,41.2661,41.4291,41.2513,41.4217,257100.0
2009-12-29 09:30:00,55.87,56.01,55.57,55.68,289100.0,41.6031,41.7073,41.3797,41.4616,289100.0
2009-12-29 10:00:00,55.68,55.69,55.54,55.67,163400.0,41.4616,41.469,41.3573,41.4542,163400.0
2009-12-29 10:30:00,55.66,55.67,55.47,55.5,93500.0,41.4467,41.4542,41.3052,41.3276,93500.0
2009-12-29 11:00:00,55.5,55.55,55.22,55.25,162000.0,41.3276,41.3648,41.1191,41.1414,162000.0
2009-12-29 11:30:00,55.25,55.26,54.95,55.06,201700.0,41.1414,41.1488,40.918,40.9999,201700.0
2009-12-29 12:00:00,55.05,55.07,54.95,54.99,200500.0,40.9925,41.0074,40.918,40.9478,200500.0
2009-12-29 12:30:00,54.99,55.04,54.97,55.02,211200.0,40.9478,40.985,40.9329,40.9701,211200.0
2009-12-29 13:00:00,55.03,55.19,54.98,55.03,272600.0,40.9776,41.0967,40.9403,40.9776,272600.0
2009-12-29 13:30:00,55.03,55.12,55.0,55.12,149500.0,40.9776,41.0446,40.9552,41.0446,149500.0
2009-12-29 14:00:00,55.11,55.18,55.08,55.1,124000.0,41.0372,41.0893,41.0148,41.0297,124000.0
2009-12-29 14:30:00,55.1,55.18,55.03,55.15,172600.0,41.0297,41.0893,40.9776,41.0669,172600.0
2009-12-29 15:00:00,55.13,55.27,55.11,55.15,162100.0,41.052,41.1563,41.0372,41.0669,162100.0
2009-12-29 15:30:00,55.14,55.15,54.89,54.89,430400.0,41.0595,41.0669,40.8733,40.8733,430400.0
2009-12-30 09:30:00,54.76,54.96,54.29,54.91,250200.0,40.7765,40.9255,40.4265,40.8882,250200.0
2009-12-30 10:00:00,54.92,55.0,54.65,54.77,142700.0,40.8957,40.9552,40.6946,40.784,142700.0
2009-12-30 10:30:00,54.78,54.82,54.71,54.78,142100.0,40.7914,40.8212,40.7393,40.7914,142100.0
2009-12-30 11:00:00,54.78,54.92,54.74,54.82,131000.0,40.7914,40.8957,40.7616,40.8212,131000.0
2009-12-30 11:30:00,54.82,54.9,54.75,54.87,87200.0,40.8212,40.8808,40.7691,40.8584,87200.0
2009-12-30 12:00:00,54.87,55.09,54.87,55.08,89800.0,40.8584,41.0223,40.8584,41.0148,89800.0
2009-12-30 12:30:00,55.09,55.09,54.75,54.83,99600.0,41.0223,41.0223,40.7691,40.8287,99600.0
2009-12-30 13:00:00,54.82,54.85,54.66,54.68,72500.0,40.8212,40.8435,40.7021,40.717,72500.0
2009-12-30 13:30:00,54.68,54.68,54.51,54.58,99300.0,40.717,40.717,40.5904,40.6425,99300.0
2009-12-30 14:00:00,54.58,54.8,54.56,54.72,122600.0,40.6425,40.8063,40.6276,40.7467,122600.0
2009-12-30 14:30:00,54.73,54.76,54.65,54.73,139000.0,40.7542,40.7765,40.6946,40.7542,139000.0
2009-12-30 15:00:00,54.74,54.74,54.59,54.67,218300.0,40.7616,40.7616,40.6499,40.7095,218300.0
2009-12-30 15:30:00,54.67,54.81,54.67,54.72,360800.0,40.7095,40.8138,40.7095,40.7467,360800.0
2009-12-31 09:30:00,55.13,55.19,54.71,54.71,137300.0,41.052,41.0967,40.7393,40.7393,137300.0
2009-12-31 10:00:00,54.7,54.7,54.39,54.52,163300.0,40.7318,40.7318,40.501,40.5978,163300.0
2009-12-31 10:30:00,54.52,54.64,54.48,54.49,123300.0,40.5978,40.6872,40.568,40.5755,123300.0
2009-12-31 11:00:00,54.49,54.54,54.46,54.49,84700.0,40.5755,40.6127,40.5531,40.5755,84700.0
2009-12-31 11:30:00,54.5,54.52,54.39,54.4,59600.0,40.5829,40.5978,40.501,40.5085,59600.0
2009-12-31 12:00:00,54.39,54.52,54.39,54.47,44900.0,40.501,40.5978,40.501,40.5606,44900.0
2009-12-31 12:30:00,54.47,54.57,54.46,54.56,45200.0,40.5606,40.635,40.5531,40.6276,45200.0
2009-12-31 13:00:00,54.57,54.66,54.55,54.64,66800.0,40.635,40.7021,40.6202,40.6872,66800.0
2009-12-31 13:30:00,54.65,54.78,54.59,54.62,81400.0,40.6946,40.7914,40.6499,40.6723,81400.0
2009-12-31 14:00:00,54.61,54.63,54.58,54.6,59600.0,40.6648,40.6797,40.6425,40.6574,59600.0
2009-12-31 14:30:00,54.59,54.62,54.55,54.58,77800.0,40.6499,40.6723,40.6202,40.6425,77800.0
2009-12-31 15:00:00,54.58,54.64,54.45,54.49,115300.0,40.6425,40.6872,40.5457,40.5755,115300.0
2009-12-31 15:30:00,54.5,54.5,54.01,54.03,615300.0,40.5829,40.5829,40.218,40.2329,615300.0
2010-01-04 09:30:00,54.74,55.36,54.34,55.2,490600.0,40.7616,41.2233,40.4638,41.1042,490600.0
2010-01-04 10:00:00,55.27,55.63,55.19,55.6,266600.0,41.1563,41.4244,41.0967,41.402,266600.0
2010-01-04 10:30:00,55.6,55.94,55.53,55.87,181000.0,41.402,41.6552,41.3499,41.6031,181000.0
2010-01-04 11:00:00,55.86,55.98,55.82,55.88,142200.0,41.5956,41.685,41.5658,41.6105,142200.0
2010-01-04 11:30:00,55.91,56.0,55.82,55.87,148500.0,41.6329,41.6999,41.5658,41.6031,148500.0
2010-01-04 12:00:00,55.87,55.99,55.74,55.95,174800.0,41.6031,41.6924,41.5063,41.6626,174800.0
2010-01-04 12:30:00,55.94,55.95,55.83,55.9,85100.0,41.6552,41.6626,41.5733,41.6254,85100.0
2010-01-04 13:00:00,55.92,55.98,55.83,55.98,139600.0,41.6403,41.685,41.5733,41.685,139600.0
2010-01-04 13:30:00,55.98,56.2,55.97,56.1,337900.0,41.685,41.8488,41.6775,41.7743,337900.0
2010-01-04 14:00:00,56.1,56.1,55.8,55.85,412100.0,41.7743,41.7743,41.551,41.5882,412100.0
2010-01-04 14:30:00,55.85,55.88,55.75,55.83,276400.0,41.5882,41.6105,41.5137,41.5733,276400.0
2010-01-04 15:00:00,55.82,55.88,55.8,55.87,302900.0,41.5658,41.6105,41.551,41.6031,302900.0
2010-01-04 15:30:00,55.88,56.12,55.85,56.04,858400.0,41.6105,41.7892,41.5882,41.7297,858400.0
2010-01-05 09:30:00,56.19,56.19,55.63,55.69,347300.0,41.8414,41.8414,41.4244,41.469,347300.0
2010-01-05 10:00:00,55.69,56.32,55.65,56.31,377100.0,41.469,41.9382,41.4393,41.9307,377100.0
2010-01-05 10:30:00,56.31,56.56,56.3,56.43,196000.0,41.9307,42.1169,41.9233,42.0201,196000.0
2010-01-05 11:00:00,56.42,56.43,55.97,55.98,231900.0,42.0126,42.0201,41.6775,41.685,231900.0
2010-01-05 11:30:00,55.99,56.17,55.99,56.0,100500.0,41.6924,41.8265,41.6924,41.6999,100500.0
2010-01-05 12:00:00,56.01,56.28,56.01,56.23,97200.0,41.7073,41.9084,41.7073,41.8711,97200.0
2010-01-05 12:30:00,56.24,56.34,56.23,56.29,224400.0,41.8786,41.9531,41.8711,41.9158,224400.0
2010-01-05 13:00:00,56.29,56.3,55.89,55.94,203200.0,41.9158,41.9233,41.618,41.6552,203200.0
2010-01-05 13:30:00,55.94,56.01,55.73,55.74,148400.0,41.6552,41.7073,41.4988,41.5063,148400.0
2010-01-05 14:00:00,55.75,55.76,55.6,55.7,167700.0,41.5137,41.5212,41.402,41.4765,167700.0
2010-01-05 14:30:00,55.69,55.76,55.62,55.75,119600.0,41.469,41.5212,41.4169,41.5137,119600.0
2010-01-05 15:00:00,55.76,55.86,55.67,55.77,148200.0,41.5212,41.5956,41.4542,41.5286,148200.0
2010-01-05 15:30:00,55.77,55.88,55.7,55.83,496800.0,41.5286,41.6105,41.4765,41.5733,496800.0
2010-01-06 09:30:00,55.57,55.95,55.57,55.7,248600.0,41.3797,41.6626,41.3797,41.4765,248600.0
2010-01-06 10:00:00,55.7,56.04,55.66,55.9,248300.0,41.4765,41.7297,41.4467,41.6254,248300.0
2010-01-06 10:30:00,55.88,55.89,55.62,55.67,196100.0,41.6105,41.618,41.4169,41.4542,196100.0
2010-01-06 11:00:00,55.67,55.71,55.36,55.49,341000.0,41.4542,41.4839,41.2233,41.3201,341000.0
2010-01-06 11:30:00,55.49,55.52,55.37,55.5,283000.0,41.3201,41.3425,41.2308,41.3276,283000.0
2010-01-06 12:00:00,55.5,55.6,55.22,55.26,175700.0,41.3276,41.402,41.1191,41.1488,175700.0
2010-01-06 12:30:00,55.26,55.48,55.25,55.43,89000.0,41.1488,41.3127,41.1414,41.2754,89000.0
2010-01-06 13:00:00,55.43,55.53,55.33,55.46,182700.0,41.2754,41.3499,41.201,41.2978,182700.0
2010-01-06 13:30:00,55.46,55.55,55.4,55.44,112400.0,41.2978,41.3648,41.2531,41.2829,112400.0
2010-01-06 14:00:00,55.45,55.66,55.44,55.64,125300.0,41.2903,41.4467,41.2829,41.4318,125300.0
2010-01-06 14:30:00,55.64,55.75,55.61,55.71,192300.0,41.4318,41.5137,41.4095,41.4839,192300.0
2010-01-06 15:00:00,55.72,55.85,55.69,55.7,222100.0,41.4914,41.5882,41.469,41.4765,222100.0
2010-01-06 15:30:00,55.69,55.78,55.58,55.66,279900.0,41.469,41.5361,41.3871,41.4467,279900.0
2010-01-07 09:30:00,55.38,55.7,55.18,55.23,229600.0,41.2382,41.4765,41.0893,41.1265,229600.0
2010-01-07 10:00:00,55.23,55.44,55.17,55.34,168900.0,41.1265,41.2829,41.0818,41.2084,168900.0
2010-01-07 10:30:00,55.33,55.73,55.29,55.52,185900.0,41.201,41.4988,41.1712,41.3425,185900.0
2010-01-07 11:00:00,55.52,55.54,55.26,55.28,140100.0,41.3425,41.3573,41.1488,41.1637,140100.0
2010-01-07 11:30:00,55.28,55.42,55.19,55.42,303100.0,41.1637,41.268,41.0967,41.268,303100.0
2010-01-07 12:00:00,55.41,55.5,55.33,55.48,98200.0,41.2605,41.3276,41.201,41.3127,98200.0
2010-01-07 12:30:00,55.48,55.66,55.3,55.31,141000.0,41.3127,41.4467,41.1786,41.1861,141000.0
2010-01-07 13:00:00,55.33,55.36,55.17,55.3,146700.0,41.201,41.2233,41.0818,41.1786,146700.0
2010-01-07 13:30:00,55.3,55.53,55.24,55.49,118800.0,41.1786,41.3499,41.134,41.3201,118800.0
2010-01-07 14:00:00,55.49,55.69,55.49,55.67,154800.0,41.3201,41.469,41.3201,41.4542,154800.0
2010-01-07 14:30:00,55.66,55.93,55.64,55.84,204100.0,41.4467,41.6478,41.4318,41.5807,204100.0
2010-01-07 15:00:00,55.85,55.92,55.54,55.89,306500.0,41.5882,41.6403,41.3573,41.618,306500.0
2010-01-07 15:30:00,55.89,56.13,55.85,56.09,400700.0,41.618,41.7967,41.5882,41.7669,400700.0
2010-01-08 09:30:00,55.78,56.5,55.3,56.48,462400.0,41.5361,42.0722,41.1786,42.0573,462400.0
2010-01-08 10:00:00,56.47,57.08,56.47,57.03,535400.0,42.0499,42.5041,42.0499,42.4669,535400.0
2010-01-08 10:30:00,57.05,57.45,57.05,57.45,374300.0,42.4818,42.7796,42.4818,42.7796,374300.0
2010-01-08 11:00:00,57.45,57.75,57.33,57.5,392300.0,42.7796,43.003,42.6903,42.8168,392300.0
2010-01-08 11:30:00,57.5,57.67,57.46,57.62,278400.0,42.8168,42.9434,42.7871,42.9062,278400.0
2010-01-08 12:00:00,57.61,57.63,57.49,57.54,130000.0,42.8988,42.9136,42.8094,42.8466,130000.0
2010-01-08 12:30:00,57.54,57.55,57.38,57.44,262600.0,42.8466,42.8541,42.7275,42.7722,262600.0
2010-01-08 13:00:00,57.44,57.57,57.43,57.46,136400.0,42.7722,42.869,42.7647,42.7871,136400.0
2010-01-08 13:30:00,57.47,57.65,57.3,57.31,161900.0,42.7945,42.9285,42.6679,42.6754,161900.0
2010-01-08 14:00:00,57.31,57.34,57.12,57.17,197600.0,42.6754,42.6977,42.5339,42.5711,197600.0
2010-01-08 14:30:00,57.18,57.33,57.14,57.25,159400.0,42.5786,42.6903,42.5488,42.6307,159400.0
2010-01-08 15:00:00,57.24,57.47,57.2,57.38,233300.0,42.6232,42.7945,42.5935,42.7275,233300.0
2010-01-08 15:30:00,57.38,57.66,57.26,57.62,668500.0,42.7275,42.936,42.6381,42.9062,668500.0
2010-01-11 09:30:00,58.26,59.35,58.16,58.92,1139600.0,43.3828,44.1944,43.3083,43.8742,1139600.0
2010-01-11 10:00:00,58.92,59.24,58.51,59.21,643800.0,43.8742,44.1125,43.5689,44.0902,643800.0
2010-01-11 10:30:00,59.22,59.43,58.88,59.28,580000.0,44.0976,44.254,43.8444,44.1423,580000.0
2010-01-11 11:00:00,59.27,59.32,58.52,58.54,498000.0,44.1349,44.1721,43.5764,43.5913,498000.0
2010-01-11 11:30:00,58.55,58.99,58.54,58.98,595800.0,43.5987,43.9264,43.5913,43.9189,595800.0
2010-01-11 12:00:00,58.97,59.14,58.95,59.13,348100.0,43.9115,44.0381,43.8966,44.0306,348100.0
2010-01-11 12:30:00,59.12,59.32,58.93,59.32,330000.0,44.0232,44.1721,43.8817,44.1721,330000.0
2010-01-11 13:00:00,59.31,59.92,59.22,59.83,778100.0,44.1646,44.6189,44.0976,44.5519,778100.0
2010-01-11 13:30:00,59.83,59.98,59.77,59.96,579800.0,44.5519,44.6636,44.5072,44.6487,579800.0
2010-01-11 14:00:00,59.97,59.97,59.64,59.83,387600.0,44.6561,44.6561,44.4104,44.5519,387600.0
2010-01-11 14:30:00,59.83,60.07,59.76,59.97,605400.0,44.5519,44.7306,44.4997,44.6561,605400.0
2010-01-11 15:00:00,59.96,60.15,59.87,60.07,558900.0,44.6487,44.7901,44.5816,44.7306,558900.0
2010-01-11 15:30:00,60.06,60.16,59.94,59.95,934100.0,44.7231,44.7976,44.6338,44.6412,934100.0
2010-01-12 09:30:00,58.89,58.97,58.0,58.69,1555800.0,43.8519,43.9115,43.1892,43.703,1555800.0
2010-01-12 10:00:00,58.67,58.96,58.54,58.54,655000.0,43.6881,43.904,43.5913,43.5913,655000.0
2010-01-12 10:30:00,58.54,58.58,58.16,58.26,423100.0,43.5913,43.6211,43.3083,43.3828,423100.0
2010-01-12 11:00:00,58.26,58.26,57.86,57.92,541500.0,43.3828,43.3828,43.0849,43.1296,541500.0
2010-01-12 11:30:00,57.91,57.96,57.44,57.45,357500.0,43.1221,43.1594,42.7722,42.7796,357500.0
2010-01-12 12:00:00,57.45,57.46,56.57,56.65,661100.0,42.7796,42.7871,42.1243,42.1839,661100.0
2010-01-12 12:30:00,56.64,56.87,56.46,56.67,689000.0,42.1765,42.3477,42.0424,42.1988,689000.0
2010-01-12 13:00:00,56.66,56.99,56.56,56.98,424700.0,42.1913,42.4371,42.1169,42.4296,424700.0
2010-01-12 13:30:00,56.98,57.4,56.97,57.28,526400.0,42.4296,42.7424,42.4222,42.653,526400.0
2010-01-12 14:00:00,57.28,57.46,57.15,57.46,312400.0,42.653,42.7871,42.5562,42.7871,312400.0
2010-01-12 14:30:00,57.46,57.67,57.25,57.63,365200.0,42.7871,42.9434,42.6307,42.9136,365200.0
2010-01-12 15:00:00,57.63,57.64,57.14,57.29,351600.0,42.9136,42.9211,42.5488,42.6605,351600.0
2010-01-12 15:30:00,57.29,57.4,57.11,57.35,835300.0,42.6605,42.7424,42.5264,42.7051,835300.0
2010-01-13 09:30:00,57.75,58.06,56.86,56.86,773000.0,43.003,43.2338,42.3403,42.3403,773000.0
2010-01-13 10:00:00,56.85,56.89,55.89,56.15,888800.0,42.3328,42.3626,41.618,41.8116,888800.0
2010-01-13 10:30:00,56.14,56.69,56.04,56.65,646800.0,41.8041,42.2137,41.7297,42.1839,646800.0
2010-01-13 11:00:00,56.65,57.17,56.44,57.14,549100.0,42.1839,42.5711,42.0275,42.5488,549100.0
2010-01-13 11:30:00,57.14,57.2,56.84,57.1,397700.0,42.5488,42.5935,42.3254,42.519,397700.0
2010-01-13 12:00:00,57.12,57.36,57.1,57.26,299800.0,42.5339,42.7126,42.519,42.6381,299800.0
2010-01-13 12:30:00,57.26,57.87,57.21,57.6,313900.0,42.6381,43.0924,42.6009,42.8913,313900.0
2010-01-13 13:00:00,57.6,57.72,57.52,57.65,282400.0,42.8913,42.9807,42.8317,42.9285,282400.0
2010-01-13 13:30:00,57.65,57.79,57.56,57.56,212600.0,42.9285,43.0328,42.8615,42.8615,212600.0
2010-01-13 14:00:00,57.56,57.8,57.55,57.69,239600.0,42.8615,43.0402,42.8541,42.9583,239600.0
2010-01-13 14:30:00,57.69,57.9,57.56,57.9,283600.0,42.9583,43.1147,42.8615,43.1147,283600.0
2010-01-13 15:00:00,57.9,58.0,57.81,57.99,366800.0,43.1147,43.1892,43.0477,43.1817,366800.0
2010-01-13 15:30:00,57.98,58.54,57.98,58.27,1096400.0,43.1743,43.5913,43.1743,43.3902,1096400.0
2010-01-14 09:30:00,58.7,58.87,58.12,58.64,589200.0,43.7104,43.837,43.2785,43.6657,589200.0
2010-01-14 10:00:00,58.66,58.86,58.49,58.56,364600.0,43.6806,43.8296,43.554,43.6062,364600.0
2010-01-14 10:30:00,58.55,58.66,58.25,58.36,425300.0,43.5987,43.6806,43.3753,43.4572,425300.0
2010-01-14 11:00:00,58.36,58.71,58.31,58.59,424400.0,43.4572,43.7179,43.42,43.6285,424400.0
2010-01-14 11:30:00,58.59,58.6,58.23,58.26,265300.0,43.6285,43.6359,43.3604,43.3828,265300.0
2010-01-14 12:00:00,58.26,58.3,58.08,58.13,225900.0,43.3828,43.4126,43.2487,43.286,225900.0
2010-01-14 12:30:00,58.13,58.28,57.86,57.97,273300.0,43.286,43.3977,43.0849,43.1668,273300.0
2010-01-14 13:00:00,57.97,57.98,57.78,57.85,150200.0,43.1668,43.1743,43.0253,43.0775,150200.0
2010-01-14 13:30:00,57.85,58.11,57.83,58.01,217300.0,43.0775,43.2711,43.0626,43.1966,217300.0
2010-01-14 14:00:00,58.02,58.32,58.0,58.28,235600.0,43.2041,43.4274,43.1892,43.3977,235600.0
2010-01-14 14:30:00,58.28,58.44,58.24,58.28,140500.0,43.3977,43.5168,43.3679,43.3977,140500.0
2010-01-14 15:00:00,58.29,58.36,58.23,58.3,242100.0,43.4051,43.4572,43.3604,43.4126,242100.0
2010-01-14 15:30:00,58.3,58.36,58.15,58.33,466600.0,43.4126,43.4572,43.3009,43.4349,466600.0
2010-01-15 09:30:00,58.36,58.59,57.39,57.69,850200.0,43.4572,43.6285,42.7349,42.9583,850200.0
2010-01-15 10:00:00,57.7,57.7,57.02,57.14,514900.0,42.9658,42.9658,42.4594,42.5488,514900.0
2010-01-15 10:30:00,57.14,57.23,56.9,56.92,345900.0,42.5488,42.6158,42.3701,42.385,345900.0
2010-01-15 11:00:00,56.97,56.98,56.69,56.7,488000.0,42.4222,42.4296,42.2137,42.2211,488000.0
2010-01-15 11:30:00,56.7,56.8,56.3,56.33,598300.0,42.2211,42.2956,41.9233,41.9456,598300.0
2010-01-15 12:00:00,56.33,56.53,56.32,56.39,506200.0,41.9456,42.0945,41.9382,41.9903,506200.0
2010-01-15 12:30:00,56.4,56.51,56.05,56.1,381000.0,41.9977,42.0796,41.7371,41.7743,381000.0
2010-01-15 13:00:00,56.1,56.31,56.01,56.22,465800.0,41.7743,41.9307,41.7073,41.8637,465800.0
2010-01-15 13:30:00,56.21,56.22,56.03,56.03,363700.0,41.8563,41.8637,41.7222,41.7222,363700.0
2010-01-15 14:00:00,56.04,56.27,56.03,56.06,361500.0,41.7297,41.9009,41.7222,41.7446,361500.0
2010-01-15 14:30:00,56.06,56.14,55.96,56.1,364200.0,41.7446,41.8041,41.6701,41.7743,364200.0
2010-01-15 15:00:00,56.1,56.3,56.09,56.14,443700.0,41.7743,41.9233,41.7669,41.8041,443700.0
2010-01-15 15:30:00,56.13,56.35,56.13,56.3,706100.0,41.7967,41.9605,41.7967,41.9233,706100.0
2010-01-19 09:30:00,56.37,57.45,56.14,57.29,458800.0,41.9754,42.7796,41.8041,42.6605,458800.0
2010-01-19 10:00:00,57.29,57.48,57.23,57.34,316100.0,42.6605,42.8019,42.6158,42.6977,316100.0
2010-01-19 10:30:00,57.33,57.56,57.09,57.23,382100.0,42.6903,42.8615,42.5115,42.6158,382100.0
2010-01-19 11:00:00,57.23,57.36,57.2,57.21,188200.0,42.6158,42.7126,42.5935,42.6009,188200.0
2010-01-19 11:30:00,57.22,57.3,57.02,57.03,186100.0,42.6083,42.6679,42.4594,42.4669,186100.0
2010-01-19 12:00:00,57.04,57.33,57.04,57.28,126600.0,42.4743,42.6903,42.4743,42.653,126600.0
2010-01-19 12:30:00,57.28,57.53,57.22,57.49,146100.0,42.653,42.8392,42.6083,42.8094,146100.0
2010-01-19 13:00:00,57.46,57.47,57.26,57.3,163300.0,42.7871,42.7945,42.6381,42.6679,163300.0
2010-01-19 13:30:00,57.31,57.38,57.24,57.36,127500.0,42.6754,42.7275,42.6232,42.7126,127500.0
2010-01-19 14:00:00,57.35,57.45,57.25,57.43,158900.0,42.7051,42.7796,42.6307,42.7647,158900.0
2010-01-19 14:30:00,57.43,57.51,57.35,57.49,200700.0,42.7647,42.8243,42.7051,42.8094,200700.0
2010-01-19 15:00:00,57.49,57.53,57.33,57.51,382500.0,42.8094,42.8392,42.6903,42.8243,382500.0
2010-01-19 15:30:00,57.5,57.69,57.44,57.61,603500.0,42.8168,42.9583,42.7722,42.8988,603500.0
2010-01-20 09:30:00,57.07,57.1,56.23,56.4,624300.0,42.4966,42.519,41.8711,41.9977,624300.0
2010-01-20 10:00:00,56.39,56.46,55.92,55.95,416500.0,41.9903,42.0424,41.6403,41.6626,416500.0
2010-01-20 10:30:00,55.96,56.09,55.89,55.91,317200.0,41.6701,41.7669,41.618,41.6329,317200.0
2010-01-20 11:00:00,55.9,56.02,55.61,56.01,322200.0,41.6254,41.7148,41.4095,41.7073,322200.0
2010-01-20 11:30:00,56.01,56.04,55.79,55.8,118300.0,41.7073,41.7297,41.5435,41.551,118300.0
2010-01-20 12:00:00,55.82,56.13,55.68,56.03,268700.0,41.5658,41.7967,41.4616,41.7222,268700.0
2010-01-20 12:30:00,56.0,56.02,55.81,55.87,124900.0,41.6999,41.7148,41.5584,41.6031,124900.0
2010-01-20 13:00:00,55.86,56.04,55.77,56.03,88100.0,41.5956,41.7297,41.5286,41.7222,88100.0
2010-01-20 13:30:00,56.02,56.09,55.93,56.0,125800.0,41.7148,41.7669,41.6478,41.6999,125800.0
2010-01-20 14:00:00,55.98,56.1,55.89,55.99,114800.0,41.685,41.7743,41.618,41.6924,114800.0
2010-01-20 14:30:00,55.98,56.18,55.95,56.1,297400.0,41.685,41.8339,41.6626,41.7743,297400.0
2010-01-20 15:00:00,56.1,56.16,55.99,56.1,184700.0,41.7743,41.819,41.6924,41.7743,184700.0
2010-01-20 15:30:00,56.1,56.22,55.94,56.09,643000.0,41.7743,41.8637,41.6552,41.7669,643000.0
2010-01-21 09:30:00,55.93,56.08,55.55,55.93,341000.0,41.6478,41.7595,41.3648,41.6478,341000.0
2010-01-21 10:00:00,55.93,56.47,55.25,55.3,532400.0,41.6478,42.0499,41.1414,41.1786,532400.0
2010-01-21 10:30:00,55.27,55.62,55.05,55.5,427700.0,41.1563,41.4169,40.9925,41.3276,427700.0
2010-01-21 11:00:00,55.52,55.67,55.2,55.23,257700.0,41.3425,41.4542,41.1042,41.1265,257700.0
2010-01-21 11:30:00,55.23,55.27,54.66,54.82,358600.0,41.1265,41.1563,40.7021,40.8212,358600.0
2010-01-21 12:00:00,54.83,55.1,54.7,54.74,398800.0,40.8287,41.0297,40.7318,40.7616,398800.0
2010-01-21 12:30:00,54.73,55.02,54.67,54.97,312600.0,40.7542,40.9701,40.7095,40.9329,312600.0
2010-01-21 13:00:00,54.97,55.13,54.78,55.11,231500.0,40.9329,41.052,40.7914,41.0372,231500.0
2010-01-21 13:30:00,55.1,55.26,55.01,55.19,203600.0,41.0297,41.1488,40.9627,41.0967,203600.0
2010-01-21 14:00:00,55.21,55.35,55.04,55.34,288500.0,41.1116,41.2159,40.985,41.2084,288500.0
2010-01-21 14:30:00,55.33,55.63,55.29,55.63,428600.0,41.201,41.4244,41.1712,41.4244,428600.0
2010-01-21 15:00:00,55.63,55.65,55.29,55.48,438300.0,41.4244,41.4393,41.1712,41.3127,438300.0
2010-01-21 15:30:00,55.48,55.69,55.34,55.48,1023600.0,41.3127,41.469,41.2084,41.3127,1023600.0
2010-01-22 09:30:00,55.2,55.2,54.45,54.5,688600.0,41.1042,41.1042,40.5457,40.5829,688600.0
2010-01-22 10:00:00,54.47,54.52,53.8,54.18,594200.0,40.5606,40.5978,40.0617,40.3446,594200.0
2010-01-22 10:30:00,54.18,54.54,54.08,54.38,414400.0,40.3446,40.6127,40.2702,40.4936,414400.0
2010-01-22 11:00:00,54.37,54.8,54.35,54.74,468500.0,40.4861,40.8063,40.4712,40.7616,468500.0
2010-01-22 11:30:00,54.74,55.14,54.41,54.46,450400.0,40.7616,41.0595,40.5159,40.5531,450400.0
2010-01-22 12:00:00,54.45,54.69,54.3,54.69,226100.0,40.5457,40.7244,40.434,40.7244,226100.0
2010-01-22 12:30:00,54.71,54.72,54.43,54.43,201100.0,40.7393,40.7467,40.5308,40.5308,201100.0
2010-01-22 13:00:00,54.44,54.48,54.13,54.18,274300.0,40.5382,40.568,40.3074,40.3446,274300.0
2010-01-22 13:30:00,54.19,54.27,54.0,54.03,259900.0,40.3521,40.4117,40.2106,40.2329,259900.0
2010-01-22 14:00:00,54.03,54.13,53.85,53.88,393500.0,40.2329,40.3074,40.0989,40.1212,393500.0
2010-01-22 14:30:00,53.89,54.02,53.39,53.39,358500.0,40.1287,40.2255,39.7564,39.7564,358500.0
2010-01-22 15:00:00,53.38,53.77,53.13,53.46,489400.0,39.7489,40.0393,39.5628,39.8085,489400.0
2010-01-22 15:30:00,53.47,53.53,52.87,53.02,1188700.0,39.8159,39.8606,39.3692,39.4809,1188700.0
2010-01-25 09:30:00,53.73,58.0,53.45,53.75,1186400.0,40.0095,43.1892,39.801,40.0244,1186400.0
2010-01-25 10:00:00,53.7,53.84,53.06,53.78,597300.0,39.9872,40.0915,39.5106,40.0468,597300.0
2010-01-25 10:30:00,53.79,53.89,53.68,53.72,320700.0,40.0542,40.1287,39.9723,40.0021,320700.0
2010-01-25 11:00:00,53.75,53.81,53.17,53.57,382000.0,40.0244,40.0691,39.5925,39.8904,382000.0
2010-01-25 11:30:00,53.58,54.14,53.45,53.85,348600.0,39.8979,40.3148,39.801,40.0989,348600.0
2010-01-25 12:00:00,53.87,53.92,53.72,53.78,101100.0,40.1138,40.151,40.0021,40.0468,101100.0
2010-01-25 12:30:00,53.78,53.96,53.72,53.76,102500.0,40.0468,40.1808,40.0021,40.0319,102500.0
2010-01-25 13:00:00,53.75,53.87,53.57,53.78,114500.0,40.0244,40.1138,39.8904,40.0468,114500.0
2010-01-25 13:30:00,53.78,53.79,53.53,53.7,107000.0,40.0468,40.0542,39.8606,39.9872,107000.0
2010-01-25 14:00:00,53.68,53.92,53.65,53.91,120300.0,39.9723,40.151,39.95,40.1436,120300.0
2010-01-25 14:30:00,53.9,54.03,53.77,53.97,148900.0,40.1361,40.2329,40.0393,40.1883,148900.0
2010-01-25 15:00:00,53.98,54.0,53.72,53.81,159600.0,40.1957,40.2106,40.0021,40.0691,159600.0
2010-01-25 15:30:00,53.82,54.04,53.61,53.7,503800.0,40.0766,40.2404,39.9202,39.9872,503800.0
2010-01-26 09:30:00,53.48,53.75,52.78,53.25,278600.0,39.8234,40.0244,39.3021,39.6521,278600.0
2010-01-26 10:00:00,53.29,54.01,52.95,53.65,330900.0,39.6819,40.218,39.4287,39.95,330900.0
2010-01-26 10:30:00,53.64,53.67,52.92,53.06,255000.0,39.9425,39.9649,39.4064,39.5106,255000.0
2010-01-26 11:00:00,53.05,53.28,53.0,53.24,249800.0,39.5032,39.6745,39.466,39.6447,249800.0
2010-01-26 11:30:00,53.25,53.92,53.21,53.71,261200.0,39.6521,40.151,39.6223,39.9947,261200.0
2010-01-26 12:00:00,53.73,53.88,53.51,53.8,151100.0,40.0095,40.1212,39.8457,40.0617,151100.0
2010-01-26 12:30:00,53.81,54.21,53.76,54.06,152100.0,40.0691,40.367,40.0319,40.2553,152100.0
2010-01-26 13:00:00,54.05,54.06,53.73,53.76,140900.0,40.2478,40.2553,40.0095,40.0319,140900.0
2010-01-26 13:30:00,53.75,53.88,53.58,53.87,168800.0,40.0244,40.1212,39.8979,40.1138,168800.0
2010-01-26 14:00:00,53.89,53.94,53.68,53.8,211900.0,40.1287,40.1659,39.9723,40.0617,211900.0
2010-01-26 14:30:00,53.8,54.33,53.75,54.32,302500.0,40.0617,40.4563,40.0244,40.4489,302500.0
2010-01-26 15:00:00,54.3,54.33,53.79,53.82,239200.0,40.434,40.4563,40.0542,40.0766,239200.0
2010-01-26 15:30:00,53.82,53.96,53.27,53.42,556300.0,40.0766,40.1808,39.667,39.7787,556300.0
2010-01-27 09:30:00,52.53,53.41,52.25,52.94,858900.0,39.116,39.7713,38.9075,39.4213,858900.0
2010-01-27 10:00:00,52.92,52.97,51.45,51.78,865200.0,39.4064,39.4436,38.3118,38.5575,865200.0
2010-01-27 10:30:00,51.8,51.92,50.85,51.35,964200.0,38.5724,38.6617,37.865,38.2373,964200.0
2010-01-27 11:00:00,51.37,52.1,51.35,51.74,612400.0,38.2522,38.7958,38.2373,38.5277,612400.0
2010-01-27 11:30:00,51.73,51.88,51.62,51.76,272900.0,38.5203,38.632,38.4384,38.5426,272900.0
2010-01-27 12:00:00,51.76,51.95,51.56,51.61,194000.0,38.5426,38.6841,38.3937,38.4309,194000.0
2010-01-27 12:30:00,51.61,51.78,51.51,51.57,210900.0,38.4309,38.5575,38.3564,38.4011,210900.0
2010-01-27 13:00:00,51.57,51.65,51.15,51.15,226700.0,38.4011,38.4607,38.0884,38.0884,226700.0
2010-01-27 13:30:00,51.13,51.43,51.12,51.4,327700.0,38.0735,38.2969,38.066,38.2745,327700.0
2010-01-27 14:00:00,51.4,51.47,50.62,51.06,604300.0,38.2745,38.3267,37.6937,38.0214,604300.0
2010-01-27 14:30:00,51.06,51.95,51.02,51.9,404500.0,38.0214,38.6841,37.9916,38.6469,404500.0
2010-01-27 15:00:00,51.91,52.07,51.47,52.03,322800.0,38.6543,38.7734,38.3267,38.7437,322800.0
2010-01-27 15:30:00,52.04,52.48,52.03,52.37,714200.0,38.7511,39.0787,38.7437,38.9968,714200.0
2010-01-28 09:30:00,52.32,52.52,51.37,51.63,357200.0,38.9596,39.1085,38.2522,38.4458,357200.0
2010-01-28 10:00:00,51.62,51.65,50.74,50.79,373600.0,38.4384,38.4607,37.7831,37.8203,373600.0
2010-01-28 10:30:00,50.79,51.02,50.62,50.7,247000.0,37.8203,37.9916,37.6937,37.7533,247000.0
2010-01-28 11:00:00,50.7,50.86,50.43,50.63,290700.0,37.7533,37.8724,37.5522,37.7012,290700.0
2010-01-28 11:30:00,50.63,50.9,50.31,50.72,441000.0,37.7012,37.9022,37.4629,37.7682,441000.0
2010-01-28 12:00:00,50.71,50.72,50.27,50.29,196000.0,37.7607,37.7682,37.4331,37.448,196000.0
2010-01-28 12:30:00,50.29,50.37,50.18,50.37,267000.0,37.448,37.5076,37.3661,37.5076,267000.0
2010-01-28 13:00:00,50.38,50.62,50.24,50.6,231400.0,37.515,37.6937,37.4108,37.6788,231400.0
2010-01-28 13:30:00,50.61,50.92,50.56,50.56,170300.0,37.6863,37.9171,37.649,37.649,170300.0
2010-01-28 14:00:00,50.58,50.8,50.4,50.76,172700.0,37.6639,37.8277,37.5299,37.798,172700.0
2010-01-28 14:30:00,50.75,51.08,50.61,51.04,176300.0,37.7905,38.0362,37.6863,38.0065,176300.0
2010-01-28 15:00:00,51.03,51.55,50.99,51.33,355800.0,37.999,38.3862,37.9692,38.2224,355800.0
2010-01-28 15:30:00,51.32,51.5,51.08,51.13,929900.0,38.215,38.349,38.0362,38.0735,929900.0
2010-01-29 09:30:00,51.4,52.07,51.21,51.82,431400.0,38.2745,38.7734,38.1331,38.5873,431400.0
2010-01-29 10:00:00,51.85,52.17,51.4,52.12,300500.0,38.6096,38.8479,38.2745,38.8107,300500.0
2010-01-29 10:30:00,52.12,52.33,51.99,52.23,268900.0,38.8107,38.967,38.7139,38.8926,268900.0
2010-01-29 11:00:00,52.2,52.24,51.97,52.01,306900.0,38.8702,38.9,38.699,38.7288,306900.0
2010-01-29 11:30:00,52.01,52.17,51.88,51.95,320100.0,38.7288,38.8479,38.632,38.6841,320100.0
2010-01-29 12:00:00,51.93,51.96,51.43,51.6,264000.0,38.6692,38.6915,38.2969,38.4235,264000.0
2010-01-29 12:30:00,51.58,51.64,51.29,51.54,204200.0,38.4086,38.4532,38.1926,38.3788,204200.0
2010-01-29 13:00:00,51.56,51.61,51.09,51.1,296300.0,38.3937,38.4309,38.0437,38.0511,296300.0
2010-01-29 13:30:00,51.11,51.16,50.64,50.71,368200.0,38.0586,38.0958,37.7086,37.7607,368200.0
2010-01-29 14:00:00,50.73,50.81,50.42,50.48,351600.0,37.7756,37.8352,37.5448,37.5895,351600.0
2010-01-29 14:30:00,50.48,50.55,50.05,50.27,357100.0,37.5895,37.6416,37.2693,37.4331,357100.0
2010-01-29 15:00:00,50.25,50.28,49.8,49.89,575700.0,37.4182,37.4405,37.0831,37.1501,575700.0
2010-01-29 15:30:00,49.88,50.25,49.69,49.97,1007900.0,37.1427,37.4182,37.0012,37.2097,1007900.0
2010-02-01 09:30:00,50.37,51.0,50.24,50.84,411100.0,37.5076,37.9767,37.4108,37.8575,411100.0
2010-02-01 10:00:00,50.84,51.73,50.78,51.5,395000.0,37.8575,38.5203,37.8129,38.349,395000.0
2010-02-01 10:30:00,51.51,51.68,51.01,51.19,347400.0,38.3564,38.483,37.9841,38.1182,347400.0
2010-02-01 11:00:00,51.15,51.86,51.1,51.76,264900.0,38.0884,38.6171,38.0511,38.5426,264900.0
2010-02-01 11:30:00,51.75,51.78,51.24,51.25,169300.0,38.5352,38.5575,38.1554,38.1628,169300.0
2010-02-01 12:00:00,51.26,51.45,51.25,51.36,146800.0,38.1703,38.3118,38.1628,38.2447,146800.0
2010-02-01 12:30:00,51.36,51.57,51.28,51.46,119600.0,38.2447,38.4011,38.1852,38.3192,119600.0
2010-02-01 13:00:00,51.46,51.48,51.28,51.34,129400.0,38.3192,38.3341,38.1852,38.2299,129400.0
2010-02-01 13:30:00,51.34,51.53,51.26,51.38,139700.0,38.2299,38.3713,38.1703,38.2596,139700.0
2010-02-01 14:00:00,51.37,51.49,51.16,51.29,199900.0,38.2522,38.3416,38.0958,38.1926,199900.0
2010-02-01 14:30:00,51.29,51.49,51.28,51.28,222500.0,38.1926,38.3416,38.1852,38.1852,222500.0
2010-02-01 15:00:00,51.29,51.38,51.09,51.27,389000.0,38.1926,38.2596,38.0437,38.1777,389000.0
2010-02-01 15:30:00,51.26,51.38,51.2,51.36,688800.0,38.1703,38.2596,38.1256,38.2447,688800.0
2010-02-02 09:30:00,51.8,52.43,51.61,51.92,535600.0,38.5724,39.0415,38.4309,38.6617,535600.0
2010-02-02 10:00:00,51.92,52.67,51.62,52.59,469200.0,38.6617,39.2202,38.4384,39.1607,469200.0
2010-02-02 10:30:00,52.59,52.86,52.5,52.68,360700.0,39.1607,39.3617,39.0936,39.2277,360700.0
2010-02-02 11:00:00,52.68,52.68,52.13,52.36,335700.0,39.2277,39.2277,38.8181,38.9894,335700.0
2010-02-02 11:30:00,52.32,52.51,52.24,52.39,156000.0,38.9596,39.1011,38.9,39.0117,156000.0
2010-02-02 12:00:00,52.38,52.5,52.22,52.45,123700.0,39.0043,39.0936,38.8851,39.0564,123700.0
2010-02-02 12:30:00,52.46,52.48,52.32,52.47,87100.0,39.0639,39.0787,38.9596,39.0713,87100.0
2010-02-02 13:00:00,52.48,52.49,52.29,52.46,99400.0,39.0787,39.0862,38.9373,39.0639,99400.0
2010-02-02 13:30:00,52.47,52.59,52.42,52.46,129800.0,39.0713,39.1607,39.0341,39.0639,129800.0
2010-02-02 14:00:00,52.47,52.6,52.4,52.49,91500.0,39.0713,39.1681,39.0192,39.0862,91500.0
2010-02-02 14:30:00,52.5,52.62,52.38,52.51,150900.0,39.0936,39.183,39.0043,39.1011,150900.0
2010-02-02 15:00:00,52.51,52.69,52.36,52.49,204800.0,39.1011,39.2351,38.9894,39.0862,204800.0
2010-02-02 15:30:00,52.49,52.58,52.31,52.42,824900.0,39.0862,39.1532,38.9522,39.0341,824900.0
2010-02-03 09:30:00,52.17,52.99,52.14,52.9,219300.0,38.8479,39.4585,38.8256,39.3915,219300.0
2010-02-03 10:00:00,52.87,53.17,52.41,52.47,291700.0,39.3692,39.5925,39.0266,39.0713,291700.0
2010-02-03 10:30:00,52.47,52.63,52.15,52.45,144700.0,39.0713,39.1904,38.833,39.0564,144700.0
2010-02-03 11:00:00,52.45,52.72,52.28,52.29,117100.0,39.0564,39.2575,38.9298,38.9373,117100.0
2010-02-03 11:30:00,52.31,52.39,51.75,51.79,278700.0,38.9522,39.0117,38.5352,38.5649,278700.0
2010-02-03 12:00:00,51.77,52.1,51.75,51.93,146500.0,38.5501,38.7958,38.5352,38.6692,146500.0
2010-02-03 12:30:00,51.95,52.23,51.95,52.14,98200.0,38.6841,38.8926,38.6841,38.8256,98200.0
2010-02-03 13:00:00,52.14,52.35,52.11,52.17,105800.0,38.8256,38.9819,38.8032,38.8479,105800.0
2010-02-03 13:30:00,52.16,52.36,51.98,52.05,174100.0,38.8405,38.9894,38.7064,38.7586,174100.0
2010-02-03 14:00:00,52.06,52.18,51.86,51.93,119000.0,38.766,38.8554,38.6171,38.6692,119000.0
2010-02-03 14:30:00,51.93,52.03,51.81,51.9,113000.0,38.6692,38.7437,38.5798,38.6469,113000.0
2010-02-03 15:00:00,51.91,52.14,51.85,51.98,192600.0,38.6543,38.8256,38.6096,38.7064,192600.0
2010-02-03 15:30:00,51.97,52.05,51.79,51.81,395100.0,38.699,38.7586,38.5649,38.5798,395100.0
2010-02-04 09:30:00,51.35,51.45,50.19,50.26,477300.0,38.2373,38.3118,37.3735,37.4256,477300.0
2010-02-04 10:00:00,50.27,50.79,50.27,50.37,377800.0,37.4331,37.8203,37.4331,37.5076,377800.0
2010-02-04 10:30:00,50.36,50.56,50.08,50.14,363100.0,37.5001,37.649,37.2916,37.3363,363100.0
2010-02-04 11:00:00,50.1,50.46,50.04,50.36,255700.0,37.3065,37.5746,37.2618,37.5001,255700.0
2010-02-04 11:30:00,50.35,50.35,49.87,50.11,212700.0,37.4927,37.4927,37.1352,37.3139,212700.0
2010-02-04 12:00:00,50.11,50.3,49.95,49.96,240900.0,37.3139,37.4554,37.1948,37.2023,240900.0
2010-02-04 12:30:00,49.98,50.16,49.83,49.97,157100.0,37.2171,37.3512,37.1054,37.2097,157100.0
2010-02-04 13:00:00,49.95,50.1,49.83,49.95,182400.0,37.1948,37.3065,37.1054,37.1948,182400.0
2010-02-04 13:30:00,49.95,50.01,49.68,49.72,314800.0,37.1948,37.2395,36.9938,37.0235,314800.0
2010-02-04 14:00:00,49.72,50.12,49.68,50.0,212800.0,37.0235,37.3214,36.9938,37.232,212800.0
2010-02-04 14:30:00,50.0,50.22,49.94,50.03,213300.0,37.232,37.3959,37.1874,37.2544,213300.0
2010-02-04 15:00:00,50.04,50.16,49.8,50.01,401700.0,37.2618,37.3512,37.0831,37.2395,401700.0
2010-02-04 15:30:00,50.01,50.14,49.82,49.84,952300.0,37.2395,37.3363,37.098,37.1129,952300.0
2010-02-05 09:30:00,49.75,50.17,48.85,48.88,740800.0,37.0459,37.3586,36.3757,36.398,740800.0
2010-02-05 10:00:00,48.9,49.44,48.54,49.37,621700.0,36.4129,36.815,36.1449,36.7629,621700.0
2010-02-05 10:30:00,49.38,49.84,49.3,49.66,463900.0,36.7704,37.1129,36.7108,36.9789,463900.0
2010-02-05 11:00:00,49.66,49.76,49.37,49.6,280800.0,36.9789,37.0533,36.7629,36.9342,280800.0
2010-02-05 11:30:00,49.6,49.67,49.18,49.32,322800.0,36.9342,36.9863,36.6214,36.7257,322800.0
2010-02-05 12:00:00,49.33,49.77,49.3,49.44,269100.0,36.7331,37.0608,36.7108,36.815,269100.0
2010-02-05 12:30:00,49.44,49.48,49.0,49.24,227000.0,36.815,36.8448,36.4874,36.6661,227000.0
2010-02-05 13:00:00,49.26,49.26,48.77,48.81,238300.0,36.681,36.681,36.3161,36.3459,238300.0
2010-02-05 13:30:00,48.81,48.86,48.33,48.37,351900.0,36.3459,36.3831,35.9885,36.0183,351900.0
2010-02-05 14:00:00,48.38,48.94,48.38,48.93,338400.0,36.0257,36.4427,36.0257,36.4353,338400.0
2010-02-05 14:30:00,48.93,49.01,48.57,48.89,295300.0,36.4353,36.4948,36.1672,36.4055,295300.0
2010-02-05 15:00:00,48.89,49.8,48.88,49.48,651100.0,36.4055,37.0831,36.398,36.8448,651100.0
2010-02-05 15:30:00,49.48,49.9,49.42,49.82,843200.0,36.8448,37.1576,36.8001,37.098,843200.0
2010-02-08 09:30:00,49.84,49.84,48.84,49.48,297500.0,37.1129,37.1129,36.3683,36.8448,297500.0
2010-02-08 10:00:00,49.49,50.14,49.49,49.93,309900.0,36.8523,37.3363,36.8523,37.1799,309900.0
2010-02-08 10:30:00,49.95,50.36,49.62,50.36,250400.0,37.1948,37.5001,36.9491,37.5001,250400.0
2010-02-08 11:00:00,50.35,50.59,50.23,50.3,333600.0,37.4927,37.6714,37.4033,37.4554,333600.0
2010-02-08 11:30:00,50.32,50.46,50.1,50.24,161000.0,37.4703,37.5746,37.3065,37.4108,161000.0
2010-02-08 12:00:00,50.25,50.28,50.0,50.18,146900.0,37.4182,37.4405,37.232,37.3661,146900.0
2010-02-08 12:30:00,50.19,50.21,49.96,50.09,121600.0,37.3735,37.3884,37.2023,37.2991,121600.0
2010-02-08 13:00:00,50.09,50.11,49.59,49.69,248600.0,37.2991,37.3139,36.9267,37.0012,248600.0
2010-02-08 13:30:00,49.69,49.74,49.31,49.41,218400.0,37.0012,37.0384,36.7182,36.7927,218400.0
2010-02-08 14:00:00,49.41,49.69,49.4,49.55,196900.0,36.7927,37.0012,36.7853,36.8969,196900.0
2010-02-08 14:30:00,49.55,49.61,49.27,49.39,215900.0,36.8969,36.9416,36.6884,36.7778,215900.0
2010-02-08 15:00:00,49.37,49.49,49.03,49.17,324000.0,36.7629,36.8523,36.5097,36.614,324000.0
2010-02-08 15:30:00,49.16,49.29,48.89,48.96,712800.0,36.6065,36.7033,36.4055,36.4576,712800.0
2010-02-09 09:30:00,49.9,50.67,49.73,50.4,636400.0,37.1576,37.7309,37.031,37.5299,636400.0
2010-02-09 10:00:00,50.42,50.85,50.31,50.63,396500.0,37.5448,37.865,37.4629,37.7012,396500.0
2010-02-09 10:30:00,50.63,50.84,50.47,50.49,454700.0,37.7012,37.8575,37.582,37.5969,454700.0
2010-02-09 11:00:00,50.48,50.48,49.95,50.09,315900.0,37.5895,37.5895,37.1948,37.2991,315900.0
2010-02-09 11:30:00,50.1,50.97,50.04,50.76,536000.0,37.3065,37.9543,37.2618,37.798,536000.0
2010-02-09 12:00:00,50.77,51.31,50.65,51.06,359700.0,37.8054,38.2075,37.7161,38.0214,359700.0
2010-02-09 12:30:00,51.04,51.36,50.6,50.93,470100.0,38.0065,38.2447,37.6788,37.9246,470100.0
2010-02-09 13:00:00,50.93,51.29,50.85,50.89,192100.0,37.9246,38.1926,37.865,37.8948,192100.0
2010-02-09 13:30:00,50.89,51.1,50.77,50.87,164400.0,37.8948,38.0511,37.8054,37.8799,164400.0
2010-02-09 14:00:00,50.88,50.94,50.56,50.61,287700.0,37.8873,37.932,37.649,37.6863,287700.0
2010-02-09 14:30:00,50.61,50.73,50.35,50.4,344100.0,37.6863,37.7756,37.4927,37.5299,344100.0
2010-02-09 15:00:00,50.41,50.64,50.37,50.55,690600.0,37.5373,37.7086,37.5076,37.6416,690600.0
2010-02-09 15:30:00,50.55,50.57,50.18,50.32,869600.0,37.6416,37.6565,37.3661,37.4703,869600.0
2010-02-10 09:30:00,50.44,50.65,50.04,50.21,347700.0,37.5597,37.7161,37.2618,37.3884,347700.0
2010-02-10 10:00:00,50.22,50.22,49.51,49.67,444400.0,37.3959,37.3959,36.8672,36.9863,444400.0
2010-02-10 10:30:00,49.69,49.95,49.43,49.91,303500.0,37.0012,37.1948,36.8076,37.165,303500.0
2010-02-10 11:00:00,49.93,50.13,49.73,50.06,209800.0,37.1799,37.3288,37.031,37.2767,209800.0
2010-02-10 11:30:00,50.03,50.12,49.75,49.83,133200.0,37.2544,37.3214,37.0459,37.1054,133200.0
2010-02-10 12:00:00,49.82,50.27,49.71,50.2,175800.0,37.098,37.4331,37.0161,37.381,175800.0
2010-02-10 12:30:00,50.24,50.37,50.12,50.3,168300.0,37.4108,37.5076,37.3214,37.4554,168300.0
2010-02-10 13:00:00,50.3,50.53,50.24,50.47,165600.0,37.4554,37.6267,37.4108,37.582,165600.0
2010-02-10 13:30:00,50.46,50.47,50.21,50.31,176700.0,37.5746,37.582,37.3884,37.4629,176700.0
2010-02-10 14:00:00,50.3,50.44,50.2,50.27,145400.0,37.4554,37.5597,37.381,37.4331,145400.0
2010-02-10 14:30:00,50.27,50.27,50.03,50.11,184400.0,37.4331,37.4331,37.2544,37.3139,184400.0
2010-02-10 15:00:00,50.1,50.32,50.1,50.25,154500.0,37.3065,37.4703,37.3065,37.4182,154500.0
2010-02-10 15:30:00,50.25,50.26,49.95,50.05,421100.0,37.4182,37.4256,37.1948,37.2693,421100.0
2010-02-11 09:30:00,49.91,50.84,49.85,50.71,527500.0,37.165,37.8575,37.1203,37.7607,527500.0
2010-02-11 10:00:00,50.68,51.24,50.41,51.2,471300.0,37.7384,38.1554,37.5373,38.1256,471300.0
2010-02-11 10:30:00,51.22,51.45,50.86,51.43,424700.0,38.1405,38.3118,37.8724,38.2969,424700.0
2010-02-11 11:00:00,51.43,51.83,51.31,51.83,323300.0,38.2969,38.5947,38.2075,38.5947,323300.0
2010-02-11 11:30:00,51.83,51.98,51.58,51.8,463800.0,38.5947,38.7064,38.4086,38.5724,463800.0
2010-02-11 12:00:00,51.8,52.05,51.75,51.95,289000.0,38.5724,38.7586,38.5352,38.6841,289000.0
2010-02-11 12:30:00,51.95,52.05,51.89,51.92,230000.0,38.6841,38.7586,38.6394,38.6617,230000.0
2010-02-11 13:00:00,51.92,52.29,51.91,52.2,298300.0,38.6617,38.9373,38.6543,38.8702,298300.0
2010-02-11 13:30:00,52.2,52.42,52.11,52.33,327500.0,38.8702,39.0341,38.8032,38.967,327500.0
2010-02-11 14:00:00,52.33,52.48,52.24,52.45,225900.0,38.967,39.0787,38.9,39.0564,225900.0
2010-02-11 14:30:00,52.44,52.51,52.31,52.46,263700.0,39.049,39.1011,38.9522,39.0639,263700.0
2010-02-11 15:00:00,52.46,52.46,52.29,52.32,228600.0,39.0639,39.0639,38.9373,38.9596,228600.0
2010-02-11 15:30:00,52.32,52.43,52.19,52.32,579300.0,38.9596,39.0415,38.8628,38.9596,579300.0
2010-02-12 09:30:00,51.47,52.13,51.11,52.09,629900.0,38.3267,38.8181,38.0586,38.7883,629900.0
2010-02-12 10:00:00,52.09,52.46,51.74,52.45,617800.0,38.7883,39.0639,38.5277,39.0564,617800.0
2010-02-12 10:30:00,52.44,52.6,52.06,52.16,504200.0,39.049,39.1681,38.766,38.8405,504200.0
2010-02-12 11:00:00,52.15,52.48,52.08,52.28,429100.0,38.833,39.0787,38.7809,38.9298,429100.0
2010-02-12 11:30:00,52.28,52.59,52.23,52.4,372100.0,38.9298,39.1607,38.8926,39.0192,372100.0
2010-02-12 12:00:00,52.4,52.91,52.39,52.79,393200.0,39.0192,39.3989,39.0117,39.3096,393200.0
2010-02-12 12:30:00,52.78,52.83,52.58,52.64,230600.0,39.3021,39.3394,39.1532,39.1979,230600.0
2010-02-12 13:00:00,52.66,52.71,52.15,52.44,220000.0,39.2128,39.25,38.833,39.049,220000.0
2010-02-12 13:30:00,52.43,52.69,52.29,52.44,169000.0,39.0415,39.2351,38.9373,39.049,169000.0
2010-02-12 14:00:00,52.44,53.16,52.41,53.09,305900.0,39.049,39.5851,39.0266,39.533,305900.0
2010-02-12 14:30:00,53.1,53.13,52.77,52.82,232200.0,39.5404,39.5628,39.2947,39.3319,232200.0
2010-02-12 15:00:00,52.83,52.85,52.54,52.71,318000.0,39.3394,39.3543,39.1234,39.25,318000.0
2010-02-12 15:30:00,52.72,53.11,52.58,53.11,866100.0,39.2575,39.5479,39.1532,39.5479,866100.0
2010-02-16 09:30:00,53.76,54.0,53.54,53.91,716400.0,40.0319,40.2106,39.8681,40.1436,716400.0
2010-02-16 10:00:00,53.93,54.05,53.56,54.05,431700.0,40.1585,40.2478,39.883,40.2478,431700.0
2010-02-16 10:30:00,54.06,54.55,53.9,54.16,553700.0,40.2553,40.6202,40.1361,40.3297,553700.0
2010-02-16 11:00:00,54.16,54.17,53.82,53.85,615000.0,40.3297,40.3372,40.0766,40.0989,615000.0
2010-02-16 11:30:00,53.85,54.07,53.8,53.96,311000.0,40.0989,40.2627,40.0617,40.1808,311000.0
2010-02-16 12:00:00,53.96,54.04,53.88,53.97,245300.0,40.1808,40.2404,40.1212,40.1883,245300.0
2010-02-16 12:30:00,53.97,54.03,53.9,53.96,228700.0,40.1883,40.2329,40.1361,40.1808,228700.0
2010-02-16 13:00:00,53.96,53.96,53.79,53.93,248000.0,40.1808,40.1808,40.0542,40.1585,248000.0
2010-02-16 13:30:00,53.95,53.97,53.76,53.92,252000.0,40.1734,40.1883,40.0319,40.151,252000.0
2010-02-16 14:00:00,53.92,53.94,53.63,53.72,469000.0,40.151,40.1659,39.9351,40.0021,469000.0
2010-02-16 14:30:00,53.72,53.8,53.58,53.71,441900.0,40.0021,40.0617,39.8979,39.9947,441900.0
2010-02-16 15:00:00,53.72,53.82,53.63,53.63,437900.0,40.0021,40.0766,39.9351,39.9351,437900.0
2010-02-16 15:30:00,53.63,53.81,53.58,53.78,1119800.0,39.9351,40.0691,39.8979,40.0468,1119800.0
2010-02-17 09:30:00,57.69,58.05,57.05,57.27,3936000.0,42.9583,43.2264,42.4818,42.6456,3936000.0
2010-02-17 10:00:00,57.27,57.34,56.58,57.08,2579600.0,42.6456,42.6977,42.1318,42.5041,2579600.0
2010-02-17 10:30:00,57.07,57.4,56.65,56.76,1336300.0,42.4966,42.7424,42.1839,42.2658,1336300.0
2010-02-17 11:00:00,56.76,56.76,56.32,56.4,1074700.0,42.2658,42.2658,41.9382,41.9977,1074700.0
2010-02-17 11:30:00,56.38,56.64,56.21,56.45,785600.0,41.9828,42.1765,41.8563,42.035,785600.0
2010-02-17 12:00:00,56.45,56.6,56.25,56.51,659900.0,42.035,42.1467,41.886,42.0796,659900.0
2010-02-17 12:30:00,56.54,56.6,56.16,56.34,577700.0,42.102,42.1467,41.819,41.9531,577700.0
2010-02-17 13:00:00,56.33,56.39,56.12,56.26,465500.0,41.9456,41.9903,41.7892,41.8935,465500.0
2010-02-17 13:30:00,56.26,56.48,56.24,56.32,555600.0,41.8935,42.0573,41.8786,41.9382,555600.0
2010-02-17 14:00:00,56.32,56.33,56.05,56.18,697500.0,41.9382,41.9456,41.7371,41.8339,697500.0
2010-02-17 14:30:00,56.19,56.65,56.14,56.63,1102300.0,41.8414,42.1839,41.8041,42.169,1102300.0
2010-02-17 15:00:00,56.63,56.86,56.32,56.63,949500.0,42.169,42.3403,41.9382,42.169,949500.0
2010-02-17 15:30:00,56.63,56.83,56.36,56.5,1534000.0,42.169,42.3179,41.968,42.0722,1534000.0
2010-02-18 09:30:00,56.92,57.06,56.45,57.01,1304400.0,42.385,42.4892,42.035,42.452,1304400.0
2010-02-18 10:00:00,57.01,57.27,56.81,56.89,701100.0,42.452,42.6456,42.303,42.3626,701100.0
2010-02-18 10:30:00,56.89,57.23,56.62,57.13,552900.0,42.3626,42.6158,42.1616,42.5413,552900.0
2010-02-18 11:00:00,57.13,57.29,56.98,57.23,463500.0,42.5413,42.6605,42.4296,42.6158,463500.0
2010-02-18 11:30:00,57.22,57.27,57.14,57.2,210100.0,42.6083,42.6456,42.5488,42.5935,210100.0
2010-02-18 12:00:00,57.21,57.3,57.14,57.19,238100.0,42.6009,42.6679,42.5488,42.586,238100.0
2010-02-18 12:30:00,57.19,57.24,57.01,57.08,185700.0,42.586,42.6232,42.452,42.5041,185700.0
2010-02-18 13:00:00,57.08,57.29,57.05,57.2,181800.0,42.5041,42.6605,42.4818,42.5935,181800.0
2010-02-18 13:30:00,57.22,57.29,57.16,57.22,166400.0,42.6083,42.6605,42.5637,42.6083,166400.0
2010-02-18 14:00:00,57.22,57.44,57.13,57.37,285400.0,42.6083,42.7722,42.5413,42.72,285400.0
2010-02-18 14:30:00,57.37,57.52,57.15,57.38,328300.0,42.72,42.8317,42.5562,42.7275,328300.0
2010-02-18 15:00:00,57.38,57.39,57.17,57.29,577600.0,42.7275,42.7349,42.5711,42.6605,577600.0
2010-02-18 15:30:00,57.29,57.46,57.25,57.26,672700.0,42.6605,42.7871,42.6307,42.6381,672700.0
2010-02-19 09:30:00,57.11,57.42,56.75,56.82,758400.0,42.5264,42.7573,42.2584,42.3105,758400.0
2010-02-19 10:00:00,56.83,56.88,56.6,56.81,347500.0,42.3179,42.3552,42.1467,42.303,347500.0
2010-02-19 10:30:00,56.8,57.0,56.68,56.99,233300.0,42.2956,42.4445,42.2062,42.4371,233300.0
2010-02-19 11:00:00,56.99,57.25,56.97,57.23,240100.0,42.4371,42.6307,42.4222,42.6158,240100.0
2010-02-19 11:30:00,57.23,57.49,57.06,57.47,270500.0,42.6158,42.8094,42.4892,42.7945,270500.0
2010-02-19 12:00:00,57.47,57.6,57.35,57.54,385100.0,42.7945,42.8913,42.7051,42.8466,385100.0
2010-02-19 12:30:00,57.55,57.63,57.5,57.62,156100.0,42.8541,42.9136,42.8168,42.9062,156100.0
2010-02-19 13:00:00,57.63,57.72,57.58,57.66,137000.0,42.9136,42.9807,42.8764,42.936,137000.0
2010-02-19 13:30:00,57.66,57.69,57.5,57.56,157000.0,42.936,42.9583,42.8168,42.8615,157000.0
2010-02-19 14:00:00,57.57,57.58,57.41,57.45,181500.0,42.869,42.8764,42.7498,42.7796,181500.0
2010-02-19 14:30:00,57.45,57.54,57.32,57.36,272200.0,42.7796,42.8466,42.6828,42.7126,272200.0
2010-02-19 15:00:00,57.35,57.35,57.06,57.09,338800.0,42.7051,42.7051,42.4892,42.5115,338800.0
2010-02-19 15:30:00,57.08,57.45,57.08,57.25,648100.0,42.5041,42.7796,42.5041,42.6307,648100.0
2010-02-22 09:30:00,57.6,57.75,56.92,57.11,469200.0,42.8913,43.003,42.385,42.5264,469200.0
2010-02-22 10:00:00,57.09,57.13,56.82,56.85,423600.0,42.5115,42.5413,42.3105,42.3328,423600.0
2010-02-22 10:30:00,56.83,56.9,56.51,56.55,500000.0,42.3179,42.3701,42.0796,42.1094,500000.0
2010-02-22 11:00:00,56.54,56.76,56.5,56.54,267800.0,42.102,42.2658,42.0722,42.102,267800.0
2010-02-22 11:30:00,56.54,56.71,56.49,56.56,213300.0,42.102,42.2286,42.0648,42.1169,213300.0
2010-02-22 12:00:00,56.55,56.74,56.49,56.59,133900.0,42.1094,42.2509,42.0648,42.1392,133900.0
2010-02-22 12:30:00,56.59,57.09,56.59,57.01,261800.0,42.1392,42.5115,42.1392,42.452,261800.0
2010-02-22 13:00:00,56.99,57.0,56.8,56.8,153400.0,42.4371,42.4445,42.2956,42.2956,153400.0
2010-02-22 13:30:00,56.81,56.88,56.7,56.72,212900.0,42.303,42.3552,42.2211,42.236,212900.0
2010-02-22 14:00:00,56.73,56.85,56.72,56.8,205500.0,42.2435,42.3328,42.236,42.2956,205500.0
2010-02-22 14:30:00,56.8,57.07,56.8,57.03,178200.0,42.2956,42.4966,42.2956,42.4669,178200.0
2010-02-22 15:00:00,57.02,57.06,56.95,56.97,220900.0,42.4594,42.4892,42.4073,42.4222,220900.0
2010-02-22 15:30:00,56.97,57.0,56.64,56.73,738300.0,42.4222,42.4445,42.1765,42.2435,738300.0
2010-02-23 09:30:00,56.58,57.44,56.53,57.37,587800.0,42.1318,42.7722,42.0945,42.72,587800.0
2010-02-23 10:00:00,57.34,57.41,56.19,56.3,688800.0,42.6977,42.7498,41.8414,41.9233,688800.0
2010-02-23 10:30:00,56.27,56.62,56.03,56.52,452200.0,41.9009,42.1616,41.7222,42.0871,452200.0
2010-02-23 11:00:00,56.52,56.64,56.32,56.44,187300.0,42.0871,42.1765,41.9382,42.0275,187300.0
2010-02-23 11:30:00,56.45,56.53,56.08,56.12,197500.0,42.035,42.0945,41.7595,41.7892,197500.0
2010-02-23 12:00:00,56.12,56.12,55.73,55.74,359600.0,41.7892,41.7892,41.4988,41.5063,359600.0
2010-02-23 12:30:00,55.74,55.83,55.56,55.77,199500.0,41.5063,41.5733,41.3722,41.5286,199500.0
2010-02-23 13:00:00,55.78,56.01,55.69,55.98,117000.0,41.5361,41.7073,41.469,41.685,117000.0
2010-02-23 13:30:00,55.98,56.02,55.48,55.52,250100.0,41.685,41.7148,41.3127,41.3425,250100.0
2010-02-23 14:00:00,55.53,55.89,55.45,55.85,248800.0,41.3499,41.618,41.2903,41.5882,248800.0
2010-02-23 14:30:00,55.85,56.25,55.74,56.08,350600.0,41.5882,41.886,41.5063,41.7595,350600.0
2010-02-23 15:00:00,56.09,56.25,55.99,56.22,392400.0,41.7669,41.886,41.6924,41.8637,392400.0
2010-02-23 15:30:00,56.23,56.24,56.0,56.02,630600.0,41.8711,41.8786,41.6999,41.7148,630600.0
2010-02-24 09:30:00,56.3,56.99,56.01,56.87,480800.0,41.9233,42.4371,41.7073,42.3477,480800.0
2010-02-24 10:00:00,56.87,56.88,55.86,55.97,436000.0,42.3477,42.3552,41.5956,41.6775,436000.0
2010-02-24 10:30:00,55.96,56.6,55.82,56.31,511400.0,41.6701,42.1467,41.5658,41.9307,511400.0
2010-02-24 11:00:00,56.32,56.6,56.02,56.14,260500.0,41.9382,42.1467,41.7148,41.8041,260500.0
2010-02-24 11:30:00,56.14,56.24,56.03,56.11,131700.0,41.8041,41.8786,41.7222,41.7818,131700.0
2010-02-24 12:00:00,56.11,56.27,56.02,56.09,123700.0,41.7818,41.9009,41.7148,41.7669,123700.0
2010-02-24 12:30:00,56.08,56.19,56.02,56.02,137200.0,41.7595,41.8414,41.7148,41.7148,137200.0
2010-02-24 13:00:00,56.02,56.15,55.88,56.04,172000.0,41.7148,41.8116,41.6105,41.7297,172000.0
2010-02-24 13:30:00,56.02,56.12,55.89,55.91,151300.0,41.7148,41.7892,41.618,41.6329,151300.0
2010-02-24 14:00:00,55.92,55.95,55.75,55.83,226200.0,41.6403,41.6626,41.5137,41.5733,226200.0
2010-02-24 14:30:00,55.83,55.89,55.74,55.8,351300.0,41.5733,41.618,41.5063,41.551,351300.0
2010-02-24 15:00:00,55.81,55.97,55.75,55.91,266900.0,41.5584,41.6775,41.5137,41.6329,266900.0
2010-02-24 15:30:00,55.92,56.18,55.85,56.18,512400.0,41.6403,41.8339,41.5882,41.8339,512400.0
2010-02-25 09:30:00,55.27,55.51,54.6,55.29,536800.0,41.1563,41.335,40.6574,41.1712,536800.0
2010-02-25 10:00:00,55.29,55.47,54.94,55.4,663200.0,41.1712,41.3052,40.9106,41.2531,663200.0
2010-02-25 10:30:00,55.4,55.81,55.32,55.8,421100.0,41.2531,41.5584,41.1935,41.551,421100.0
2010-02-25 11:00:00,55.81,55.84,55.58,55.67,369700.0,41.5584,41.5807,41.3871,41.4542,369700.0
2010-02-25 11:30:00,55.68,55.76,55.45,55.66,288000.0,41.4616,41.5212,41.2903,41.4467,288000.0
2010-02-25 12:00:00,55.65,55.87,55.61,55.72,173300.0,41.4393,41.6031,41.4095,41.4914,173300.0
2010-02-25 12:30:00,55.75,56.08,55.75,55.93,221700.0,41.5137,41.7595,41.5137,41.6478,221700.0
2010-02-25 13:00:00,55.93,55.99,55.78,55.94,147400.0,41.6478,41.6924,41.5361,41.6552,147400.0
2010-02-25 13:30:00,55.94,56.64,55.8,56.58,354000.0,41.6552,42.1765,41.551,42.1318,354000.0
2010-02-25 14:00:00,56.59,56.7,56.23,56.32,355200.0,42.1392,42.2211,41.8711,41.9382,355200.0
2010-02-25 14:30:00,56.32,56.64,56.27,56.54,371400.0,41.9382,42.1765,41.9009,42.102,371400.0
2010-02-25 15:00:00,56.53,56.86,56.49,56.69,434700.0,42.0945,42.3403,42.0648,42.2137,434700.0
2010-02-25 15:30:00,56.69,57.12,56.15,56.93,1196800.0,42.2137,42.5339,41.8116,42.3924,1196800.0
2010-02-26 09:30:00,57.34,57.4,56.65,56.68,362500.0,42.6977,42.7424,42.1839,42.2062,362500.0
2010-02-26 10:00:00,56.68,57.12,56.24,57.06,370900.0,42.2062,42.5339,41.8786,42.4892,370900.0
2010-02-26 10:30:00,57.07,57.3,56.82,56.98,368700.0,42.4966,42.6679,42.3105,42.4296,368700.0
2010-02-26 11:00:00,56.99,57.24,56.85,57.11,264100.0,42.4371,42.6232,42.3328,42.5264,264100.0
2010-02-26 11:30:00,57.11,57.22,56.95,57.07,155500.0,42.5264,42.6083,42.4073,42.4966,155500.0
2010-02-26 12:00:00,57.08,57.13,56.91,56.99,278300.0,42.5041,42.5413,42.3775,42.4371,278300.0
2010-02-26 12:30:00,56.99,57.01,56.74,56.93,155000.0,42.4371,42.452,42.2509,42.3924,155000.0
2010-02-26 13:00:00,56.92,57.0,56.74,57.0,112800.0,42.385,42.4445,42.2509,42.4445,112800.0
2010-02-26 13:30:00,57.01,57.2,56.89,57.13,169200.0,42.452,42.5935,42.3626,42.5413,169200.0
2010-02-26 14:00:00,57.12,57.17,56.9,57.14,177400.0,42.5339,42.5711,42.3701,42.5488,177400.0
2010-02-26 14:30:00,57.14,57.37,56.97,57.36,300000.0,42.5488,42.72,42.4222,42.7126,300000.0
2010-02-26 15:00:00,57.37,57.46,57.19,57.42,352300.0,42.72,42.7871,42.586,42.7573,352300.0
2010-02-26 15:30:00,57.42,57.49,57.29,57.31,705900.0,42.7573,42.8094,42.6605,42.6754,705900.0
2010-03-01 09:30:00,57.45,58.25,57.45,58.04,496600.0,42.7796,43.3753,42.7796,43.2189,496600.0
2010-03-01 10:00:00,58.03,58.41,57.89,58.25,362500.0,43.2115,43.4945,43.1073,43.3753,362500.0
2010-03-01 10:30:00,58.27,58.31,57.85,58.2,353300.0,43.3902,43.42,43.0775,43.3381,353300.0
2010-03-01 11:00:00,58.21,58.41,58.1,58.39,248100.0,43.3455,43.4945,43.2636,43.4796,248100.0
2010-03-01 11:30:00,58.39,58.4,58.15,58.35,164200.0,43.4796,43.487,43.3009,43.4498,164200.0
2010-03-01 12:00:00,58.35,58.46,58.23,58.26,193900.0,43.4498,43.5317,43.3604,43.3828,193900.0
2010-03-01 12:30:00,58.27,58.35,57.96,58.02,210800.0,43.3902,43.4498,43.1594,43.2041,210800.0
2010-03-01 13:00:00,58.03,58.14,57.97,58.13,126900.0,43.2115,43.2934,43.1668,43.286,126900.0
2010-03-01 13:30:00,58.14,58.33,58.13,58.25,97900.0,43.2934,43.4349,43.286,43.3753,97900.0
2010-03-01 14:00:00,58.25,58.29,58.16,58.25,107300.0,43.3753,43.4051,43.3083,43.3753,107300.0
2010-03-01 14:30:00,58.25,58.31,58.15,58.28,179800.0,43.3753,43.42,43.3009,43.3977,179800.0
2010-03-01 15:00:00,58.28,58.33,58.08,58.24,242800.0,43.3977,43.4349,43.2487,43.3679,242800.0
2010-03-01 15:30:00,58.25,58.31,58.16,58.3,539000.0,43.3753,43.42,43.3083,43.4126,539000.0
2010-03-02 09:30:00,58.58,58.99,58.56,58.85,398600.0,43.6211,43.9264,43.6062,43.8221,398600.0
2010-03-02 10:00:00,58.86,58.95,58.2,58.49,345700.0,43.8296,43.8966,43.3381,43.554,345700.0
2010-03-02 10:30:00,58.49,58.51,58.13,58.14,281500.0,43.554,43.5689,43.286,43.2934,281500.0
2010-03-02 11:00:00,58.15,58.26,58.0,58.05,301100.0,43.3009,43.3828,43.1892,43.2264,301100.0
2010-03-02 11:30:00,58.06,58.07,57.95,57.97,219100.0,43.2338,43.2413,43.1519,43.1668,219100.0
2010-03-02 12:00:00,57.96,58.03,57.66,57.81,305400.0,43.1594,43.2115,42.936,43.0477,305400.0
2010-03-02 12:30:00,57.8,58.12,57.75,58.09,188400.0,43.0402,43.2785,43.003,43.2562,188400.0
2010-03-02 13:00:00,58.1,58.18,58.03,58.15,104700.0,43.2636,43.3232,43.2115,43.3009,104700.0
2010-03-02 13:30:00,58.16,58.48,58.13,58.42,162800.0,43.3083,43.5466,43.286,43.5019,162800.0
2010-03-02 14:00:00,58.41,58.47,58.17,58.19,198500.0,43.4945,43.5391,43.3158,43.3306,198500.0
2010-03-02 14:30:00,58.17,58.28,58.03,58.07,206900.0,43.3158,43.3977,43.2115,43.2413,206900.0
2010-03-02 15:00:00,58.08,58.24,58.02,58.02,196900.0,43.2487,43.3679,43.2041,43.2041,196900.0
2010-03-02 15:30:00,58.01,58.22,57.96,58.21,508100.0,43.1966,43.353,43.1594,43.3455,508100.0
2010-03-03 09:30:00,58.35,58.97,58.35,58.7,371700.0,43.4498,43.9115,43.4498,43.7104,371700.0
2010-03-03 10:00:00,58.7,58.99,58.65,58.96,307100.0,43.7104,43.9264,43.6732,43.904,307100.0
2010-03-03 10:30:00,58.96,59.56,58.89,59.52,563400.0,43.904,44.3508,43.8519,44.321,563400.0
2010-03-03 11:00:00,59.52,59.7,59.22,59.23,452200.0,44.321,44.4551,44.0976,44.1051,452200.0
2010-03-03 11:30:00,59.25,59.3,59.1,59.2,163400.0,44.12,44.1572,44.0083,44.0827,163400.0
2010-03-03 12:00:00,59.19,59.36,59.03,59.1,256100.0,44.0753,44.2019,43.9561,44.0083,256100.0
2010-03-03 12:30:00,59.1,59.15,58.74,58.77,214800.0,44.0083,44.0455,43.7402,43.7625,214800.0
2010-03-03 13:00:00,58.76,59.06,58.72,58.96,153800.0,43.7551,43.9785,43.7253,43.904,153800.0
2010-03-03 13:30:00,58.96,59.0,58.85,58.91,95600.0,43.904,43.9338,43.8221,43.8668,95600.0
2010-03-03 14:00:00,58.91,59.01,58.51,58.6,183700.0,43.8668,43.9413,43.5689,43.6359,183700.0
2010-03-03 14:30:00,58.62,58.66,58.33,58.52,213300.0,43.6508,43.6806,43.4349,43.5764,213300.0
2010-03-03 15:00:00,58.53,58.76,58.47,58.6,257800.0,43.5838,43.7551,43.5391,43.6359,257800.0
2010-03-03 15:30:00,58.61,58.82,58.58,58.67,520900.0,43.6434,43.7998,43.6211,43.6881,520900.0
2010-03-04 09:30:00,59.11,59.33,58.65,58.77,314200.0,44.0157,44.1795,43.6732,43.7625,314200.0
2010-03-04 10:00:00,58.76,59.01,58.62,58.76,424500.0,43.7551,43.9413,43.6508,43.7551,424500.0
2010-03-04 10:30:00,58.77,58.78,58.17,58.31,537100.0,43.7625,43.77,43.3158,43.42,537100.0
2010-03-04 11:00:00,58.3,58.38,58.22,58.31,189300.0,43.4126,43.4721,43.353,43.42,189300.0
2010-03-04 11:30:00,58.31,58.37,58.11,58.18,201900.0,43.42,43.4647,43.2711,43.3232,201900.0
2010-03-04 12:00:00,58.19,58.33,58.07,58.27,123300.0,43.3306,43.4349,43.2413,43.3902,123300.0
2010-03-04 12:30:00,58.27,58.32,58.16,58.29,111400.0,43.3902,43.4274,43.3083,43.4051,111400.0
2010-03-04 13:00:00,58.28,58.36,58.2,58.25,98800.0,43.3977,43.4572,43.3381,43.3753,98800.0
2010-03-04 13:30:00,58.25,58.26,58.12,58.18,96600.0,43.3753,43.3828,43.2785,43.3232,96600.0
2010-03-04 14:00:00,58.19,58.26,58.1,58.24,128400.0,43.3306,43.3828,43.2636,43.3679,128400.0
2010-03-04 14:30:00,58.24,58.29,58.2,58.27,154400.0,43.3679,43.4051,43.3381,43.3902,154400.0
2010-03-04 15:00:00,58.28,58.44,58.24,58.43,233700.0,43.3977,43.5168,43.3679,43.5094,233700.0
2010-03-04 15:30:00,58.43,58.6,58.36,58.48,616500.0,43.5094,43.6359,43.4572,43.5466,616500.0
2010-03-05 09:30:00,58.97,59.85,58.97,59.8,502600.0,43.9115,44.5667,43.9115,44.5295,502600.0
2010-03-05 10:00:00,59.78,59.81,59.59,59.74,354400.0,44.5146,44.537,44.3731,44.4848,354400.0
2010-03-05 10:30:00,59.74,59.75,59.41,59.55,237000.0,44.4848,44.4923,44.2391,44.3434,237000.0
2010-03-05 11:00:00,59.56,59.61,59.35,59.4,205200.0,44.3508,44.388,44.1944,44.2317,205200.0
2010-03-05 11:30:00,59.4,59.45,59.3,59.31,90000.0,44.2317,44.2689,44.1572,44.1646,90000.0
2010-03-05 12:00:00,59.3,59.4,59.24,59.32,106000.0,44.1572,44.2317,44.1125,44.1721,106000.0
2010-03-05 12:30:00,59.32,59.33,59.22,59.29,84800.0,44.1721,44.1795,44.0976,44.1497,84800.0
2010-03-05 13:00:00,59.31,59.52,59.31,59.37,123600.0,44.1646,44.321,44.1646,44.2093,123600.0
2010-03-05 13:30:00,59.37,59.4,59.21,59.26,84200.0,44.2093,44.2317,44.0902,44.1274,84200.0
2010-03-05 14:00:00,59.25,59.38,59.21,59.22,107200.0,44.12,44.2168,44.0902,44.0976,107200.0
2010-03-05 14:30:00,59.22,59.57,59.19,59.55,262900.0,44.0976,44.3582,44.0753,44.3434,262900.0
2010-03-05 15:00:00,59.53,59.7,59.4,59.49,265700.0,44.3285,44.4551,44.2317,44.2987,265700.0
2010-03-05 15:30:00,59.48,59.59,59.42,59.54,506600.0,44.2912,44.3731,44.2466,44.3359,506600.0
2010-03-08 09:30:00,59.59,59.78,59.33,59.34,272100.0,44.3731,44.5146,44.1795,44.187,272100.0
2010-03-08 10:00:00,59.34,59.58,59.25,59.54,201900.0,44.187,44.3657,44.12,44.3359,201900.0
2010-03-08 10:30:00,59.54,59.61,59.26,59.3,165500.0,44.3359,44.388,44.1274,44.1572,165500.0
2010-03-08 11:00:00,59.31,59.34,58.9,58.92,208600.0,44.1646,44.187,43.8593,43.8742,208600.0
2010-03-08 11:30:00,58.92,59.13,58.81,58.82,168200.0,43.8742,44.0306,43.7923,43.7998,168200.0
2010-03-08 12:00:00,58.82,59.13,58.78,59.11,128700.0,43.7998,44.0306,43.77,44.0157,128700.0
2010-03-08 12:30:00,59.11,59.13,58.87,59.0,104300.0,44.0157,44.0306,43.837,43.9338,104300.0
2010-03-08 13:00:00,59.0,59.31,59.0,59.31,139200.0,43.9338,44.1646,43.9338,44.1646,139200.0
2010-03-08 13:30:00,59.31,59.36,59.24,59.26,94700.0,44.1646,44.2019,44.1125,44.1274,94700.0
2010-03-08 14:00:00,59.28,59.3,59.12,59.21,88800.0,44.1423,44.1572,44.0232,44.0902,88800.0
2010-03-08 14:30:00,59.21,59.29,59.14,59.17,105000.0,44.0902,44.1497,44.0381,44.0604,105000.0
2010-03-08 15:00:00,59.17,59.21,59.08,59.1,155500.0,44.0604,44.0902,43.9934,44.0083,155500.0
2010-03-08 15:30:00,59.11,59.24,59.11,59.18,427500.0,44.0157,44.1125,44.0157,44.0678,427500.0
2010-03-09 09:30:00,58.81,59.52,58.76,59.36,264600.0,43.7923,44.321,43.7551,44.2019,264600.0
2010-03-09 10:00:00,59.36,59.42,59.23,59.25,163000.0,44.2019,44.2466,44.1051,44.12,163000.0
2010-03-09 10:30:00,59.24,59.29,59.07,59.08,212100.0,44.1125,44.1497,43.9859,43.9934,212100.0
2010-03-09 11:00:00,59.08,59.15,58.96,59.13,172300.0,43.9934,44.0455,43.904,44.0306,172300.0
2010-03-09 11:30:00,59.13,59.3,59.12,59.3,141500.0,44.0306,44.1572,44.0232,44.1572,141500.0
2010-03-09 12:00:00,59.27,59.31,59.17,59.27,116300.0,44.1349,44.1646,44.0604,44.1349,116300.0
2010-03-09 12:30:00,59.27,59.45,59.22,59.43,186000.0,44.1349,44.2689,44.0976,44.254,186000.0
2010-03-09 13:00:00,59.42,59.44,59.3,59.4,145000.0,44.2466,44.2614,44.1572,44.2317,145000.0
2010-03-09 13:30:00,59.39,59.49,59.32,59.43,198100.0,44.2242,44.2987,44.1721,44.254,198100.0
2010-03-09 14:00:00,59.43,59.73,59.42,59.71,204100.0,44.254,44.4774,44.2466,44.4625,204100.0
2010-03-09 14:30:00,59.72,59.73,59.49,59.56,342200.0,44.4699,44.4774,44.2987,44.3508,342200.0
2010-03-09 15:00:00,59.57,59.59,58.94,59.02,483300.0,44.3582,44.3731,43.8891,43.9487,483300.0
2010-03-09 15:30:00,59.03,59.31,59.01,59.29,663000.0,43.9561,44.1646,43.9413,44.1497,663000.0
2010-03-10 09:30:00,59.28,59.35,59.0,59.04,244200.0,44.1423,44.1944,43.9338,43.9636,244200.0
2010-03-10 10:00:00,59.03,59.25,58.92,59.09,191900.0,43.9561,44.12,43.8742,44.0008,191900.0
2010-03-10 10:30:00,59.09,59.31,58.84,58.85,355800.0,44.0008,44.1646,43.8147,43.8221,355800.0
2010-03-10 11:00:00,58.86,58.94,58.56,58.76,520800.0,43.8296,43.8891,43.6062,43.7551,520800.0
2010-03-10 11:30:00,58.76,58.82,58.5,58.5,586600.0,43.7551,43.7998,43.5615,43.5615,586600.0
2010-03-10 12:00:00,58.5,58.52,58.11,58.25,501600.0,43.5615,43.5764,43.2711,43.3753,501600.0
2010-03-10 12:30:00,58.25,58.51,58.13,58.48,291300.0,43.3753,43.5689,43.286,43.5466,291300.0
2010-03-10 13:00:00,58.49,58.57,58.32,58.45,157200.0,43.554,43.6136,43.4274,43.5243,157200.0
2010-03-10 13:30:00,58.43,58.6,58.4,58.48,217900.0,43.5094,43.6359,43.487,43.5466,217900.0
2010-03-10 14:00:00,58.47,58.7,58.4,58.62,211100.0,43.5391,43.7104,43.487,43.6508,211100.0
2010-03-10 14:30:00,58.62,58.7,58.54,58.57,280000.0,43.6508,43.7104,43.5913,43.6136,280000.0
2010-03-10 15:00:00,58.57,58.59,58.25,58.25,419300.0,43.6136,43.6285,43.3753,43.3753,419300.0
2010-03-10 15:30:00,58.24,58.58,58.18,58.54,692700.0,43.3679,43.6211,43.3232,43.5913,692700.0
2010-03-11 09:30:00,58.16,58.29,57.05,57.37,621300.0,43.3083,43.4051,42.4818,42.72,621300.0
2010-03-11 10:00:00,57.4,57.77,57.38,57.49,428300.0,42.7424,43.0179,42.7275,42.8094,428300.0
2010-03-11 10:30:00,57.48,57.56,56.93,57.02,713400.0,42.8019,42.8615,42.3924,42.4594,713400.0
2010-03-11 11:00:00,57.02,57.27,56.84,57.11,533900.0,42.4594,42.6456,42.3254,42.5264,533900.0
2010-03-11 11:30:00,57.1,57.2,57.0,57.1,482300.0,42.519,42.5935,42.4445,42.519,482300.0
2010-03-11 12:00:00,57.1,57.18,56.96,57.01,464300.0,42.519,42.5786,42.4147,42.452,464300.0
2010-03-11 12:30:00,57.01,57.2,56.93,57.14,363800.0,42.452,42.5935,42.3924,42.5488,363800.0
2010-03-11 13:00:00,57.14,57.26,57.11,57.21,270400.0,42.5488,42.6381,42.5264,42.6009,270400.0
2010-03-11 13:30:00,57.2,57.29,56.96,56.99,260200.0,42.5935,42.6605,42.4147,42.4371,260200.0
2010-03-11 14:00:00,56.99,56.99,56.71,56.79,500600.0,42.4371,42.4371,42.2286,42.2881,500600.0
2010-03-11 14:30:00,56.79,57.12,56.75,57.09,417300.0,42.2881,42.5339,42.2584,42.5115,417300.0
2010-03-11 15:00:00,57.09,57.58,57.08,57.56,784100.0,42.5115,42.8764,42.5041,42.8615,784100.0
2010-03-11 15:30:00,57.55,57.83,57.52,57.71,1277100.0,42.8541,43.0626,42.8317,42.9732,1277100.0
2010-03-12 09:30:00,58.31,58.55,57.96,58.38,706400.0,43.42,43.5987,43.1594,43.4721,706400.0
2010-03-12 10:00:00,58.4,58.7,58.15,58.48,507400.0,43.487,43.7104,43.3009,43.5466,507400.0
2010-03-12 10:30:00,58.5,58.6,58.23,58.37,279500.0,43.5615,43.6359,43.3604,43.4647,279500.0
2010-03-12 11:00:00,58.38,58.47,58.25,58.36,247300.0,43.4721,43.5391,43.3753,43.4572,247300.0
2010-03-12 11:30:00,58.38,58.46,58.26,58.38,215800.0,43.4721,43.5317,43.3828,43.4721,215800.0
2010-03-12 12:00:00,58.37,58.42,58.3,58.4,226500.0,43.4647,43.5019,43.4126,43.487,226500.0
2010-03-12 12:30:00,58.4,58.41,58.17,58.39,229800.0,43.487,43.4945,43.3158,43.4796,229800.0
2010-03-12 13:00:00,58.39,58.42,58.33,58.37,147700.0,43.4796,43.5019,43.4349,43.4647,147700.0
2010-03-12 13:30:00,58.37,58.73,58.35,58.73,217400.0,43.4647,43.7328,43.4498,43.7328,217400.0
2010-03-12 14:00:00,58.73,58.94,58.7,58.82,342900.0,43.7328,43.8891,43.7104,43.7998,342900.0
2010-03-12 14:30:00,58.82,58.87,58.6,58.62,345300.0,43.7998,43.837,43.6359,43.6508,345300.0
2010-03-12 15:00:00,58.63,58.63,58.35,58.36,293000.0,43.6583,43.6583,43.4498,43.4572,293000.0
2010-03-12 15:30:00,58.36,58.63,58.35,58.6,742100.0,43.4572,43.6583,43.4498,43.6359,742100.0
2010-03-15 09:30:00,58.43,58.6,57.9,57.93,216800.0,43.5094,43.6359,43.1147,43.137,216800.0
2010-03-15 10:00:00,57.91,58.16,57.76,58.05,205100.0,43.1221,43.3083,43.0104,43.2264,205100.0
2010-03-15 10:30:00,58.02,58.06,57.76,57.92,219000.0,43.2041,43.2338,43.0104,43.1296,219000.0
2010-03-15 11:00:00,57.92,57.97,57.6,57.89,264400.0,43.1296,43.1668,42.8913,43.1073,264400.0
2010-03-15 11:30:00,57.89,57.94,57.73,57.76,207700.0,43.1073,43.1445,42.9881,43.0104,207700.0
2010-03-15 12:00:00,57.76,57.95,57.63,57.82,183300.0,43.0104,43.1519,42.9136,43.0551,183300.0
2010-03-15 12:30:00,57.82,57.86,57.72,57.79,272200.0,43.0551,43.0849,42.9807,43.0328,272200.0
2010-03-15 13:00:00,57.79,57.84,57.65,57.7,150300.0,43.0328,43.07,42.9285,42.9658,150300.0
2010-03-15 13:30:00,57.7,57.89,57.66,57.79,160000.0,42.9658,43.1073,42.936,43.0328,160000.0
2010-03-15 14:00:00,57.81,57.86,57.74,57.83,135800.0,43.0477,43.0849,42.9956,43.0626,135800.0
2010-03-15 14:30:00,57.84,57.89,57.74,57.86,231600.0,43.07,43.1073,42.9956,43.0849,231600.0
2010-03-15 15:00:00,57.86,58.0,57.81,57.99,396400.0,43.0849,43.1892,43.0477,43.1817,396400.0
2010-03-15 15:30:00,57.99,58.19,57.92,58.09,694800.0,43.1817,43.3306,43.1296,43.2562,694800.0
2010-03-16 09:30:00,58.39,58.67,57.75,58.14,362700.0,43.4796,43.6881,43.003,43.2934,362700.0
2010-03-16 10:00:00,58.13,58.24,57.89,58.07,202500.0,43.286,43.3679,43.1073,43.2413,202500.0
2010-03-16 10:30:00,58.08,58.54,58.06,58.52,209900.0,43.2487,43.5913,43.2338,43.5764,209900.0
2010-03-16 11:00:00,58.51,58.66,58.48,58.59,160300.0,43.5689,43.6806,43.5466,43.6285,160300.0
2010-03-16 11:30:00,58.59,58.62,58.49,58.58,131000.0,43.6285,43.6508,43.554,43.6211,131000.0
2010-03-16 12:00:00,58.59,58.72,58.59,58.7,176900.0,43.6285,43.7253,43.6285,43.7104,176900.0
2010-03-16 12:30:00,58.68,58.7,58.48,58.55,131500.0,43.6955,43.7104,43.5466,43.5987,131500.0
2010-03-16 13:00:00,58.56,58.56,58.37,58.43,71900.0,43.6062,43.6062,43.4647,43.5094,71900.0
2010-03-16 13:30:00,58.43,58.68,58.42,58.65,185200.0,43.5094,43.6955,43.5019,43.6732,185200.0
2010-03-16 14:00:00,58.65,58.95,58.62,58.85,324700.0,43.6732,43.8966,43.6508,43.8221,324700.0
2010-03-16 14:30:00,58.84,58.88,58.56,58.83,387600.0,43.8147,43.8444,43.6062,43.8072,387600.0
2010-03-16 15:00:00,58.8,58.92,58.68,58.87,249500.0,43.7849,43.8742,43.6955,43.837,249500.0
2010-03-16 15:30:00,58.86,59.0,58.78,58.97,577000.0,43.8296,43.9338,43.77,43.9115,577000.0
2010-03-17 09:30:00,59.02,59.44,58.98,59.18,207600.0,43.9487,44.2614,43.9189,44.0678,207600.0
2010-03-17 10:00:00,59.17,59.25,58.96,59.04,260100.0,44.0604,44.12,43.904,43.9636,260100.0
2010-03-17 10:30:00,59.04,59.24,58.96,59.21,165200.0,43.9636,44.1125,43.904,44.0902,165200.0
2010-03-17 11:00:00,59.19,59.43,59.14,59.42,200200.0,44.0753,44.254,44.0381,44.2466,200200.0
2010-03-17 11:30:00,59.41,59.68,59.34,59.63,307400.0,44.2391,44.4402,44.187,44.4029,307400.0
2010-03-17 12:00:00,59.64,59.75,59.58,59.64,362500.0,44.4104,44.4923,44.3657,44.4104,362500.0
2010-03-17 12:30:00,59.64,59.77,59.6,59.77,220200.0,44.4104,44.5072,44.3806,44.5072,220200.0
2010-03-17 13:00:00,59.77,59.88,59.76,59.84,244500.0,44.5072,44.5891,44.4997,44.5593,244500.0
2010-03-17 13:30:00,59.84,59.96,59.77,59.85,295000.0,44.5593,44.6487,44.5072,44.5667,295000.0
2010-03-17 14:00:00,59.85,59.96,59.8,59.89,203400.0,44.5667,44.6487,44.5295,44.5965,203400.0
2010-03-17 14:30:00,59.89,59.9,59.47,59.49,282600.0,44.5965,44.604,44.2838,44.2987,282600.0
2010-03-17 15:00:00,59.49,59.65,59.34,59.41,260600.0,44.2987,44.4178,44.187,44.2391,260600.0
2010-03-17 15:30:00,59.41,59.58,59.35,59.58,504000.0,44.2391,44.3657,44.1944,44.3657,504000.0
2010-03-18 09:30:00,59.39,59.83,59.32,59.65,286700.0,44.2242,44.5519,44.1721,44.4178,286700.0
2010-03-18 10:00:00,59.65,59.89,59.57,59.65,236600.0,44.4178,44.5965,44.3582,44.4178,236600.0
2010-03-18 10:30:00,59.64,59.71,59.38,59.59,199700.0,44.4104,44.4625,44.2168,44.3731,199700.0
2010-03-18 11:00:00,59.62,59.91,59.45,59.89,320100.0,44.3955,44.6114,44.2689,44.5965,320100.0
2010-03-18 11:30:00,59.9,59.91,59.25,59.26,249200.0,44.604,44.6114,44.12,44.1274,249200.0
2010-03-18 12:00:00,59.26,59.28,59.11,59.13,205600.0,44.1274,44.1423,44.0157,44.0306,205600.0
2010-03-18 12:30:00,59.13,59.18,58.96,59.1,150500.0,44.0306,44.0678,43.904,44.0083,150500.0
2010-03-18 13:00:00,59.11,59.12,59.02,59.1,188900.0,44.0157,44.0232,43.9487,44.0083,188900.0
2010-03-18 13:30:00,59.1,59.2,58.99,59.06,144900.0,44.0083,44.0827,43.9264,43.9785,144900.0
2010-03-18 14:00:00,59.07,59.15,59.01,59.11,178200.0,43.9859,44.0455,43.9413,44.0157,178200.0
2010-03-18 14:30:00,59.11,59.31,59.08,59.13,208600.0,44.0157,44.1646,43.9934,44.0306,208600.0
2010-03-18 15:00:00,59.13,59.18,59.04,59.15,325100.0,44.0306,44.0678,43.9636,44.0455,325100.0
2010-03-18 15:30:00,59.16,59.28,59.08,59.24,518000.0,44.0529,44.1423,43.9934,44.1125,518000.0
2010-03-19 09:30:00,59.62,59.64,59.0,59.48,971700.0,44.3955,44.4104,43.9338,44.2912,971700.0
2010-03-19 10:00:00,59.48,59.52,59.11,59.12,472200.0,44.2912,44.321,44.0157,44.0232,472200.0
2010-03-19 10:30:00,59.1,59.27,58.91,58.97,369100.0,44.0083,44.1349,43.8668,43.9115,369100.0
2010-03-19 11:00:00,58.99,59.05,58.84,58.96,348300.0,43.9264,43.971,43.8147,43.904,348300.0
2010-03-19 11:30:00,58.97,58.97,58.75,58.76,314100.0,43.9115,43.9115,43.7476,43.7551,314100.0
2010-03-19 12:00:00,58.75,58.82,58.64,58.71,268600.0,43.7476,43.7998,43.6657,43.7179,268600.0
2010-03-19 12:30:00,58.71,58.98,58.67,58.91,185900.0,43.7179,43.9189,43.6881,43.8668,185900.0
2010-03-19 13:00:00,58.92,59.13,58.92,59.1,133500.0,43.8742,44.0306,43.8742,44.0083,133500.0
2010-03-19 13:30:00,59.09,59.21,59.05,59.2,239700.0,44.0008,44.0902,43.971,44.0827,239700.0
2010-03-19 14:00:00,59.21,59.32,59.12,59.31,198600.0,44.0902,44.1721,44.0232,44.1646,198600.0
2010-03-19 14:30:00,59.31,59.32,59.15,59.19,230200.0,44.1646,44.1721,44.0455,44.0753,230200.0
2010-03-19 15:00:00,59.2,59.27,59.11,59.22,211500.0,44.0827,44.1349,44.0157,44.0976,211500.0
2010-03-19 15:30:00,59.22,59.22,58.83,59.03,873500.0,44.0976,44.0976,43.8072,43.9561,873500.0
2010-03-22 09:30:00,58.33,59.07,58.28,59.06,468300.0,43.4349,43.9859,43.3977,43.9785,468300.0
2010-03-22 10:00:00,59.06,59.2,58.67,59.13,336900.0,43.9785,44.0827,43.6881,44.0306,336900.0
2010-03-22 10:30:00,59.11,59.5,59.08,59.42,357300.0,44.0157,44.3061,43.9934,44.2466,357300.0
2010-03-22 11:00:00,59.41,59.5,59.39,59.45,248600.0,44.2391,44.3061,44.2242,44.2689,248600.0
2010-03-22 11:30:00,59.45,59.69,59.31,59.66,295800.0,44.2689,44.4476,44.1646,44.4253,295800.0
2010-03-22 12:00:00,59.67,59.8,59.5,59.76,245000.0,44.4327,44.5295,44.3061,44.4997,245000.0
2010-03-22 12:30:00,59.76,59.92,59.63,59.67,259200.0,44.4997,44.6189,44.4029,44.4327,259200.0
2010-03-22 13:00:00,59.68,59.88,59.66,59.86,356700.0,44.4402,44.5891,44.4253,44.5742,356700.0
2010-03-22 13:30:00,59.85,59.97,59.82,59.88,288100.0,44.5667,44.6561,44.5444,44.5891,288100.0
2010-03-22 14:00:00,59.87,59.97,59.83,59.96,285100.0,44.5816,44.6561,44.5519,44.6487,285100.0
2010-03-22 14:30:00,59.96,60.02,59.77,59.82,793000.0,44.6487,44.6933,44.5072,44.5444,793000.0
2010-03-22 15:00:00,59.83,60.04,59.77,59.9,396900.0,44.5519,44.7082,44.5072,44.604,396900.0
2010-03-22 15:30:00,59.89,60.03,59.86,60.02,774700.0,44.5965,44.7008,44.5742,44.6933,774700.0
2010-03-23 09:30:00,60.2,61.55,60.1,61.34,1473600.0,44.8274,45.8326,44.7529,45.6763,1473600.0
2010-03-23 10:00:00,61.33,61.97,61.24,61.81,1471300.0,45.6688,46.1454,45.6018,46.0262,1471300.0
2010-03-23 10:30:00,61.81,61.91,61.11,61.21,869100.0,46.0262,46.1007,45.505,45.5795,869100.0
2010-03-23 11:00:00,61.21,61.5,61.02,61.25,599200.0,45.5795,45.7954,45.438,45.6092,599200.0
2010-03-23 11:30:00,61.26,61.52,61.21,61.48,354900.0,45.6167,45.8103,45.5795,45.7805,354900.0
2010-03-23 12:00:00,61.47,61.73,61.47,61.7,334200.0,45.7731,45.9667,45.7731,45.9443,334200.0
2010-03-23 12:30:00,61.7,61.71,61.43,61.52,424000.0,45.9443,45.9518,45.7433,45.8103,424000.0
2010-03-23 13:00:00,61.52,61.73,61.42,61.69,324300.0,45.8103,45.9667,45.7358,45.9369,324300.0
2010-03-23 13:30:00,61.69,61.78,61.57,61.6,244900.0,45.9369,46.0039,45.8475,45.8699,244900.0
2010-03-23 14:00:00,61.6,61.9,61.53,61.87,657100.0,45.8699,46.0933,45.8177,46.0709,657100.0
2010-03-23 14:30:00,61.88,61.97,61.78,61.91,258300.0,46.0784,46.1454,46.0039,46.1007,258300.0
2010-03-23 15:00:00,61.92,62.04,61.86,62.01,835900.0,46.1082,46.1975,46.0635,46.1752,835900.0
2010-03-23 15:30:00,62.0,62.08,61.89,61.99,960400.0,46.1677,46.2273,46.0858,46.1603,960400.0
2010-03-24 09:30:00,61.64,61.65,60.89,60.93,658000.0,45.8997,45.9071,45.3412,45.371,658000.0
2010-03-24 10:00:00,60.92,61.08,60.67,60.89,656500.0,45.3635,45.4827,45.1774,45.3412,656500.0
2010-03-24 10:30:00,60.87,61.1,60.7,60.9,536100.0,45.3263,45.4975,45.1997,45.3486,536100.0
2010-03-24 11:00:00,60.9,60.96,60.48,60.73,499500.0,45.3486,45.3933,45.0359,45.222,499500.0
2010-03-24 11:30:00,60.74,60.87,60.69,60.86,268500.0,45.2295,45.3263,45.1922,45.3188,268500.0
2010-03-24 12:00:00,60.86,60.87,60.71,60.76,420800.0,45.3188,45.3263,45.2071,45.2444,420800.0
2010-03-24 12:30:00,60.77,61.1,60.77,60.8,340900.0,45.2518,45.4975,45.2518,45.2742,340900.0
2010-03-24 13:00:00,60.81,60.82,60.53,60.71,498500.0,45.2816,45.289,45.0731,45.2071,498500.0
2010-03-24 13:30:00,60.72,60.81,60.56,60.68,281600.0,45.2146,45.2816,45.0954,45.1848,281600.0
2010-03-24 14:00:00,60.68,60.71,60.51,60.52,252900.0,45.1848,45.2071,45.0582,45.0657,252900.0
2010-03-24 14:30:00,60.52,60.58,60.35,60.41,432400.0,45.0657,45.1103,44.9391,44.9837,432400.0
2010-03-24 15:00:00,60.4,60.46,60.31,60.38,434300.0,44.9763,45.021,44.9093,44.9614,434300.0
2010-03-24 15:30:00,60.38,60.65,60.38,60.49,958300.0,44.9614,45.1625,44.9614,45.0433,958300.0
2010-03-25 09:30:00,61.06,61.5,61.02,61.08,530800.0,45.4678,45.7954,45.438,45.4827,530800.0
2010-03-25 10:00:00,61.09,61.21,60.78,60.91,414900.0,45.4901,45.5795,45.2593,45.3561,414900.0
2010-03-25 10:30:00,60.91,61.48,60.87,61.25,381300.0,45.3561,45.7805,45.3263,45.6092,381300.0
2010-03-25 11:00:00,61.25,61.77,61.2,61.77,321700.0,45.6092,45.9965,45.572,45.9965,321700.0
2010-03-25 11:30:00,61.78,61.83,61.37,61.46,249400.0,46.0039,46.0411,45.6986,45.7656,249400.0
2010-03-25 12:00:00,61.45,61.7,61.35,61.49,250700.0,45.7582,45.9443,45.6837,45.788,250700.0
2010-03-25 12:30:00,61.49,61.82,61.49,61.8,179900.0,45.788,46.0337,45.788,46.0188,179900.0
2010-03-25 13:00:00,61.8,61.81,61.67,61.73,203400.0,46.0188,46.0262,45.922,45.9667,203400.0
2010-03-25 13:30:00,61.73,61.73,61.22,61.32,358000.0,45.9667,45.9667,45.5869,45.6614,358000.0
2010-03-25 14:00:00,61.34,61.48,60.91,60.93,364700.0,45.6763,45.7805,45.3561,45.371,364700.0
2010-03-25 14:30:00,60.93,61.2,60.8,61.02,332000.0,45.371,45.572,45.2742,45.438,332000.0
2010-03-25 15:00:00,61.02,61.17,60.94,60.95,382600.0,45.438,45.5497,45.3784,45.3859,382600.0
2010-03-25 15:30:00,60.96,60.99,60.07,60.2,1254200.0,45.3933,45.4156,44.7306,44.8274,1254200.0
2010-03-26 09:30:00,60.52,61.07,60.3,60.91,574500.0,45.0657,45.4752,44.9018,45.3561,574500.0
2010-03-26 10:00:00,60.91,61.2,60.85,61.0,320400.0,45.3561,45.572,45.3114,45.4231,320400.0
2010-03-26 10:30:00,61.02,61.08,60.7,60.78,287400.0,45.438,45.4827,45.1997,45.2593,287400.0
2010-03-26 11:00:00,60.79,60.98,60.78,60.87,214800.0,45.2667,45.4082,45.2593,45.3263,214800.0
2010-03-26 11:30:00,60.89,60.96,60.73,60.84,215000.0,45.3412,45.3933,45.222,45.3039,215000.0
2010-03-26 12:00:00,60.85,61.15,60.55,60.61,357700.0,45.3114,45.5348,45.088,45.1327,357700.0
2010-03-26 12:30:00,60.63,60.67,60.24,60.42,317600.0,45.1476,45.1774,44.8572,44.9912,317600.0
2010-03-26 13:00:00,60.41,60.48,60.11,60.37,235700.0,44.9837,45.0359,44.7604,44.954,235700.0
2010-03-26 13:30:00,60.37,60.55,60.26,60.38,209500.0,44.954,45.088,44.8721,44.9614,209500.0
2010-03-26 14:00:00,60.4,60.62,60.24,60.6,231800.0,44.9763,45.1401,44.8572,45.1252,231800.0
2010-03-26 14:30:00,60.59,60.72,60.3,60.42,221700.0,45.1178,45.2146,44.9018,44.9912,221700.0
2010-03-26 15:00:00,60.42,60.62,60.41,60.46,272600.0,44.9912,45.1401,44.9837,45.021,272600.0
2010-03-26 15:30:00,60.45,60.59,60.35,60.53,628400.0,45.0135,45.1178,44.9391,45.0731,628400.0
2010-03-29 09:30:00,60.83,61.28,60.75,60.9,279200.0,45.5032,45.8398,45.4434,45.5556,279200.0
2010-03-29 10:00:00,60.9,60.96,60.73,60.92,243600.0,45.5556,45.6005,45.4284,45.5706,243600.0
2010-03-29 10:30:00,60.94,61.13,60.87,61.03,268700.0,45.5855,45.7276,45.5331,45.6528,268700.0
2010-03-29 11:00:00,61.03,61.35,60.95,61.26,311100.0,45.6528,45.8922,45.593,45.8249,311100.0
2010-03-29 11:30:00,61.26,61.38,61.15,61.27,214500.0,45.8249,45.9147,45.7426,45.8324,214500.0
2010-03-29 12:00:00,61.28,61.33,61.09,61.17,150100.0,45.8398,45.8772,45.6977,45.7576,150100.0
2010-03-29 12:30:00,61.19,61.27,61.09,61.11,118500.0,45.7725,45.8324,45.6977,45.7127,118500.0
2010-03-29 13:00:00,61.1,61.19,61.06,61.17,132000.0,45.7052,45.7725,45.6753,45.7576,132000.0
2010-03-29 13:30:00,61.17,61.28,61.08,61.14,151000.0,45.7576,45.8398,45.6902,45.7351,151000.0
2010-03-29 14:00:00,61.15,61.29,61.06,61.2,201400.0,45.7426,45.8473,45.6753,45.78,201400.0
2010-03-29 14:30:00,61.2,61.31,61.12,61.3,218800.0,45.78,45.8623,45.7202,45.8548,218800.0
2010-03-29 15:00:00,61.31,61.42,61.21,61.35,250100.0,45.8623,45.9446,45.7875,45.8922,250100.0
2010-03-29 15:30:00,61.35,61.38,61.23,61.32,646500.0,45.8922,45.9147,45.8024,45.8698,646500.0
2010-03-30 09:30:00,61.56,62.0,61.11,61.37,400100.0,46.0493,46.3784,45.7127,45.9072,400100.0
2010-03-30 10:00:00,61.41,61.84,61.32,61.48,303300.0,45.9371,46.2587,45.8698,45.9895,303300.0
2010-03-30 10:30:00,61.48,61.74,61.46,61.58,198500.0,45.9895,46.1839,45.9745,46.0643,198500.0
2010-03-30 11:00:00,61.58,61.58,61.02,61.36,585300.0,46.0643,46.0643,45.6454,45.8997,585300.0
2010-03-30 11:30:00,61.36,61.43,61.17,61.27,305300.0,45.8997,45.9521,45.7576,45.8324,305300.0
2010-03-30 12:00:00,61.26,61.38,61.17,61.32,300600.0,45.8249,45.9147,45.7576,45.8698,300600.0
2010-03-30 12:30:00,61.32,61.37,61.06,61.26,279300.0,45.8698,45.9072,45.6753,45.8249,279300.0
2010-03-30 13:00:00,61.25,61.27,60.99,61.07,130600.0,45.8174,45.8324,45.6229,45.6828,130600.0
2010-03-30 13:30:00,61.07,61.27,61.01,61.22,169900.0,45.6828,45.8324,45.6379,45.795,169900.0
2010-03-30 14:00:00,61.21,61.29,61.1,61.2,111400.0,45.7875,45.8473,45.7052,45.78,111400.0
2010-03-30 14:30:00,61.19,61.56,61.19,61.48,180200.0,45.7725,46.0493,45.7725,45.9895,180200.0
2010-03-30 15:00:00,61.46,61.49,61.24,61.34,284500.0,45.9745,45.9969,45.8099,45.8847,284500.0
2010-03-30 15:30:00,61.34,61.39,61.1,61.13,528300.0,45.8847,45.9221,45.7052,45.7276,528300.0
2010-03-31 09:30:00,60.62,61.14,60.54,60.54,489000.0,45.3461,45.7351,45.2863,45.2863,489000.0
2010-03-31 10:00:00,60.54,60.77,60.31,60.63,285500.0,45.2863,45.4583,45.1142,45.3536,285500.0
2010-03-31 10:30:00,60.63,60.78,60.34,60.41,292800.0,45.3536,45.4658,45.1367,45.1891,292800.0
2010-03-31 11:00:00,60.4,60.44,59.94,60.07,456700.0,45.1816,45.2115,44.8375,44.9347,456700.0
2010-03-31 11:30:00,60.07,60.47,60.02,60.45,414900.0,44.9347,45.2339,44.8973,45.219,414900.0
2010-03-31 12:00:00,60.45,60.49,60.16,60.18,338600.0,45.219,45.2489,45.002,45.017,338600.0
2010-03-31 12:30:00,60.18,60.2,59.99,60.14,264000.0,45.017,45.032,44.8749,44.9871,264000.0
2010-03-31 13:00:00,60.14,60.16,60.0,60.1,203400.0,44.9871,45.002,44.8824,44.9572,203400.0
2010-03-31 13:30:00,60.11,60.21,59.98,60.04,197400.0,44.9646,45.0394,44.8674,44.9123,197400.0
2010-03-31 14:00:00,60.03,60.08,59.94,60.05,256800.0,44.9048,44.9422,44.8375,44.9198,256800.0
2010-03-31 14:30:00,60.06,60.09,59.72,59.75,358300.0,44.9272,44.9497,44.6729,44.6953,358300.0
2010-03-31 15:00:00,59.75,59.77,59.42,59.51,594300.0,44.6953,44.7103,44.4485,44.5158,594300.0
2010-03-31 15:30:00,59.5,59.57,59.19,59.43,1066600.0,44.5083,44.5607,44.2764,44.456,1066600.0
2010-04-01 09:30:00,59.99,60.47,59.83,60.41,666300.0,44.8749,45.2339,44.7552,45.1891,666300.0
2010-04-01 10:00:00,60.41,60.7,60.14,60.24,408400.0,45.1891,45.406,44.9871,45.0619,408400.0
2010-04-01 10:30:00,60.24,60.48,60.2,60.37,504500.0,45.0619,45.2414,45.032,45.1591,504500.0
2010-04-01 11:00:00,60.37,60.39,60.12,60.28,237200.0,45.1591,45.1741,44.9721,45.0918,237200.0
2010-04-01 11:30:00,60.28,60.3,60.18,60.2,213100.0,45.0918,45.1068,45.017,45.032,213100.0
2010-04-01 12:00:00,60.19,60.34,60.17,60.22,148100.0,45.0245,45.1367,45.0095,45.0469,148100.0
2010-04-01 12:30:00,60.22,60.23,59.86,59.9,375800.0,45.0469,45.0544,44.7776,44.8076,375800.0
2010-04-01 13:00:00,59.91,59.93,59.81,59.87,366200.0,44.815,44.83,44.7402,44.7851,366200.0
2010-04-01 13:30:00,59.86,59.93,59.47,59.51,277300.0,44.7776,44.83,44.4859,44.5158,277300.0
2010-04-01 14:00:00,59.51,59.8,59.45,59.65,300400.0,44.5158,44.7327,44.4709,44.6205,300400.0
2010-04-01 14:30:00,59.64,59.68,59.1,59.34,536700.0,44.6131,44.643,44.2091,44.3886,536700.0
2010-04-01 15:00:00,59.33,59.6,59.29,59.52,305400.0,44.3812,44.5831,44.3512,44.5233,305400.0
2010-04-01 15:30:00,59.51,59.73,59.49,59.71,477800.0,44.5158,44.6804,44.5009,44.6654,477800.0
2010-04-05 09:30:00,60.38,60.5,60.1,60.46,367100.0,45.1666,45.2564,44.9572,45.2265,367100.0
2010-04-05 10:00:00,60.49,60.6,60.39,60.41,307400.0,45.2489,45.3312,45.1741,45.1891,307400.0
2010-04-05 10:30:00,60.43,60.58,60.36,60.52,253700.0,45.204,45.3162,45.1516,45.2713,253700.0
2010-04-05 11:00:00,60.53,60.61,60.45,60.54,218700.0,45.2788,45.3387,45.219,45.2863,218700.0
2010-04-05 11:30:00,60.54,60.73,60.53,60.72,320200.0,45.2863,45.4284,45.2788,45.4209,320200.0
2010-04-05 12:00:00,60.71,60.77,60.66,60.75,256700.0,45.4135,45.4583,45.3761,45.4434,256700.0
2010-04-05 12:30:00,60.75,60.8,60.65,60.71,152400.0,45.4434,45.4808,45.3686,45.4135,152400.0
2010-04-05 13:00:00,60.7,60.75,60.63,60.7,174200.0,45.406,45.4434,45.3536,45.406,174200.0
2010-04-05 13:30:00,60.71,60.74,60.58,60.61,187700.0,45.4135,45.4359,45.3162,45.3387,187700.0
2010-04-05 14:00:00,60.63,60.7,60.59,60.68,145700.0,45.3536,45.406,45.3237,45.391,145700.0
2010-04-05 14:30:00,60.68,60.78,60.67,60.73,182900.0,45.391,45.4658,45.3835,45.4284,182900.0
2010-04-05 15:00:00,60.73,60.79,60.7,60.73,238800.0,45.4284,45.4733,45.406,45.4284,238800.0
2010-04-05 15:30:00,60.72,60.72,60.59,60.66,566500.0,45.4209,45.4209,45.3237,45.3761,566500.0
2010-04-06 09:30:00,60.48,60.65,60.27,60.6,214700.0,45.2414,45.3686,45.0843,45.3312,214700.0
2010-04-06 10:00:00,60.61,60.78,60.46,60.78,158200.0,45.3387,45.4658,45.2265,45.4658,158200.0
2010-04-06 10:30:00,60.78,60.85,60.65,60.67,154700.0,45.4658,45.5182,45.3686,45.3835,154700.0
2010-04-06 11:00:00,60.68,60.74,60.54,60.71,135100.0,45.391,45.4359,45.2863,45.4135,135100.0
2010-04-06 11:30:00,60.71,60.72,60.5,60.59,168200.0,45.4135,45.4209,45.2564,45.3237,168200.0
2010-04-06 12:00:00,60.59,60.67,60.51,60.57,144700.0,45.3237,45.3835,45.2639,45.3087,144700.0
2010-04-06 12:30:00,60.57,60.58,60.43,60.53,86300.0,45.3087,45.3162,45.204,45.2788,86300.0
2010-04-06 13:00:00,60.54,60.59,60.41,60.48,85400.0,45.2863,45.3237,45.1891,45.2414,85400.0
2010-04-06 13:30:00,60.48,60.55,60.42,60.51,82700.0,45.2414,45.2938,45.1965,45.2639,82700.0
2010-04-06 14:00:00,60.51,60.75,60.51,60.69,177700.0,45.2639,45.4434,45.2639,45.3985,177700.0
2010-04-06 14:30:00,60.69,60.79,60.69,60.75,176100.0,45.3985,45.4733,45.3985,45.4434,176100.0
2010-04-06 15:00:00,60.75,60.77,60.6,60.62,173600.0,45.4434,45.4583,45.3312,45.3461,173600.0
2010-04-06 15:30:00,60.61,60.7,60.58,60.65,410000.0,45.3387,45.406,45.3162,45.3686,410000.0
2010-04-07 09:30:00,60.66,60.96,60.29,60.47,334800.0,45.3761,45.6005,45.0993,45.2339,334800.0
2010-04-07 10:00:00,60.46,60.51,60.22,60.32,246300.0,45.2265,45.2639,45.0469,45.1217,246300.0
2010-04-07 10:30:00,60.3,60.43,59.94,60.11,307400.0,45.1068,45.204,44.8375,44.9646,307400.0
2010-04-07 11:00:00,60.13,60.22,59.99,60.14,240500.0,44.9796,45.0469,44.8749,44.9871,240500.0
2010-04-07 11:30:00,60.14,60.25,60.0,60.19,193500.0,44.9871,45.0694,44.8824,45.0245,193500.0
2010-04-07 12:00:00,60.19,60.31,60.12,60.28,169800.0,45.0245,45.1142,44.9721,45.0918,169800.0
2010-04-07 12:30:00,60.28,60.39,60.22,60.38,94500.0,45.0918,45.1741,45.0469,45.1666,94500.0
2010-04-07 13:00:00,60.39,60.68,60.38,60.59,185000.0,45.1741,45.391,45.1666,45.3237,185000.0
2010-04-07 13:30:00,60.59,60.62,60.39,60.6,158600.0,45.3237,45.3461,45.1741,45.3312,158600.0
2010-04-07 14:00:00,60.59,60.61,60.4,60.53,251300.0,45.3237,45.3387,45.1816,45.2788,251300.0
2010-04-07 14:30:00,60.54,60.55,60.33,60.41,368000.0,45.2863,45.2938,45.1292,45.1891,368000.0
2010-04-07 15:00:00,60.41,60.41,60.04,60.14,377300.0,45.1891,45.1891,44.9123,44.9871,377300.0
2010-04-07 15:30:00,60.15,60.4,60.1,60.39,655100.0,44.9946,45.1816,44.9572,45.1741,655100.0
2010-04-08 09:30:00,60.22,60.28,59.77,59.87,298200.0,45.0469,45.0918,44.7103,44.7851,298200.0
2010-04-08 10:00:00,59.88,59.96,59.71,59.95,177700.0,44.7926,44.8524,44.6654,44.845,177700.0
2010-04-08 10:30:00,59.95,60.05,59.76,59.92,184300.0,44.845,44.9198,44.7028,44.8225,184300.0
2010-04-08 11:00:00,59.93,60.25,59.92,60.18,233100.0,44.83,45.0694,44.8225,45.017,233100.0
2010-04-08 11:30:00,60.19,60.5,60.19,60.47,178500.0,45.0245,45.2564,45.0245,45.2339,178500.0
2010-04-08 12:00:00,60.47,60.5,60.3,60.35,173200.0,45.2339,45.2564,45.1068,45.1442,173200.0
2010-04-08 12:30:00,60.35,60.38,60.21,60.38,136700.0,45.1442,45.1666,45.0394,45.1666,136700.0
2010-04-08 13:00:00,60.37,60.5,60.34,60.42,110900.0,45.1591,45.2564,45.1367,45.1965,110900.0
2010-04-08 13:30:00,60.42,60.65,60.41,60.46,149900.0,45.1965,45.3686,45.1891,45.2265,149900.0
2010-04-08 14:00:00,60.46,60.57,60.43,60.52,88700.0,45.2265,45.3087,45.204,45.2713,88700.0
2010-04-08 14:30:00,60.52,60.78,60.45,60.72,225800.0,45.2713,45.4658,45.219,45.4209,225800.0
2010-04-08 15:00:00,60.71,60.75,60.63,60.64,158300.0,45.4135,45.4434,45.3536,45.3611,158300.0
2010-04-08 15:30:00,60.64,60.71,60.62,60.64,415400.0,45.3611,45.4135,45.3461,45.3611,415400.0
2010-04-09 09:30:00,60.86,61.2,60.74,61.11,322700.0,45.5257,45.78,45.4359,45.7127,322700.0
2010-04-09 10:00:00,61.12,61.17,60.92,61.03,142500.0,45.7202,45.7576,45.5706,45.6528,142500.0
2010-04-09 10:30:00,61.02,61.42,60.95,61.31,249400.0,45.6454,45.9446,45.593,45.8623,249400.0
2010-04-09 11:00:00,61.3,61.37,61.22,61.3,178600.0,45.8548,45.9072,45.795,45.8548,178600.0
2010-04-09 11:30:00,61.3,61.43,61.22,61.37,153000.0,45.8548,45.9521,45.795,45.9072,153000.0
2010-04-09 12:00:00,61.37,61.42,61.33,61.39,101800.0,45.9072,45.9446,45.8772,45.9221,101800.0
2010-04-09 12:30:00,61.39,61.4,61.32,61.38,68400.0,45.9221,45.9296,45.8698,45.9147,68400.0
2010-04-09 13:00:00,61.38,61.39,61.23,61.34,111900.0,45.9147,45.9221,45.8024,45.8847,111900.0
2010-04-09 13:30:00,61.33,61.38,61.2,61.2,82900.0,45.8772,45.9147,45.78,45.78,82900.0
2010-04-09 14:00:00,61.21,61.41,61.12,61.4,171900.0,45.7875,45.9371,45.7202,45.9296,171900.0
2010-04-09 14:30:00,61.39,61.52,61.38,61.47,265400.0,45.9221,46.0194,45.9147,45.982,265400.0
2010-04-09 15:00:00,61.48,61.59,61.33,61.59,431600.0,45.9895,46.0717,45.8772,46.0717,431600.0
2010-04-09 15:30:00,61.58,61.67,61.53,61.65,425600.0,46.0643,46.1316,46.0269,46.1166,425600.0
2010-04-12 09:30:00,61.76,62.33,61.7,62.08,525700.0,46.1989,46.6253,46.154,46.4383,525700.0
2010-04-12 10:00:00,62.08,62.19,61.84,62.06,248900.0,46.4383,46.5206,46.2587,46.4233,248900.0
2010-04-12 10:30:00,62.05,62.06,61.86,61.97,261100.0,46.4158,46.4233,46.2737,46.356,261100.0
2010-04-12 11:00:00,61.98,61.99,61.64,61.72,202200.0,46.3635,46.371,46.1091,46.169,202200.0
2010-04-12 11:30:00,61.72,61.76,61.58,61.63,327600.0,46.169,46.1989,46.0643,46.1017,327600.0
2010-04-12 12:00:00,61.64,62.01,61.64,62.01,239000.0,46.1091,46.3859,46.1091,46.3859,239000.0
2010-04-12 12:30:00,62.0,62.26,62.0,62.26,193100.0,46.3784,46.5729,46.3784,46.5729,193100.0
2010-04-12 13:00:00,62.26,62.38,62.15,62.15,295700.0,46.5729,46.6627,46.4906,46.4906,295700.0
2010-04-12 13:30:00,62.15,62.33,62.14,62.3,241700.0,46.4906,46.6253,46.4832,46.6028,241700.0
2010-04-12 14:00:00,62.3,62.35,62.15,62.34,224700.0,46.6028,46.6402,46.4906,46.6328,224700.0
2010-04-12 14:30:00,62.34,62.39,62.14,62.15,150400.0,46.6328,46.6702,46.4832,46.4906,150400.0
2010-04-12 15:00:00,62.16,62.22,62.0,62.1,258000.0,46.4981,46.543,46.3784,46.4532,258000.0
2010-04-12 15:30:00,62.1,62.15,62.0,62.09,492000.0,46.4532,46.4906,46.3784,46.4458,492000.0
2010-04-13 09:30:00,61.73,62.2,61.37,61.9,277100.0,46.1765,46.528,45.9072,46.3036,277100.0
2010-04-13 10:00:00,61.9,62.0,61.45,61.45,145800.0,46.3036,46.3784,45.967,45.967,145800.0
2010-04-13 10:30:00,61.47,61.51,61.09,61.37,197700.0,45.982,46.0119,45.6977,45.9072,197700.0
2010-04-13 11:00:00,61.39,61.62,61.32,61.58,107000.0,45.9221,46.0942,45.8698,46.0643,107000.0
2010-04-13 11:30:00,61.58,61.58,61.34,61.41,67200.0,46.0643,46.0643,45.8847,45.9371,67200.0
2010-04-13 12:00:00,61.4,61.49,61.36,61.42,133300.0,45.9296,45.9969,45.8997,45.9446,133300.0
2010-04-13 12:30:00,61.42,61.44,61.2,61.34,117900.0,45.9446,45.9595,45.78,45.8847,117900.0
2010-04-13 13:00:00,61.35,61.35,61.16,61.16,166400.0,45.8922,45.8922,45.7501,45.7501,166400.0
2010-04-13 13:30:00,61.16,61.39,61.13,61.34,99000.0,45.7501,45.9221,45.7276,45.8847,99000.0
2010-04-13 14:00:00,61.32,61.37,61.26,61.28,136500.0,45.8698,45.9072,45.8249,45.8398,136500.0
2010-04-13 14:30:00,61.28,61.36,61.2,61.23,129800.0,45.8398,45.8997,45.78,45.8024,129800.0
2010-04-13 15:00:00,61.23,61.44,61.2,61.43,195000.0,45.8024,45.9595,45.78,45.9521,195000.0
2010-04-13 15:30:00,61.43,61.57,61.4,61.52,381200.0,45.9521,46.0568,45.9296,46.0194,381200.0
2010-04-14 09:30:00,61.81,62.03,61.66,61.8,343400.0,46.2363,46.4009,46.1241,46.2288,343400.0
2010-04-14 10:00:00,61.8,61.81,60.88,60.9,586400.0,46.2288,46.2363,45.5406,45.5556,586400.0
2010-04-14 10:30:00,60.89,61.08,60.64,61.07,464600.0,45.5481,45.6902,45.3611,45.6828,464600.0
2010-04-14 11:00:00,61.07,61.21,60.94,60.96,295400.0,45.6828,45.7875,45.5855,45.6005,295400.0
2010-04-14 11:30:00,60.97,61.12,60.9,61.04,153200.0,45.608,45.7202,45.5556,45.6603,153200.0
2010-04-14 12:00:00,61.04,61.44,61.03,61.43,241200.0,45.6603,45.9595,45.6528,45.9521,241200.0
2010-04-14 12:30:00,61.43,61.53,61.38,61.44,103900.0,45.9521,46.0269,45.9147,45.9595,103900.0
2010-04-14 13:00:00,61.43,61.62,61.36,61.6,131800.0,45.9521,46.0942,45.8997,46.0792,131800.0
2010-04-14 13:30:00,61.62,61.66,61.35,61.37,176600.0,46.0942,46.1241,45.8922,45.9072,176600.0
2010-04-14 14:00:00,61.37,61.5,61.36,61.46,91700.0,45.9072,46.0044,45.8997,45.9745,91700.0
2010-04-14 14:30:00,61.47,61.56,61.44,61.48,133900.0,45.982,46.0493,45.9595,45.9895,133900.0
2010-04-14 15:00:00,61.48,61.61,61.45,61.61,170500.0,45.9895,46.0867,45.967,46.0867,170500.0
2010-04-14 15:30:00,61.61,61.79,61.6,61.73,516500.0,46.0867,46.2213,46.0792,46.1765,516500.0
2010-04-15 09:30:00,61.52,61.88,61.26,61.66,189900.0,46.0194,46.2887,45.8249,46.1241,189900.0
2010-04-15 10:00:00,61.66,62.26,61.65,62.16,218000.0,46.1241,46.5729,46.1166,46.4981,218000.0
2010-04-15 10:30:00,62.17,62.73,62.17,62.53,316200.0,46.5056,46.9245,46.5056,46.7749,316200.0
2010-04-15 11:00:00,62.54,62.64,62.15,62.15,250400.0,46.7824,46.8572,46.4906,46.4906,250400.0
2010-04-15 11:30:00,62.15,62.16,61.7,61.74,245900.0,46.4906,46.4981,46.154,46.1839,245900.0
2010-04-15 12:00:00,61.75,61.92,61.65,61.77,140100.0,46.1914,46.3186,46.1166,46.2064,140100.0
2010-04-15 12:30:00,61.77,61.86,61.72,61.84,72900.0,46.2064,46.2737,46.169,46.2587,72900.0
2010-04-15 13:00:00,61.85,62.11,61.83,62.09,86400.0,46.2662,46.4607,46.2513,46.4458,86400.0
2010-04-15 13:30:00,62.1,62.1,61.92,61.93,79900.0,46.4532,46.4532,46.3186,46.3261,79900.0
2010-04-15 14:00:00,61.93,62.0,61.91,61.96,63100.0,46.3261,46.3784,46.3111,46.3485,63100.0
2010-04-15 14:30:00,61.97,62.13,61.93,62.13,106900.0,46.356,46.4757,46.3261,46.4757,106900.0
2010-04-15 15:00:00,62.13,62.14,61.88,61.89,181700.0,46.4757,46.4832,46.2887,46.2962,181700.0
2010-04-15 15:30:00,61.89,61.91,61.69,61.78,472300.0,46.2962,46.3111,46.1465,46.2139,472300.0
2010-04-16 09:30:00,61.48,61.94,61.06,61.21,550500.0,45.9895,46.3336,45.6753,45.7875,550500.0
2010-04-16 10:00:00,61.21,61.89,61.2,61.81,259200.0,45.7875,46.2962,45.78,46.2363,259200.0
2010-04-16 10:30:00,61.82,61.89,61.0,61.12,399800.0,46.2438,46.2962,45.6304,45.7202,399800.0
2010-04-16 11:00:00,61.11,61.32,60.4,60.58,424800.0,45.7127,45.8698,45.1816,45.3162,424800.0
2010-04-16 11:30:00,60.59,60.62,60.28,60.36,293100.0,45.3237,45.3461,45.0918,45.1516,293100.0
2010-04-16 12:00:00,60.36,60.37,60.0,60.01,279400.0,45.1516,45.1591,44.8824,44.8898,279400.0
2010-04-16 12:30:00,60.02,60.26,59.89,60.22,278300.0,44.8973,45.0768,44.8001,45.0469,278300.0
2010-04-16 13:00:00,60.23,60.34,60.05,60.09,114100.0,45.0544,45.1367,44.9198,44.9497,114100.0
2010-04-16 13:30:00,60.11,60.17,60.05,60.12,127200.0,44.9646,45.0095,44.9198,44.9721,127200.0
2010-04-16 14:00:00,60.12,60.6,60.11,60.57,269600.0,44.9721,45.3312,44.9646,45.3087,269600.0
2010-04-16 14:30:00,60.56,60.65,60.51,60.55,178900.0,45.3013,45.3686,45.2639,45.2938,178900.0
2010-04-16 15:00:00,60.55,60.63,60.35,60.42,271100.0,45.2938,45.3536,45.1442,45.1965,271100.0
2010-04-16 15:30:00,60.42,60.75,60.36,60.53,544300.0,45.1965,45.4434,45.1516,45.2788,544300.0
2010-04-19 09:30:00,60.06,60.74,59.96,60.61,380100.0,44.9272,45.4359,44.8524,45.3387,380100.0
2010-04-19 10:00:00,60.62,61.0,60.61,60.9,285500.0,45.3461,45.6304,45.3387,45.5556,285500.0
2010-04-19 10:30:00,60.89,60.94,60.52,60.58,247400.0,45.5481,45.5855,45.2713,45.3162,247400.0
2010-04-19 11:00:00,60.55,60.56,60.14,60.15,245300.0,45.2938,45.3013,44.9871,44.9946,245300.0
2010-04-19 11:30:00,60.14,60.21,59.5,59.52,270700.0,44.9871,45.0394,44.5083,44.5233,270700.0
2010-04-19 12:00:00,59.53,59.59,59.24,59.58,324200.0,44.5308,44.5757,44.3138,44.5682,324200.0
2010-04-19 12:30:00,59.58,59.82,59.52,59.76,129200.0,44.5682,44.7477,44.5233,44.7028,129200.0
2010-04-19 13:00:00,59.76,59.95,59.57,59.94,145200.0,44.7028,44.845,44.5607,44.8375,145200.0
2010-04-19 13:30:00,59.95,59.98,59.55,59.58,238200.0,44.845,44.8674,44.5457,44.5682,238200.0
2010-04-19 14:00:00,59.58,60.11,59.52,60.06,184400.0,44.5682,44.9646,44.5233,44.9272,184400.0
2010-04-19 14:30:00,60.06,60.37,60.05,60.35,207400.0,44.9272,45.1591,44.9198,45.1442,207400.0
2010-04-19 15:00:00,60.37,60.48,60.31,60.33,281900.0,45.1591,45.2414,45.1142,45.1292,281900.0
2010-04-19 15:30:00,60.34,60.55,60.25,60.48,408000.0,45.1367,45.2938,45.0694,45.2414,408000.0
2010-04-20 09:30:00,60.96,61.5,60.76,60.92,398600.0,45.6005,46.0044,45.4509,45.5706,398600.0
2010-04-20 10:00:00,60.93,61.14,60.53,60.53,167800.0,45.578,45.7351,45.2788,45.2788,167800.0
2010-04-20 10:30:00,60.52,60.97,60.47,60.91,218200.0,45.2713,45.608,45.2339,45.5631,218200.0
2010-04-20 11:00:00,60.92,61.1,60.8,60.81,158600.0,45.5706,45.7052,45.4808,45.4883,158600.0
2010-04-20 11:30:00,60.8,60.86,60.65,60.83,141000.0,45.4808,45.5257,45.3686,45.5032,141000.0
2010-04-20 12:00:00,60.83,61.02,60.81,60.94,166800.0,45.5032,45.6454,45.4883,45.5855,166800.0
2010-04-20 12:30:00,60.94,60.97,60.71,60.75,123000.0,45.5855,45.608,45.4135,45.4434,123000.0
2010-04-20 13:00:00,60.75,60.89,60.68,60.68,146300.0,45.4434,45.5481,45.391,45.391,146300.0
2010-04-20 13:30:00,60.68,60.71,60.38,60.4,147700.0,45.391,45.4135,45.1666,45.1816,147700.0
2010-04-20 14:00:00,60.39,60.48,60.34,60.34,203800.0,45.1741,45.2414,45.1367,45.1367,203800.0
2010-04-20 14:30:00,60.34,60.35,60.19,60.27,239900.0,45.1367,45.1442,45.0245,45.0843,239900.0
2010-04-20 15:00:00,60.26,60.3,60.03,60.13,373000.0,45.0768,45.1068,44.9048,44.9796,373000.0
2010-04-20 15:30:00,60.14,60.26,60.09,60.19,516500.0,44.9871,45.0768,44.9497,45.0245,516500.0
2010-04-21 09:30:00,60.33,61.0,60.31,60.72,472900.0,45.1292,45.6304,45.1142,45.4209,472900.0
2010-04-21 10:00:00,60.72,60.95,60.53,60.6,245000.0,45.4209,45.593,45.2788,45.3312,245000.0
2010-04-21 10:30:00,60.6,60.7,60.22,60.27,323500.0,45.3312,45.406,45.0469,45.0843,323500.0
2010-04-21 11:00:00,60.27,60.34,59.91,60.0,449800.0,45.0843,45.1367,44.815,44.8824,449800.0
2010-04-21 11:30:00,59.99,60.08,59.89,59.98,254700.0,44.8749,44.9422,44.8001,44.8674,254700.0
2010-04-21 12:00:00,59.98,60.36,59.97,60.32,236700.0,44.8674,45.1516,44.8599,45.1217,236700.0
2010-04-21 12:30:00,60.31,60.51,60.25,60.46,224900.0,45.1142,45.2639,45.0694,45.2265,224900.0
2010-04-21 13:00:00,60.47,60.51,60.36,60.49,83500.0,45.2339,45.2639,45.1516,45.2489,83500.0
2010-04-21 13:30:00,60.5,60.64,60.25,60.59,155700.0,45.2564,45.3611,45.0694,45.3237,155700.0
2010-04-21 14:00:00,60.58,60.61,60.22,60.26,140400.0,45.3162,45.3387,45.0469,45.0768,140400.0
2010-04-21 14:30:00,60.27,60.32,60.1,60.23,161300.0,45.0843,45.1217,44.9572,45.0544,161300.0
2010-04-21 15:00:00,60.24,60.35,60.15,60.3,260100.0,45.0619,45.1442,44.9946,45.1068,260100.0
2010-04-21 15:30:00,60.3,60.52,60.29,60.48,387800.0,45.1068,45.2713,45.0993,45.2414,387800.0
2010-04-22 09:30:00,59.92,60.11,59.09,59.68,371400.0,44.8225,44.9646,44.2016,44.643,371400.0
2010-04-22 10:00:00,59.67,60.12,59.56,60.03,264900.0,44.6355,44.9721,44.5532,44.9048,264900.0
2010-04-22 10:30:00,60.03,60.24,59.83,60.02,208400.0,44.9048,45.0619,44.7552,44.8973,208400.0
2010-04-22 11:00:00,60.0,60.2,59.99,60.08,135500.0,44.8824,45.032,44.8749,44.9422,135500.0
2010-04-22 11:30:00,60.07,60.09,59.78,59.89,139500.0,44.9347,44.9497,44.7178,44.8001,139500.0
2010-04-22 12:00:00,59.89,60.27,59.82,60.21,163200.0,44.8001,45.0843,44.7477,45.0394,163200.0
2010-04-22 12:30:00,60.19,60.23,60.06,60.11,120400.0,45.0245,45.0544,44.9272,44.9646,120400.0
2010-04-22 13:00:00,60.1,60.54,60.1,60.52,147300.0,44.9572,45.2863,44.9572,45.2713,147300.0
2010-04-22 13:30:00,60.52,60.69,60.37,60.63,145100.0,45.2713,45.3985,45.1591,45.3536,145100.0
2010-04-22 14:00:00,60.63,60.76,60.52,60.74,129900.0,45.3536,45.4509,45.2713,45.4359,129900.0
2010-04-22 14:30:00,60.75,60.83,60.6,60.69,160800.0,45.4434,45.5032,45.3312,45.3985,160800.0
2010-04-22 15:00:00,60.69,61.03,60.67,61.03,231900.0,45.3985,45.6528,45.3835,45.6528,231900.0
2010-04-22 15:30:00,61.03,61.09,60.95,60.97,461900.0,45.6528,45.6977,45.593,45.608,461900.0
2010-04-23 09:30:00,60.99,61.25,60.67,60.97,350900.0,45.6229,45.8174,45.3835,45.608,350900.0
2010-04-23 10:00:00,60.97,61.27,60.97,61.08,290100.0,45.608,45.8324,45.608,45.6902,290100.0
2010-04-23 10:30:00,61.08,61.2,60.84,61.1,255500.0,45.6902,45.78,45.5107,45.7052,255500.0
2010-04-23 11:00:00,61.1,61.14,60.78,60.86,171700.0,45.7052,45.7351,45.4658,45.5257,171700.0
2010-04-23 11:30:00,60.85,61.0,60.69,60.85,192500.0,45.5182,45.6304,45.3985,45.5182,192500.0
2010-04-23 12:00:00,60.83,61.13,60.75,61.08,190600.0,45.5032,45.7276,45.4434,45.6902,190600.0
2010-04-23 12:30:00,61.08,61.18,60.98,61.18,107600.0,45.6902,45.765,45.6154,45.765,107600.0
2010-04-23 13:00:00,61.16,61.2,60.99,61.1,122900.0,45.7501,45.78,45.6229,45.7052,122900.0
2010-04-23 13:30:00,61.1,61.17,61.04,61.12,133900.0,45.7052,45.7576,45.6603,45.7202,133900.0
2010-04-23 14:00:00,61.11,61.38,61.07,61.36,286200.0,45.7127,45.9147,45.6828,45.8997,286200.0
2010-04-23 14:30:00,61.35,61.58,61.33,61.57,360800.0,45.8922,46.0643,45.8772,46.0568,360800.0
2010-04-23 15:00:00,61.58,61.65,61.46,61.55,434100.0,46.0643,46.1166,45.9745,46.0418,434100.0
2010-04-23 15:30:00,61.56,61.83,61.55,61.79,718200.0,46.0493,46.2513,46.0418,46.2213,718200.0
2010-04-26 09:30:00,62.47,63.68,62.4,63.54,839300.0,46.73,47.6351,46.6777,47.5304,839300.0
2010-04-26 10:00:00,63.51,63.67,63.18,63.21,448600.0,47.508,47.6277,47.2611,47.2836,448600.0
2010-04-26 10:30:00,63.2,63.27,63.02,63.06,494300.0,47.2761,47.3284,47.1414,47.1714,494300.0
2010-04-26 11:00:00,63.05,63.29,63.02,63.02,333700.0,47.1639,47.3434,47.1414,47.1414,333700.0
2010-04-26 11:30:00,63.01,63.11,62.77,62.88,305300.0,47.134,47.2088,46.9544,47.0367,305300.0
2010-04-26 12:00:00,62.87,62.92,62.68,62.7,119900.0,47.0292,47.0666,46.8871,46.9021,119900.0
2010-04-26 12:30:00,62.7,62.78,62.53,62.59,116300.0,46.9021,46.9619,46.7749,46.8198,116300.0
2010-04-26 13:00:00,62.59,62.6,62.17,62.18,387200.0,46.8198,46.8273,46.5056,46.5131,387200.0
2010-04-26 13:30:00,62.17,62.28,62.02,62.28,276500.0,46.5056,46.5879,46.3934,46.5879,276500.0
2010-04-26 14:00:00,62.28,62.54,62.22,62.54,166900.0,46.5879,46.7824,46.543,46.7824,166900.0
2010-04-26 14:30:00,62.54,62.56,62.35,62.37,221200.0,46.7824,46.7973,46.6402,46.6552,221200.0
2010-04-26 15:00:00,62.37,62.38,62.06,62.07,312700.0,46.6552,46.6627,46.4233,46.4308,312700.0
2010-04-26 15:30:00,62.08,62.33,62.08,62.24,402200.0,46.4383,46.6253,46.4383,46.558,402200.0
2010-04-27 09:30:00,61.78,62.09,61.0,61.21,446500.0,46.2139,46.4458,45.6304,45.7875,446500.0
2010-04-27 10:00:00,61.16,61.34,61.05,61.29,296800.0,45.7501,45.8847,45.6678,45.8473,296800.0
2010-04-27 10:30:00,61.31,61.34,60.88,60.96,256700.0,45.8623,45.8847,45.5406,45.6005,256700.0
2010-04-27 11:00:00,60.96,61.05,60.0,60.01,465000.0,45.6005,45.6678,44.8824,44.8898,465000.0
2010-04-27 11:30:00,60.01,60.18,59.5,59.85,427700.0,44.8898,45.017,44.5083,44.7701,427700.0
2010-04-27 12:00:00,59.86,60.02,59.59,59.79,342000.0,44.7776,44.8973,44.5757,44.7253,342000.0
2010-04-27 12:30:00,59.77,59.9,59.68,59.85,237500.0,44.7103,44.8076,44.643,44.7701,237500.0
2010-04-27 13:00:00,59.86,60.59,59.85,60.58,272900.0,44.7776,45.3237,44.7701,45.3162,272900.0
2010-04-27 13:30:00,60.57,60.63,60.16,60.18,195000.0,45.3087,45.3536,45.002,45.017,195000.0
2010-04-27 14:00:00,60.17,60.19,59.81,59.85,188900.0,45.0095,45.0245,44.7402,44.7701,188900.0
2010-04-27 14:30:00,59.83,59.88,59.59,59.66,270600.0,44.7552,44.7926,44.5757,44.628,270600.0
2010-04-27 15:00:00,59.68,60.08,59.64,59.87,300200.0,44.643,44.9422,44.6131,44.7851,300200.0
2010-04-27 15:30:00,59.88,59.88,59.01,59.29,1047400.0,44.7926,44.7926,44.1418,44.3512,1047400.0
2010-04-28 09:30:00,59.96,60.15,59.5,59.77,365000.0,44.8524,44.9946,44.5083,44.7103,365000.0
2010-04-28 10:00:00,59.77,60.2,59.44,60.15,269900.0,44.7103,45.032,44.4635,44.9946,269900.0
2010-04-28 10:30:00,60.14,60.27,59.75,59.95,197100.0,44.9871,45.0843,44.6953,44.845,197100.0
2010-04-28 11:00:00,59.96,60.07,59.47,59.65,285300.0,44.8524,44.9347,44.4859,44.6205,285300.0
2010-04-28 11:30:00,59.64,59.69,59.27,59.53,293400.0,44.6131,44.6505,44.3363,44.5308,293400.0
2010-04-28 12:00:00,59.54,59.62,59.27,59.56,151500.0,44.5383,44.5981,44.3363,44.5532,151500.0
2010-04-28 12:30:00,59.57,59.59,59.39,59.49,86000.0,44.5607,44.5757,44.4261,44.5009,86000.0
2010-04-28 13:00:00,59.49,59.52,59.37,59.38,110500.0,44.5009,44.5233,44.4111,44.4186,110500.0
2010-04-28 13:30:00,59.38,59.68,59.38,59.66,121400.0,44.4186,44.643,44.4186,44.628,121400.0
2010-04-28 14:00:00,59.67,59.95,59.48,59.81,179700.0,44.6355,44.845,44.4934,44.7402,179700.0
2010-04-28 14:30:00,59.81,59.93,59.62,59.86,220600.0,44.7402,44.83,44.5981,44.7776,220600.0
2010-04-28 15:00:00,59.85,59.93,59.61,59.72,200400.0,44.7701,44.83,44.5906,44.6729,200400.0
2010-04-28 15:30:00,59.72,59.86,59.31,59.62,351100.0,44.6729,44.7776,44.3662,44.5981,351100.0
2010-04-29 09:30:00,60.16,60.36,59.97,60.0,339700.0,45.002,45.1516,44.8599,44.8824,339700.0
2010-04-29 10:00:00,60.0,60.14,59.75,60.08,228300.0,44.8824,44.9871,44.6953,44.9422,228300.0
2010-04-29 10:30:00,60.08,60.8,60.05,60.64,241500.0,44.9422,45.4808,44.9198,45.3611,241500.0
2010-04-29 11:00:00,60.64,60.69,60.32,60.51,180500.0,45.3611,45.3985,45.1217,45.2639,180500.0
2010-04-29 11:30:00,60.51,60.58,60.3,60.54,101100.0,45.2639,45.3162,45.1068,45.2863,101100.0
2010-04-29 12:00:00,60.54,60.55,60.32,60.47,120600.0,45.2863,45.2938,45.1217,45.2339,120600.0
2010-04-29 12:30:00,60.49,60.64,60.36,60.41,113500.0,45.2489,45.3611,45.1516,45.1891,113500.0
2010-04-29 13:00:00,60.41,60.44,60.28,60.3,110800.0,45.1891,45.2115,45.0918,45.1068,110800.0
2010-04-29 13:30:00,60.31,60.44,60.28,60.42,162800.0,45.1142,45.2115,45.0918,45.1965,162800.0
2010-04-29 14:00:00,60.42,60.64,60.4,60.6,134500.0,45.1965,45.3611,45.1816,45.3312,134500.0
2010-04-29 14:30:00,60.59,60.67,60.47,60.56,122000.0,45.3237,45.3835,45.2339,45.3013,122000.0
2010-04-29 15:00:00,60.54,60.6,60.41,60.55,144800.0,45.2863,45.3312,45.1891,45.2938,144800.0
2010-04-29 15:30:00,60.56,60.72,60.53,60.62,517400.0,45.3013,45.4209,45.2788,45.3461,517400.0
2010-04-30 09:30:00,61.03,61.65,61.03,61.21,513300.0,45.6528,46.1166,45.6528,45.7875,513300.0
2010-04-30 10:00:00,61.2,61.34,60.58,60.76,535000.0,45.78,45.8847,45.3162,45.4509,535000.0
2010-04-30 10:30:00,60.76,61.02,60.62,60.94,219300.0,45.4509,45.6454,45.3461,45.5855,219300.0
2010-04-30 11:00:00,60.94,61.13,60.87,60.93,204800.0,45.5855,45.7276,45.5331,45.578,204800.0
2010-04-30 11:30:00,60.92,61.13,60.91,61.01,142600.0,45.5706,45.7276,45.5631,45.6379,142600.0
2010-04-30 12:00:00,61.03,61.06,60.43,60.57,247100.0,45.6528,45.6753,45.204,45.3087,247100.0
2010-04-30 12:30:00,60.56,60.62,60.2,60.27,191100.0,45.3013,45.3461,45.032,45.0843,191100.0
2010-04-30 13:00:00,60.25,60.45,60.11,60.39,191100.0,45.0694,45.219,44.9646,45.1741,191100.0
2010-04-30 13:30:00,60.38,60.54,60.25,60.28,110600.0,45.1666,45.2863,45.0694,45.0918,110600.0
2010-04-30 14:00:00,60.28,60.4,60.18,60.24,131700.0,45.0918,45.1816,45.017,45.0619,131700.0
2010-04-30 14:30:00,60.24,60.3,59.88,60.08,284000.0,45.0619,45.1068,44.7926,44.9422,284000.0
2010-04-30 15:00:00,60.08,60.3,60.06,60.14,247000.0,44.9422,45.1068,44.9272,44.9871,247000.0
2010-04-30 15:30:00,60.14,60.15,59.77,59.77,672400.0,44.9871,44.9946,44.7103,44.7103,672400.0
2010-05-03 09:30:00,60.41,61.29,60.41,61.06,507700.0,45.1891,45.8473,45.1891,45.6753,507700.0
2010-05-03 10:00:00,61.05,61.46,60.75,61.25,364700.0,45.6678,45.9745,45.4434,45.8174,364700.0
2010-05-03 10:30:00,61.26,61.26,60.74,60.86,286900.0,45.8249,45.8249,45.4359,45.5257,286900.0
2010-05-03 11:00:00,60.85,61.1,60.84,61.0,465400.0,45.5182,45.7052,45.5107,45.6304,465400.0
2010-05-03 11:30:00,61.0,61.32,60.94,61.27,378200.0,45.6304,45.8698,45.5855,45.8324,378200.0
2010-05-03 12:00:00,61.26,61.43,61.03,61.38,217700.0,45.8249,45.9521,45.6528,45.9147,217700.0
2010-05-03 12:30:00,61.39,61.41,61.1,61.31,319900.0,45.9221,45.9371,45.7052,45.8623,319900.0
2010-05-03 13:00:00,61.31,61.32,61.18,61.22,312000.0,45.8623,45.8698,45.765,45.795,312000.0
2010-05-03 13:30:00,61.22,61.37,61.22,61.32,172600.0,45.795,45.9072,45.795,45.8698,172600.0
2010-05-03 14:00:00,61.34,61.6,61.24,61.56,298500.0,45.8847,46.0792,45.8099,46.0493,298500.0
2010-05-03 14:30:00,61.55,61.58,61.31,61.39,257200.0,46.0418,46.0643,45.8623,45.9221,257200.0
2010-05-03 15:00:00,61.4,61.44,61.1,61.11,288100.0,45.9296,45.9595,45.7052,45.7127,288100.0
2010-05-03 15:30:00,61.13,61.41,61.08,61.29,686600.0,45.7276,45.9371,45.6902,45.8473,686600.0
2010-05-04 09:30:00,60.23,60.61,59.12,59.44,622900.0,45.0544,45.3387,44.2241,44.4635,622900.0
2010-05-04 10:00:00,59.45,59.67,59.33,59.38,350400.0,44.4709,44.6355,44.3812,44.4186,350400.0
2010-05-04 10:30:00,59.38,59.41,58.9,58.92,403800.0,44.4186,44.441,44.0595,44.0745,403800.0
2010-05-04 11:00:00,58.92,58.92,58.56,58.61,448400.0,44.0745,44.0745,43.8052,43.8426,448400.0
2010-05-04 11:30:00,58.57,58.9,58.55,58.62,358600.0,43.8127,44.0595,43.7977,43.8501,358600.0
2010-05-04 12:00:00,58.63,58.65,57.87,57.99,795700.0,43.8575,43.8725,43.289,43.3788,795700.0
2010-05-04 12:30:00,58.0,58.3,57.97,58.14,380000.0,43.3863,43.6107,43.3638,43.491,380000.0
2010-05-04 13:00:00,58.15,58.22,57.95,58.01,309700.0,43.4985,43.5508,43.3489,43.3938,309700.0
2010-05-04 13:30:00,57.99,58.2,57.88,58.07,275500.0,43.3788,43.5359,43.2965,43.4386,275500.0
2010-05-04 14:00:00,58.07,58.24,57.97,58.08,225800.0,43.4386,43.5658,43.3638,43.4461,225800.0
2010-05-04 14:30:00,58.08,58.28,57.94,58.04,415000.0,43.4461,43.5957,43.3414,43.4162,415000.0
2010-05-04 15:00:00,58.05,58.49,57.93,58.37,437200.0,43.4237,43.7528,43.3339,43.6631,437200.0
2010-05-04 15:30:00,58.35,58.49,58.02,58.41,832200.0,43.6481,43.7528,43.4012,43.693,832200.0
2010-05-05 09:30:00,57.29,57.67,55.82,57.56,1369300.0,42.8552,43.1394,41.7556,43.0571,1369300.0
2010-05-05 10:00:00,57.55,58.14,57.35,57.94,763600.0,43.0497,43.491,42.9001,43.3414,763600.0
2010-05-05 10:30:00,57.94,58.46,57.73,58.3,537000.0,43.3414,43.7304,43.1843,43.6107,537000.0
2010-05-05 11:00:00,58.29,58.36,57.93,58.13,285400.0,43.6032,43.6556,43.3339,43.4835,285400.0
2010-05-05 11:30:00,58.13,58.77,58.07,58.73,314500.0,43.4835,43.9623,43.4386,43.9323,314500.0
2010-05-05 12:00:00,58.73,58.77,57.99,57.99,351800.0,43.9323,43.9623,43.3788,43.3788,351800.0
2010-05-05 12:30:00,57.98,58.14,57.58,57.87,315900.0,43.3713,43.491,43.0721,43.289,315900.0
2010-05-05 13:00:00,57.87,58.19,57.7,57.98,219500.0,43.289,43.5284,43.1619,43.3713,219500.0
2010-05-05 13:30:00,57.98,58.08,57.76,57.77,208000.0,43.3713,43.4461,43.2067,43.2142,208000.0
2010-05-05 14:00:00,57.77,57.84,57.42,57.46,310700.0,43.2142,43.2666,42.9524,42.9823,310700.0
2010-05-05 14:30:00,57.46,57.53,57.01,57.38,654600.0,42.9823,43.0347,42.6457,42.9225,654600.0
2010-05-05 15:00:00,57.39,57.65,57.3,57.52,438200.0,42.93,43.1245,42.8626,43.0272,438200.0
2010-05-05 15:30:00,57.51,57.6,57.22,57.5,794800.0,43.0197,43.0871,42.8028,43.0123,794800.0
2010-05-06 09:30:00,56.97,58.14,56.9,58.0,559600.0,42.6158,43.491,42.5634,43.3863,559600.0
2010-05-06 10:00:00,58.01,58.08,57.39,57.46,766900.0,43.3938,43.4461,42.93,42.9823,766900.0
2010-05-06 10:30:00,57.45,57.74,56.7,56.91,501200.0,42.9749,43.1918,42.4138,42.5709,501200.0
2010-05-06 11:00:00,56.91,56.91,56.24,56.63,438800.0,42.5709,42.5709,42.0697,42.3615,438800.0
2010-05-06 11:30:00,56.62,56.71,56.2,56.71,309200.0,42.354,42.4213,42.0398,42.4213,309200.0
2010-05-06 12:00:00,56.72,57.16,56.72,57.01,309900.0,42.4288,42.7579,42.4288,42.6457,309900.0
2010-05-06 12:30:00,57.0,57.06,56.7,56.91,317500.0,42.6382,42.6831,42.4138,42.5709,317500.0
2010-05-06 13:00:00,56.9,57.02,56.51,56.74,490900.0,42.5634,42.6532,42.2717,42.4437,490900.0
2010-05-06 13:30:00,56.75,56.77,56.35,56.44,529800.0,42.4512,42.4662,42.152,42.2193,529800.0
2010-05-06 14:00:00,56.44,56.46,55.21,55.37,896600.0,42.2193,42.2343,41.2992,41.4189,896600.0
2010-05-06 14:30:00,55.36,55.56,52.73,55.27,1271500.0,41.4115,41.5611,39.4441,41.3441,1271500.0
2010-05-06 15:00:00,55.3,56.78,55.24,55.79,959000.0,41.3666,42.4737,41.3217,41.7331,959000.0
2010-05-06 15:30:00,55.8,57.18,55.63,56.42,1387300.0,41.7406,42.7729,41.6134,42.2044,1387300.0
2010-05-07 09:30:00,56.12,57.24,55.91,56.31,607600.0,41.98,42.8178,41.8229,42.1221,607600.0
2010-05-07 10:00:00,56.33,56.52,54.63,55.11,911200.0,42.1371,42.2792,40.8654,41.2244,911200.0
2010-05-07 10:30:00,55.12,55.93,55.1,55.43,652300.0,41.2319,41.8378,41.217,41.4638,652300.0
2010-05-07 11:00:00,55.43,57.03,55.37,56.27,516300.0,41.4638,42.6607,41.4189,42.0922,516300.0
2010-05-07 11:30:00,56.26,56.99,55.84,56.75,435200.0,42.0847,42.6308,41.7705,42.4512,435200.0
2010-05-07 12:00:00,56.75,57.38,56.47,56.66,465800.0,42.4512,42.9225,42.2418,42.3839,465800.0
2010-05-07 12:30:00,56.66,56.89,56.31,56.45,421700.0,42.3839,42.556,42.1221,42.2268,421700.0
2010-05-07 13:00:00,56.46,56.6,56.0,56.26,478800.0,42.2343,42.339,41.8902,42.0847,478800.0
2010-05-07 13:30:00,56.26,56.69,56.19,56.2,259800.0,42.0847,42.4063,42.0323,42.0398,259800.0
2010-05-07 14:00:00,56.21,56.33,55.93,56.01,470100.0,42.0473,42.1371,41.8378,41.8977,470100.0
2010-05-07 14:30:00,56.01,56.45,55.97,56.26,439200.0,41.8977,42.2268,41.8678,42.0847,439200.0
2010-05-07 15:00:00,56.25,56.29,55.7,55.92,503400.0,42.0772,42.1071,41.6658,41.8304,503400.0
2010-05-07 15:30:00,55.93,56.47,54.97,56.37,1548000.0,41.8378,42.2418,41.1197,42.167,1548000.0
2010-05-10 09:30:00,58.78,59.59,57.32,58.85,728100.0,43.9697,44.5757,42.8776,44.0221,728100.0
2010-05-10 10:00:00,58.84,59.16,58.35,58.81,589100.0,44.0146,44.254,43.6481,43.9922,589100.0
2010-05-10 10:30:00,58.81,58.91,58.34,58.5,473900.0,43.9922,44.067,43.6406,43.7603,473900.0
2010-05-10 11:00:00,58.5,59.14,58.5,59.13,258000.0,43.7603,44.239,43.7603,44.2316,258000.0
2010-05-10 11:30:00,59.13,59.67,59.07,59.57,313600.0,44.2316,44.6355,44.1867,44.5607,313600.0
2010-05-10 12:00:00,59.59,59.6,59.18,59.21,173900.0,44.5757,44.5831,44.269,44.2914,173900.0
2010-05-10 12:30:00,59.21,59.34,59.05,59.1,128700.0,44.2914,44.3886,44.1717,44.2091,128700.0
2010-05-10 13:00:00,59.1,59.15,58.63,58.82,289500.0,44.2091,44.2465,43.8575,43.9997,289500.0
2010-05-10 13:30:00,58.83,58.94,58.52,58.73,130200.0,44.0071,44.0894,43.7753,43.9323,130200.0
2010-05-10 14:00:00,58.74,59.0,58.5,58.79,118500.0,43.9398,44.1343,43.7603,43.9772,118500.0
2010-05-10 14:30:00,58.79,59.02,58.62,59.02,168800.0,43.9772,44.1493,43.8501,44.1493,168800.0
2010-05-10 15:00:00,59.01,59.01,58.67,58.94,236800.0,44.1418,44.1418,43.8875,44.0894,236800.0
2010-05-10 15:30:00,58.93,59.45,58.82,59.42,781800.0,44.082,44.4709,43.9997,44.4485,781800.0
2010-05-11 09:30:00,58.72,59.5,58.5,59.3,356500.0,43.9249,44.5083,43.7603,44.3587,356500.0
2010-05-11 10:00:00,59.3,59.41,59.06,59.26,171700.0,44.3587,44.441,44.1792,44.3288,171700.0
2010-05-11 10:30:00,59.25,59.39,59.07,59.18,159800.0,44.3213,44.4261,44.1867,44.269,159800.0
2010-05-11 11:00:00,59.18,59.76,59.17,59.74,198600.0,44.269,44.7028,44.2615,44.6879,198600.0
2010-05-11 11:30:00,59.74,60.0,59.6,59.69,242300.0,44.6879,44.8824,44.5831,44.6505,242300.0
2010-05-11 12:00:00,59.67,59.83,59.62,59.72,167200.0,44.6355,44.7552,44.5981,44.6729,167200.0
2010-05-11 12:30:00,59.73,59.91,59.66,59.89,175600.0,44.6804,44.815,44.628,44.8001,175600.0
2010-05-11 13:00:00,59.89,59.96,59.78,59.96,114400.0,44.8001,44.8524,44.7178,44.8524,114400.0
2010-05-11 13:30:00,59.96,60.41,59.84,60.31,414900.0,44.8524,45.1891,44.7627,45.1142,414900.0
2010-05-11 14:00:00,60.31,60.31,59.72,59.78,205000.0,45.1142,45.1142,44.6729,44.7178,205000.0
2010-05-11 14:30:00,59.76,59.84,59.46,59.6,195900.0,44.7028,44.7627,44.4784,44.5831,195900.0
2010-05-11 15:00:00,59.58,59.59,59.23,59.46,264000.0,44.5682,44.5757,44.3064,44.4784,264000.0
2010-05-11 15:30:00,59.47,59.7,59.33,59.45,534100.0,44.4859,44.6579,44.3812,44.4709,534100.0
2010-05-12 09:30:00,59.87,60.66,59.84,60.6,483000.0,44.7851,45.3761,44.7627,45.3312,483000.0
2010-05-12 10:00:00,60.6,60.84,60.45,60.84,296200.0,45.3312,45.5107,45.219,45.5107,296200.0
2010-05-12 10:30:00,60.85,60.96,60.64,60.88,251100.0,45.5182,45.6005,45.3611,45.5406,251100.0
2010-05-12 11:00:00,60.86,61.14,60.1,60.1,364200.0,45.5257,45.7351,44.9572,44.9572,364200.0
2010-05-12 11:30:00,60.09,60.47,60.09,60.4,121100.0,44.9497,45.2339,44.9497,45.1816,121100.0
2010-05-12 12:00:00,60.4,60.68,60.36,60.51,111900.0,45.1816,45.391,45.1516,45.2639,111900.0
2010-05-12 12:30:00,60.5,60.73,60.37,60.72,97600.0,45.2564,45.4284,45.1591,45.4209,97600.0
2010-05-12 13:00:00,60.71,61.0,60.68,60.83,196400.0,45.4135,45.6304,45.391,45.5032,196400.0
2010-05-12 13:30:00,60.84,60.89,60.65,60.72,290100.0,45.5107,45.5481,45.3686,45.4209,290100.0
2010-05-12 14:00:00,60.72,60.97,60.69,60.93,179500.0,45.4209,45.608,45.3985,45.578,179500.0
2010-05-12 14:30:00,60.93,61.19,60.83,61.19,285100.0,45.578,45.7725,45.5032,45.7725,285100.0
2010-05-12 15:00:00,61.19,61.31,61.04,61.18,438800.0,45.7725,45.8623,45.6603,45.765,438800.0
2010-05-12 15:30:00,61.18,61.3,60.97,61.16,701300.0,45.765,45.8548,45.608,45.7501,701300.0
2010-05-13 09:30:00,61.04,61.17,60.69,60.72,210500.0,45.6603,45.7576,45.3985,45.4209,210500.0
2010-05-13 10:00:00,60.72,61.02,60.58,60.89,249600.0,45.4209,45.6454,45.3162,45.5481,249600.0
2010-05-13 10:30:00,60.89,61.01,60.6,60.61,228000.0,45.5481,45.6379,45.3312,45.3387,228000.0
2010-05-13 11:00:00,60.6,60.97,60.4,60.81,188000.0,45.3312,45.608,45.1816,45.4883,188000.0
2010-05-13 11:30:00,60.81,60.88,60.33,60.38,189800.0,45.4883,45.5406,45.1292,45.1666,189800.0
2010-05-13 12:00:00,60.36,60.58,60.35,60.5,101600.0,45.1516,45.3162,45.1442,45.2564,101600.0
2010-05-13 12:30:00,60.51,60.59,60.39,60.41,105800.0,45.2639,45.3237,45.1741,45.1891,105800.0
2010-05-13 13:00:00,60.41,60.72,60.27,60.69,200600.0,45.1891,45.4209,45.0843,45.3985,200600.0
2010-05-13 13:30:00,60.69,60.84,60.6,60.76,146700.0,45.3985,45.5107,45.3312,45.4509,146700.0
2010-05-13 14:00:00,60.76,61.02,60.73,60.76,194000.0,45.4509,45.6454,45.4284,45.4509,194000.0
2010-05-13 14:30:00,60.76,60.8,60.44,60.57,180800.0,45.4509,45.4808,45.2115,45.3087,180800.0
2010-05-13 15:00:00,60.58,60.67,59.93,60.05,336600.0,45.3162,45.3835,44.83,44.9198,336600.0
2010-05-13 15:30:00,60.05,60.4,59.8,59.89,846300.0,44.9198,45.1816,44.7327,44.8001,846300.0
2010-05-14 09:30:00,59.12,59.49,58.29,58.56,397000.0,44.2241,44.5009,43.6032,43.8052,397000.0
2010-05-14 10:00:00,58.55,58.95,58.25,58.9,330700.0,43.7977,44.0969,43.5733,44.0595,330700.0
2010-05-14 10:30:00,58.92,58.95,58.56,58.58,213500.0,44.0745,44.0969,43.8052,43.8201,213500.0
2010-05-14 11:00:00,58.55,58.66,57.66,58.01,337800.0,43.7977,43.88,43.1319,43.3938,337800.0
2010-05-14 11:30:00,57.99,58.16,57.67,57.76,231900.0,43.3788,43.506,43.1394,43.2067,231900.0
2010-05-14 12:00:00,57.75,57.79,57.3,57.64,287900.0,43.1993,43.2292,42.8626,43.117,287900.0
2010-05-14 12:30:00,57.65,58.37,57.62,58.35,220800.0,43.1245,43.6631,43.102,43.6481,220800.0
2010-05-14 13:00:00,58.34,58.49,58.13,58.15,296400.0,43.6406,43.7528,43.4835,43.4985,296400.0
2010-05-14 13:30:00,58.15,58.25,57.96,58.08,230600.0,43.4985,43.5733,43.3564,43.4461,230600.0
2010-05-14 14:00:00,58.07,58.12,57.69,57.98,199900.0,43.4386,43.476,43.1544,43.3713,199900.0
2010-05-14 14:30:00,57.99,58.3,57.95,58.04,295400.0,43.3788,43.6107,43.3489,43.4162,295400.0
2010-05-14 15:00:00,58.04,58.24,57.76,57.94,407400.0,43.4162,43.5658,43.2067,43.3414,407400.0
2010-05-14 15:30:00,57.95,58.52,57.95,58.34,848300.0,43.3489,43.7753,43.3489,43.6406,848300.0
2010-05-17 09:30:00,58.57,58.87,58.31,58.42,315600.0,43.8127,44.0371,43.6182,43.7005,315600.0
2010-05-17 10:00:00,58.44,58.57,58.21,58.5,261700.0,43.7154,43.8127,43.5434,43.7603,261700.0
2010-05-17 10:30:00,58.49,58.74,58.06,58.06,227200.0,43.7528,43.9398,43.4312,43.4312,227200.0
2010-05-17 11:00:00,58.04,58.12,57.31,57.52,307300.0,43.4162,43.476,42.8701,43.0272,307300.0
2010-05-17 11:30:00,57.51,57.66,57.0,57.0,339000.0,43.0197,43.1319,42.6382,42.6382,339000.0
2010-05-17 12:00:00,57.0,57.25,56.77,57.09,506600.0,42.6382,42.8252,42.4662,42.7056,506600.0
2010-05-17 12:30:00,57.09,57.27,56.97,57.06,310500.0,42.7056,42.8402,42.6158,42.6831,310500.0
2010-05-17 13:00:00,57.04,57.35,56.95,57.17,225100.0,42.6682,42.9001,42.6008,42.7654,225100.0
2010-05-17 13:30:00,57.18,57.35,56.9,57.09,188600.0,42.7729,42.9001,42.5634,42.7056,188600.0
2010-05-17 14:00:00,57.09,57.35,57.03,57.28,185400.0,42.7056,42.9001,42.6607,42.8477,185400.0
2010-05-17 14:30:00,57.26,57.81,57.17,57.76,250700.0,42.8327,43.2441,42.7654,43.2067,250700.0
2010-05-17 15:00:00,57.75,58.08,57.31,57.53,330400.0,43.1993,43.4461,42.8701,43.0347,330400.0
2010-05-17 15:30:00,57.52,58.1,57.51,57.91,647800.0,43.0272,43.4611,43.0197,43.319,647800.0
2010-05-18 09:30:00,58.47,59.56,58.44,59.3,376100.0,43.7379,44.5532,43.7154,44.3587,376100.0
2010-05-18 10:00:00,59.31,59.6,58.98,59.25,425200.0,44.3662,44.5831,44.1194,44.3213,425200.0
2010-05-18 10:30:00,59.25,59.35,58.5,58.92,405400.0,44.3213,44.3961,43.7603,44.0745,405400.0
2010-05-18 11:00:00,58.9,59.26,58.75,58.96,280400.0,44.0595,44.3288,43.9473,44.1044,280400.0
2010-05-18 11:30:00,58.97,59.05,58.2,58.43,167900.0,44.1119,44.1717,43.5359,43.7079,167900.0
2010-05-18 12:00:00,58.44,58.72,58.1,58.58,245300.0,43.7154,43.9249,43.4611,43.8201,245300.0
2010-05-18 12:30:00,58.59,58.88,58.36,58.37,296700.0,43.8276,44.0446,43.6556,43.6631,296700.0
2010-05-18 13:00:00,58.36,58.53,57.9,58.21,192200.0,43.6556,43.7827,43.3115,43.5434,192200.0
2010-05-18 13:30:00,58.19,58.47,57.94,57.99,214500.0,43.5284,43.7379,43.3414,43.3788,214500.0
2010-05-18 14:00:00,57.99,58.15,57.37,57.56,398200.0,43.3788,43.4985,42.915,43.0571,398200.0
2010-05-18 14:30:00,57.57,57.58,57.01,57.08,401600.0,43.0646,43.0721,42.6457,42.6981,401600.0
2010-05-18 15:00:00,57.1,57.75,57.0,57.12,299000.0,42.713,43.1993,42.6382,42.728,299000.0
2010-05-18 15:30:00,57.11,57.41,57.02,57.23,612400.0,42.7205,42.9449,42.6532,42.8103,612400.0
2010-05-19 09:30:00,59.47,59.52,57.85,58.91,1951600.0,44.4859,44.5233,43.2741,44.067,1951600.0
2010-05-19 10:00:00,58.9,59.07,57.55,58.33,1110500.0,44.0595,44.1867,43.0497,43.6331,1110500.0
2010-05-19 10:30:00,58.32,58.65,57.09,57.5,1185700.0,43.6256,43.8725,42.7056,43.0123,1185700.0
2010-05-19 11:00:00,57.52,58.08,57.02,57.04,631100.0,43.0272,43.4461,42.6532,42.6682,631100.0
2010-05-19 11:30:00,57.02,57.32,56.0,56.86,890300.0,42.6532,42.8776,41.8902,42.5335,890300.0
2010-05-19 12:00:00,56.85,58.42,56.81,58.29,784800.0,42.526,43.7005,42.4961,43.6032,784800.0
2010-05-19 12:30:00,58.28,58.8,57.97,58.8,745300.0,43.5957,43.9847,43.3638,43.9847,745300.0
2010-05-19 13:00:00,58.77,59.16,58.41,58.82,400400.0,43.9623,44.254,43.693,43.9997,400400.0
2010-05-19 13:30:00,58.79,59.38,58.42,58.88,558300.0,43.9772,44.4186,43.7005,44.0446,558300.0
2010-05-19 14:00:00,58.88,59.29,58.4,58.58,605100.0,44.0446,44.3512,43.6855,43.8201,605100.0
2010-05-19 14:30:00,58.6,59.03,58.4,58.73,444700.0,43.8351,44.1568,43.6855,43.9323,444700.0
2010-05-19 15:00:00,58.74,58.9,58.3,58.8,534500.0,43.9398,44.0595,43.6107,43.9847,534500.0
2010-05-19 15:30:00,58.82,59.29,58.62,58.87,1116700.0,43.9997,44.3512,43.8501,44.0371,1116700.0
2010-05-20 09:30:00,57.04,58.33,56.93,57.81,1210600.0,42.6682,43.6331,42.5859,43.2441,1210600.0
2010-05-20 10:00:00,57.81,58.02,56.53,56.74,765700.0,43.2441,43.4012,42.2867,42.4437,765700.0
2010-05-20 10:30:00,56.75,57.75,56.7,57.4,617500.0,42.4512,43.1993,42.4138,42.9375,617500.0
2010-05-20 11:00:00,57.42,57.67,56.92,57.36,505100.0,42.9524,43.1394,42.5784,42.9075,505100.0
2010-05-20 11:30:00,57.35,57.37,56.9,56.98,379100.0,42.9001,42.915,42.5634,42.6233,379100.0
2010-05-20 12:00:00,56.98,57.2,56.76,56.94,264200.0,42.6233,42.7878,42.4587,42.5934,264200.0
2010-05-20 12:30:00,56.96,57.13,56.42,56.44,294800.0,42.6083,42.7355,42.2044,42.2193,294800.0
2010-05-20 13:00:00,56.43,57.12,56.35,56.88,555400.0,42.2119,42.728,42.152,42.5485,555400.0
2010-05-20 13:30:00,56.87,57.44,56.69,57.18,428200.0,42.541,42.9674,42.4063,42.7729,428200.0
2010-05-20 14:00:00,57.15,57.95,56.77,57.81,554900.0,42.7504,43.3489,42.4662,43.2441,554900.0
2010-05-20 14:30:00,57.81,58.56,57.6,57.94,593500.0,43.2441,43.8052,43.0871,43.3414,593500.0
2010-05-20 15:00:00,57.92,58.1,57.58,57.69,544200.0,43.3264,43.4611,43.0721,43.1544,544200.0
2010-05-20 15:30:00,57.69,57.88,56.64,56.7,1014300.0,43.1544,43.2965,42.3689,42.4138,1014300.0
2010-05-21 09:30:00,55.53,58.16,55.23,58.0,1549100.0,41.5386,43.506,41.3142,43.3863,1549100.0
2010-05-21 10:00:00,58.0,58.46,57.27,57.35,760600.0,43.3863,43.7304,42.8402,42.9001,760600.0
2010-05-21 10:30:00,57.36,58.16,57.24,58.16,452600.0,42.9075,43.506,42.8178,43.506,452600.0
2010-05-21 11:00:00,58.16,58.82,58.14,58.56,426100.0,43.506,43.9997,43.491,43.8052,426100.0
2010-05-21 11:30:00,58.54,59.05,58.41,58.64,406700.0,43.7902,44.1717,43.693,43.865,406700.0
2010-05-21 12:00:00,58.65,58.66,58.1,58.38,411200.0,43.8725,43.88,43.4611,43.6705,411200.0
2010-05-21 12:30:00,58.36,58.48,57.96,58.0,225100.0,43.6556,43.7453,43.3564,43.3863,225100.0
2010-05-21 13:00:00,58.0,58.39,57.83,58.05,226600.0,43.3863,43.678,43.2591,43.4237,226600.0
2010-05-21 13:30:00,58.07,58.39,58.04,58.35,279400.0,43.4386,43.678,43.4162,43.6481,279400.0
2010-05-21 14:00:00,58.36,58.49,58.06,58.38,366200.0,43.6556,43.7528,43.4312,43.6705,366200.0
2010-05-21 14:30:00,58.38,58.5,57.88,58.14,390200.0,43.6705,43.7603,43.2965,43.491,390200.0
2010-05-21 15:00:00,58.15,58.36,57.82,58.03,480000.0,43.4985,43.6556,43.2516,43.4087,480000.0
2010-05-21 15:30:00,58.04,58.76,57.74,58.76,838900.0,43.4162,43.9548,43.1918,43.9548,838900.0
2010-05-24 09:30:00,58.19,58.87,57.69,57.82,608900.0,43.5284,44.0371,43.1544,43.2516,608900.0
2010-05-24 10:00:00,57.87,58.39,57.79,58.27,404600.0,43.289,43.678,43.2292,43.5882,404600.0
2010-05-24 10:30:00,58.27,58.41,57.97,58.06,291800.0,43.5882,43.693,43.3638,43.4312,291800.0
2010-05-24 11:00:00,58.06,58.06,57.57,57.73,304800.0,43.4312,43.4312,43.0646,43.1843,304800.0
2010-05-24 11:30:00,57.73,58.04,57.59,57.99,265300.0,43.1843,43.4162,43.0796,43.3788,265300.0
2010-05-24 12:00:00,58.0,58.19,57.8,57.89,196900.0,43.3863,43.5284,43.2367,43.304,196900.0
2010-05-24 12:30:00,57.92,58.07,57.6,57.74,228800.0,43.3264,43.4386,43.0871,43.1918,228800.0
2010-05-24 13:00:00,57.74,57.82,57.35,57.49,269600.0,43.1918,43.2516,42.9001,43.0048,269600.0
2010-05-24 13:30:00,57.5,57.62,57.2,57.32,239200.0,43.0123,43.102,42.7878,42.8776,239200.0
2010-05-24 14:00:00,57.34,57.5,57.15,57.2,227100.0,42.8926,43.0123,42.7504,42.7878,227100.0
2010-05-24 14:30:00,57.21,57.26,56.9,56.91,451500.0,42.7953,42.8327,42.5634,42.5709,451500.0
2010-05-24 15:00:00,56.9,56.95,56.53,56.7,521300.0,42.5634,42.6008,42.2867,42.4138,521300.0
2010-05-24 15:30:00,56.7,56.93,56.19,56.28,1127200.0,42.4138,42.5859,42.0323,42.0996,1127200.0
2010-05-25 09:30:00,54.87,54.94,53.2,53.94,1410900.0,41.0449,41.0973,39.7957,40.3492,1410900.0
2010-05-25 10:00:00,53.94,54.52,53.86,54.07,866700.0,40.3492,40.7831,40.2894,40.4465,866700.0
2010-05-25 10:30:00,54.06,54.37,53.85,53.99,643500.0,40.439,40.6709,40.2819,40.3866,643500.0
2010-05-25 11:00:00,53.99,54.3,53.88,54.19,672400.0,40.3866,40.6185,40.3044,40.5362,672400.0
2010-05-25 11:30:00,54.18,54.27,53.9,54.11,506200.0,40.5288,40.5961,40.3193,40.4764,506200.0
2010-05-25 12:00:00,54.12,54.44,53.84,53.84,581000.0,40.4839,40.7233,40.2744,40.2744,581000.0
2010-05-25 12:30:00,53.85,54.12,53.63,53.99,295500.0,40.2819,40.4839,40.1173,40.3866,295500.0
2010-05-25 13:00:00,53.99,54.05,53.64,53.93,271200.0,40.3866,40.4315,40.1248,40.3418,271200.0
2010-05-25 13:30:00,53.94,54.0,53.62,53.82,338800.0,40.3492,40.3941,40.1099,40.2595,338800.0
2010-05-25 14:00:00,53.81,54.46,53.66,54.4,449700.0,40.252,40.7382,40.1398,40.6933,449700.0
2010-05-25 14:30:00,54.38,55.3,54.36,54.98,911700.0,40.6784,41.3666,40.6634,41.1272,911700.0
2010-05-25 15:00:00,54.98,55.47,54.9,55.45,504000.0,41.1272,41.4937,41.0674,41.4788,504000.0
2010-05-25 15:30:00,55.46,55.9,55.39,55.88,1142000.0,41.4863,41.8154,41.4339,41.8004,1142000.0
2010-05-26 09:30:00,56.7,57.33,55.92,56.8,590500.0,42.4138,42.8851,41.8304,42.4886,590500.0
2010-05-26 10:00:00,56.85,57.28,56.85,56.98,291000.0,42.526,42.8477,42.526,42.6233,291000.0
2010-05-26 10:30:00,56.97,57.61,56.8,56.94,329800.0,42.6158,43.0945,42.4886,42.5934,329800.0
2010-05-26 11:00:00,56.93,57.25,56.57,56.67,432900.0,42.5859,42.8252,42.3166,42.3914,432900.0
2010-05-26 11:30:00,56.65,57.07,56.58,56.89,254200.0,42.3764,42.6906,42.3241,42.556,254200.0
2010-05-26 12:00:00,56.89,57.06,56.81,56.86,131400.0,42.556,42.6831,42.4961,42.5335,131400.0
2010-05-26 12:30:00,56.87,57.03,56.65,56.99,235200.0,42.541,42.6607,42.3764,42.6308,235200.0
2010-05-26 13:00:00,56.99,57.04,56.86,56.92,209800.0,42.6308,42.6682,42.5335,42.5784,209800.0
2010-05-26 13:30:00,56.9,57.1,56.86,56.99,191600.0,42.5634,42.713,42.5335,42.6308,191600.0
2010-05-26 14:00:00,56.99,57.07,56.67,56.82,190300.0,42.6308,42.6906,42.3914,42.5036,190300.0
2010-05-26 14:30:00,56.83,56.88,56.41,56.77,556700.0,42.5111,42.5485,42.1969,42.4662,556700.0
2010-05-26 15:00:00,56.77,57.01,56.03,56.22,458500.0,42.4662,42.6457,41.9126,42.0548,458500.0
2010-05-26 15:30:00,56.21,56.44,55.94,56.13,764200.0,42.0473,42.2193,41.8453,41.9874,764200.0
2010-05-27 09:30:00,57.24,57.98,57.24,57.7,566000.0,42.8178,43.3713,42.8178,43.1619,566000.0
2010-05-27 10:00:00,57.71,58.2,57.35,58.19,342200.0,43.1693,43.5359,42.9001,43.5284,342200.0
2010-05-27 10:30:00,58.17,58.38,57.85,58.06,428300.0,43.5134,43.6705,43.2741,43.4312,428300.0
2010-05-27 11:00:00,58.07,58.4,58.02,58.12,294800.0,43.4386,43.6855,43.4012,43.476,294800.0
2010-05-27 11:30:00,58.13,58.55,57.92,58.53,230300.0,43.4835,43.7977,43.3264,43.7827,230300.0
2010-05-27 12:00:00,58.53,58.84,58.36,58.81,388900.0,43.7827,44.0146,43.6556,43.9922,388900.0
2010-05-27 12:30:00,58.79,58.94,58.63,58.65,282100.0,43.9772,44.0894,43.8575,43.8725,282100.0
2010-05-27 13:00:00,58.65,58.9,58.6,58.79,331900.0,43.8725,44.0595,43.8351,43.9772,331900.0
2010-05-27 13:30:00,58.79,58.93,58.68,58.74,233000.0,43.9772,44.082,43.8949,43.9398,233000.0
2010-05-27 14:00:00,58.75,59.32,58.68,59.27,329400.0,43.9473,44.3737,43.8949,44.3363,329400.0
2010-05-27 14:30:00,59.28,59.34,59.0,59.0,320300.0,44.3438,44.3886,44.1343,44.1343,320300.0
2010-05-27 15:00:00,59.0,59.3,58.91,59.01,349500.0,44.1343,44.3587,44.067,44.1418,349500.0
2010-05-27 15:30:00,59.01,59.49,58.96,59.46,746000.0,44.1418,44.5009,44.1044,44.4784,746000.0
2010-05-28 09:30:00,59.4,59.57,58.68,58.94,416600.0,44.4335,44.5607,43.8949,44.0894,416600.0
2010-05-28 10:00:00,58.94,59.15,58.58,58.67,365400.0,44.0894,44.2465,43.8201,43.8875,365400.0
2010-05-28 10:30:00,58.66,59.05,58.49,58.64,328900.0,43.88,44.1717,43.7528,43.865,328900.0
2010-05-28 11:00:00,58.64,58.88,58.43,58.5,288600.0,43.865,44.0446,43.7079,43.7603,288600.0
2010-05-28 11:30:00,58.49,58.59,58.34,58.41,180300.0,43.7528,43.8276,43.6406,43.693,180300.0
2010-05-28 12:00:00,58.42,58.59,58.24,58.49,213800.0,43.7005,43.8276,43.5658,43.7528,213800.0
2010-05-28 12:30:00,58.51,58.51,57.64,57.88,525800.0,43.7678,43.7678,43.117,43.2965,525800.0
2010-05-28 13:00:00,57.91,58.17,57.71,57.78,285400.0,43.319,43.5134,43.1693,43.2217,285400.0
2010-05-28 13:30:00,57.79,57.83,57.41,57.42,327500.0,43.2292,43.2591,42.9449,42.9524,327500.0
2010-05-28 14:00:00,57.42,57.47,57.03,57.42,347200.0,42.9524,42.9898,42.6607,42.9524,347200.0
2010-05-28 14:30:00,57.42,57.97,57.33,57.67,296900.0,42.9524,43.3638,42.8851,43.1394,296900.0
2010-05-28 15:00:00,57.66,58.18,57.63,58.14,367600.0,43.1319,43.5209,43.1095,43.491,367600.0
2010-05-28 15:30:00,58.13,58.26,57.57,57.67,880100.0,43.4835,43.5808,43.0646,43.1394,880100.0
2010-06-01 09:30:00,56.93,57.51,56.58,57.38,392000.0,42.5859,43.0197,42.3241,42.9225,392000.0
2010-06-01 10:00:00,57.39,58.52,57.39,58.39,489500.0,42.93,43.7753,42.93,43.678,489500.0
2010-06-01 10:30:00,58.39,58.61,58.18,58.26,403000.0,43.678,43.8426,43.5209,43.5808,403000.0
2010-06-01 11:00:00,58.27,58.37,57.96,58.16,239900.0,43.5882,43.6631,43.3564,43.506,239900.0
2010-06-01 11:30:00,58.17,58.28,57.71,57.77,202100.0,43.5134,43.5957,43.1693,43.2142,202100.0
2010-06-01 12:00:00,57.77,58.17,57.72,58.13,211500.0,43.2142,43.5134,43.1768,43.4835,211500.0
2010-06-01 12:30:00,58.13,58.26,57.79,57.79,171200.0,43.4835,43.5808,43.2292,43.2292,171200.0
2010-06-01 13:00:00,57.81,58.68,57.81,58.6,210700.0,43.2441,43.8949,43.2441,43.8351,210700.0
2010-06-01 13:30:00,58.6,58.66,58.06,58.07,150400.0,43.8351,43.88,43.4312,43.4386,150400.0
2010-06-01 14:00:00,58.05,58.21,57.73,58.13,418400.0,43.4237,43.5434,43.1843,43.4835,418400.0
2010-06-01 14:30:00,58.13,58.5,57.97,58.23,367900.0,43.4835,43.7603,43.3638,43.5583,367900.0
2010-06-01 15:00:00,58.23,58.26,57.55,57.75,506900.0,43.5583,43.5808,43.0497,43.1993,506900.0
2010-06-01 15:30:00,57.74,57.89,57.03,57.11,987800.0,43.1918,43.304,42.6607,42.7205,987800.0
2010-06-02 09:30:00,58.1,58.1,57.0,57.26,666900.0,43.4611,43.4611,42.6382,42.8327,666900.0
2010-06-02 10:00:00,57.26,58.12,57.2,57.89,483900.0,42.8327,43.476,42.7878,43.304,483900.0
2010-06-02 10:30:00,57.9,58.27,57.82,58.05,361100.0,43.3115,43.5882,43.2516,43.4237,361100.0
2010-06-02 11:00:00,58.02,58.54,58.01,58.47,361700.0,43.4012,43.7902,43.3938,43.7379,361700.0
2010-06-02 11:30:00,58.47,59.0,58.4,58.96,390200.0,43.7379,44.1343,43.6855,44.1044,390200.0
2010-06-02 12:00:00,58.98,59.12,58.88,59.01,270700.0,44.1194,44.2241,44.0446,44.1418,270700.0
2010-06-02 12:30:00,58.99,59.56,58.96,59.55,527300.0,44.1268,44.5532,44.1044,44.5457,527300.0
2010-06-02 13:00:00,59.55,59.64,59.23,59.38,419800.0,44.5457,44.6131,44.3064,44.4186,419800.0
2010-06-02 13:30:00,59.37,59.44,59.31,59.43,330000.0,44.4111,44.4635,44.3662,44.456,330000.0
2010-06-02 14:00:00,59.44,59.52,59.26,59.45,437400.0,44.4635,44.5233,44.3288,44.4709,437400.0
2010-06-02 14:30:00,59.44,60.0,59.38,59.95,491900.0,44.4635,44.8824,44.4186,44.845,491900.0
2010-06-02 15:00:00,59.95,60.09,59.81,59.85,657200.0,44.845,44.9497,44.7402,44.7701,657200.0
2010-06-02 15:30:00,59.86,60.1,59.57,60.08,1424200.0,44.7776,44.9572,44.5607,44.9422,1424200.0
2010-06-03 09:30:00,60.41,60.86,60.36,60.69,473900.0,45.1891,45.5257,45.1516,45.3985,473900.0
2010-06-03 10:00:00,60.66,60.67,60.03,60.03,402000.0,45.3761,45.3835,44.9048,44.9048,402000.0
2010-06-03 10:30:00,60.02,60.32,59.8,60.28,354900.0,44.8973,45.1217,44.7327,45.0918,354900.0
2010-06-03 11:00:00,60.28,60.45,60.08,60.1,181000.0,45.0918,45.219,44.9422,44.9572,181000.0
2010-06-03 11:30:00,60.11,60.32,60.01,60.08,201800.0,44.9646,45.1217,44.8898,44.9422,201800.0
2010-06-03 12:00:00,60.08,60.11,59.21,59.44,665500.0,44.9422,44.9646,44.2914,44.4635,665500.0
2010-06-03 12:30:00,59.44,59.67,59.32,59.58,278700.0,44.4635,44.6355,44.3737,44.5682,278700.0
2010-06-03 13:00:00,59.59,59.74,59.32,59.43,175700.0,44.5757,44.6879,44.3737,44.456,175700.0
2010-06-03 13:30:00,59.42,59.84,59.42,59.6,197500.0,44.4485,44.7627,44.4485,44.5831,197500.0
2010-06-03 14:00:00,59.6,59.94,59.43,59.67,254400.0,44.5831,44.8375,44.456,44.6355,254400.0
2010-06-03 14:30:00,59.7,59.97,59.59,59.8,405000.0,44.6579,44.8599,44.5757,44.7327,405000.0
2010-06-03 15:00:00,59.8,59.92,59.52,59.85,466300.0,44.7327,44.8225,44.5233,44.7701,466300.0
2010-06-03 15:30:00,59.85,59.88,59.47,59.68,995600.0,44.7701,44.7926,44.4859,44.643,995600.0
2010-06-04 09:30:00,58.37,59.33,58.25,59.08,400200.0,43.6631,44.3812,43.5733,44.1942,400200.0
2010-06-04 10:00:00,59.07,59.07,58.69,58.99,284200.0,44.1867,44.1867,43.9024,44.1268,284200.0
2010-06-04 10:30:00,58.97,59.05,58.5,58.53,229000.0,44.1119,44.1717,43.7603,43.7827,229000.0
2010-06-04 11:00:00,58.51,58.67,58.04,58.16,231100.0,43.7678,43.8875,43.4162,43.506,231100.0
2010-06-04 11:30:00,58.16,58.32,58.0,58.02,175800.0,43.506,43.6256,43.3863,43.4012,175800.0
2010-06-04 12:00:00,58.03,58.05,57.67,57.79,297200.0,43.4087,43.4237,43.1394,43.2292,297200.0
2010-06-04 12:30:00,57.79,57.83,57.56,57.65,192500.0,43.2292,43.2591,43.0571,43.1245,192500.0
2010-06-04 13:00:00,57.67,57.68,57.34,57.48,202300.0,43.1394,43.1469,42.8926,42.9973,202300.0
2010-06-04 13:30:00,57.5,57.51,57.0,57.02,382100.0,43.0123,43.0197,42.6382,42.6532,382100.0
2010-06-04 14:00:00,57.03,57.22,56.86,56.94,382600.0,42.6607,42.8028,42.5335,42.5934,382600.0
2010-06-04 14:30:00,56.94,57.09,56.6,56.65,418500.0,42.5934,42.7056,42.339,42.3764,418500.0
2010-06-04 15:00:00,56.64,57.01,56.63,56.69,488800.0,42.3689,42.6457,42.3615,42.4063,488800.0
2010-06-04 15:30:00,56.7,56.98,56.5,56.86,1228600.0,42.4138,42.6233,42.2642,42.5335,1228600.0
2010-06-07 09:30:00,57.14,57.15,55.81,56.4,501000.0,42.743,42.7504,41.7481,42.1894,501000.0
2010-06-07 10:00:00,56.37,56.66,56.2,56.27,383300.0,42.167,42.3839,42.0398,42.0922,383300.0
2010-06-07 10:30:00,56.29,56.3,55.44,55.51,352600.0,42.1071,42.1146,41.4713,41.5237,352600.0
2010-06-07 11:00:00,55.52,55.71,55.08,55.17,529600.0,41.5311,41.6733,41.202,41.2693,529600.0
2010-06-07 11:30:00,55.17,55.72,55.1,55.71,305600.0,41.2693,41.6807,41.217,41.6733,305600.0
2010-06-07 12:00:00,55.71,55.88,55.5,55.52,238800.0,41.6733,41.8004,41.5162,41.5311,238800.0
2010-06-07 12:30:00,55.52,55.85,55.48,55.73,170000.0,41.5311,41.778,41.5012,41.6882,170000.0
2010-06-07 13:00:00,55.74,55.76,55.43,55.75,198000.0,41.6957,41.7107,41.4638,41.7032,198000.0
2010-06-07 13:30:00,55.74,55.95,55.53,55.61,193300.0,41.6957,41.8528,41.5386,41.5985,193300.0
2010-06-07 14:00:00,55.6,55.74,55.36,55.51,235700.0,41.591,41.6957,41.4115,41.5237,235700.0
2010-06-07 14:30:00,55.51,55.61,55.19,55.28,343900.0,41.5237,41.5985,41.2843,41.3516,343900.0
2010-06-07 15:00:00,55.28,55.58,54.9,54.91,497700.0,41.3516,41.576,41.0674,41.0748,497700.0
2010-06-07 15:30:00,54.91,55.2,54.71,54.8,1200500.0,41.0748,41.2918,40.9252,40.9926,1200500.0
2010-06-08 09:30:00,55.01,55.72,54.55,54.72,548800.0,41.1496,41.6807,40.8055,40.9327,548800.0
2010-06-08 10:00:00,54.72,55.25,54.46,54.51,332200.0,40.9327,41.3292,40.7382,40.7756,332200.0
2010-06-08 10:30:00,54.5,54.67,54.17,54.56,496300.0,40.7681,40.8953,40.5213,40.813,496300.0
2010-06-08 11:00:00,54.55,54.73,54.01,54.58,597800.0,40.8055,40.9402,40.4016,40.828,597800.0
2010-06-08 11:30:00,54.58,55.08,54.38,54.88,548100.0,40.828,41.202,40.6784,41.0524,548100.0
2010-06-08 12:00:00,54.88,54.93,54.35,54.54,311600.0,41.0524,41.0898,40.6559,40.7981,311600.0
2010-06-08 12:30:00,54.54,54.97,54.48,54.88,234600.0,40.7981,41.1197,40.7532,41.0524,234600.0
2010-06-08 13:00:00,54.87,55.03,54.35,54.42,241300.0,41.0449,41.1646,40.6559,40.7083,241300.0
2010-06-08 13:30:00,54.44,54.5,53.95,54.35,392600.0,40.7233,40.7681,40.3567,40.6559,392600.0
2010-06-08 14:00:00,54.35,54.73,54.04,54.54,315200.0,40.6559,40.9402,40.424,40.7981,315200.0
2010-06-08 14:30:00,54.55,54.85,54.38,54.45,316100.0,40.8055,41.03,40.6784,40.7307,316100.0
2010-06-08 15:00:00,54.46,54.85,54.29,54.84,533000.0,40.7382,41.03,40.6111,41.0225,533000.0
2010-06-08 15:30:00,54.85,55.15,54.7,55.07,1112100.0,41.03,41.2544,40.9177,41.1945,1112100.0
2010-06-09 09:30:00,55.76,56.35,55.48,56.31,365300.0,41.7107,42.152,41.5012,42.1221,365300.0
2010-06-09 10:00:00,56.31,56.66,56.07,56.58,364300.0,42.1221,42.3839,41.9426,42.3241,364300.0
2010-06-09 10:30:00,56.58,56.84,56.22,56.83,291500.0,42.3241,42.5186,42.0548,42.5111,291500.0
2010-06-09 11:00:00,56.82,57.35,56.76,57.2,359500.0,42.5036,42.9001,42.4587,42.7878,359500.0
2010-06-09 11:30:00,57.19,57.45,56.95,56.96,210700.0,42.7804,42.9749,42.6008,42.6083,210700.0
2010-06-09 12:00:00,56.96,57.1,56.81,56.88,179800.0,42.6083,42.713,42.4961,42.5485,179800.0
2010-06-09 12:30:00,56.88,56.92,56.52,56.52,167100.0,42.5485,42.5784,42.2792,42.2792,167100.0
2010-06-09 13:00:00,56.53,56.79,56.51,56.58,173800.0,42.2867,42.4811,42.2717,42.3241,173800.0
2010-06-09 13:30:00,56.59,56.7,56.39,56.62,221100.0,42.3315,42.4138,42.1819,42.354,221100.0
2010-06-09 14:00:00,56.62,56.71,56.28,56.51,256100.0,42.354,42.4213,42.0996,42.2717,256100.0
2010-06-09 14:30:00,56.5,56.59,55.74,55.75,330200.0,42.2642,42.3315,41.6957,41.7032,330200.0
2010-06-09 15:00:00,55.74,56.0,55.32,55.61,564100.0,41.6957,41.8902,41.3815,41.5985,564100.0
2010-06-09 15:30:00,55.63,55.79,54.94,55.28,1098700.0,41.6134,41.7331,41.0973,41.3516,1098700.0
2010-06-10 09:30:00,56.84,57.36,56.55,57.36,589100.0,42.5186,42.9075,42.3016,42.9075,589100.0
2010-06-10 10:00:00,57.36,57.55,56.97,57.12,509300.0,42.9075,43.0497,42.6158,42.728,509300.0
2010-06-10 10:30:00,57.15,57.36,57.06,57.34,328400.0,42.7504,42.9075,42.6831,42.8926,328400.0
2010-06-10 11:00:00,57.34,57.67,57.33,57.52,268800.0,42.8926,43.1394,42.8851,43.0272,268800.0
2010-06-10 11:30:00,57.51,57.52,57.07,57.23,224300.0,43.0197,43.0272,42.6906,42.8103,224300.0
2010-06-10 12:00:00,57.24,57.27,55.27,57.23,203600.0,42.8178,42.8402,41.3441,42.8103,203600.0
2010-06-10 12:30:00,57.24,57.4,56.93,57.13,198200.0,42.8178,42.9375,42.5859,42.7355,198200.0
2010-06-10 13:00:00,57.12,57.25,56.91,57.21,184900.0,42.728,42.8252,42.5709,42.7953,184900.0
2010-06-10 13:30:00,57.2,57.55,57.19,57.41,205900.0,42.7878,43.0497,42.7804,42.9449,205900.0
2010-06-10 14:00:00,57.4,57.47,57.1,57.42,234100.0,42.9375,42.9898,42.713,42.9524,234100.0
2010-06-10 14:30:00,57.42,57.85,57.42,57.63,216500.0,42.9524,43.2741,42.9524,43.1095,216500.0
2010-06-10 15:00:00,57.63,58.0,57.5,57.81,297200.0,43.1095,43.3863,43.0123,43.2441,297200.0
2010-06-10 15:30:00,57.82,57.97,57.69,57.89,681100.0,43.2516,43.3638,43.1544,43.304,681100.0
2010-06-11 09:30:00,57.23,58.3,56.95,58.27,364300.0,42.8103,43.6107,42.6008,43.5882,364300.0
2010-06-11 10:00:00,58.23,58.78,58.09,58.75,429500.0,43.5583,43.9697,43.4536,43.9473,429500.0
2010-06-11 10:30:00,58.75,58.97,58.03,58.07,304400.0,43.9473,44.1119,43.4087,43.4386,304400.0
2010-06-11 11:00:00,58.08,58.21,57.8,58.1,147100.0,43.4461,43.5434,43.2367,43.4611,147100.0
2010-06-11 11:30:00,58.1,58.31,58.0,58.21,155200.0,43.4611,43.6182,43.3863,43.5434,155200.0
2010-06-11 12:00:00,58.2,58.31,57.95,58.05,141300.0,43.5359,43.6182,43.3489,43.4237,141300.0
2010-06-11 12:30:00,58.06,58.25,57.94,58.12,96700.0,43.4312,43.5733,43.3414,43.476,96700.0
2010-06-11 13:00:00,58.12,58.45,58.12,58.32,93100.0,43.476,43.7229,43.476,43.6256,93100.0
2010-06-11 13:30:00,58.32,58.35,57.92,58.01,136100.0,43.6256,43.6481,43.3264,43.3938,136100.0
2010-06-11 14:00:00,58.01,58.12,57.76,57.84,220600.0,43.3938,43.476,43.2067,43.2666,220600.0
2010-06-11 14:30:00,57.84,58.19,57.78,58.14,303800.0,43.2666,43.5284,43.2217,43.491,303800.0
2010-06-11 15:00:00,58.15,58.32,57.96,58.21,261000.0,43.4985,43.6256,43.3564,43.5434,261000.0
2010-06-11 15:30:00,58.21,58.88,58.16,58.83,692700.0,43.5434,44.0446,43.506,44.0071,692700.0
2010-06-14 09:30:00,59.45,59.69,58.7,58.81,418600.0,44.4709,44.6505,43.9099,43.9922,418600.0
2010-06-14 10:00:00,58.81,59.39,58.79,59.3,286800.0,43.9922,44.4261,43.9772,44.3587,286800.0
2010-06-14 10:30:00,59.31,59.31,58.76,58.83,483200.0,44.3662,44.3662,43.9548,44.0071,483200.0
2010-06-14 11:00:00,58.81,59.37,58.78,58.96,451500.0,43.9922,44.4111,43.9697,44.1044,451500.0
2010-06-14 11:30:00,58.98,59.29,58.87,59.22,268700.0,44.1194,44.3512,44.0371,44.2989,268700.0
2010-06-14 12:00:00,59.21,59.38,59.02,59.15,288200.0,44.2914,44.4186,44.1493,44.2465,288200.0
2010-06-14 12:30:00,59.16,59.23,58.75,58.76,165800.0,44.254,44.3064,43.9473,43.9548,165800.0
2010-06-14 13:00:00,58.76,58.9,58.39,58.39,336200.0,43.9548,44.0595,43.678,43.678,336200.0
2010-06-14 13:30:00,58.4,58.45,57.91,57.91,480100.0,43.6855,43.7229,43.319,43.319,480100.0
2010-06-14 14:00:00,57.9,57.97,57.27,57.65,756500.0,43.3115,43.3638,42.8402,43.1245,756500.0
2010-06-14 14:30:00,57.65,58.11,57.43,58.02,553000.0,43.1245,43.4686,42.9599,43.4012,553000.0
2010-06-14 15:00:00,58.02,58.27,57.85,58.07,505300.0,43.4012,43.5882,43.2741,43.4386,505300.0
2010-06-14 15:30:00,58.08,58.09,57.41,57.63,841800.0,43.4461,43.4536,42.9449,43.1095,841800.0
2010-06-15 09:30:00,58.46,58.73,57.91,58.08,529900.0,43.7304,43.9323,43.319,43.4461,529900.0
2010-06-15 10:00:00,58.08,58.14,57.4,57.55,715600.0,43.4461,43.491,42.9375,43.0497,715600.0
2010-06-15 10:30:00,57.57,58.08,57.4,58.06,658100.0,43.0646,43.4461,42.9375,43.4312,658100.0
2010-06-15 11:00:00,58.07,58.39,58.05,58.26,297000.0,43.4386,43.678,43.4237,43.5808,297000.0
2010-06-15 11:30:00,58.26,58.44,58.21,58.35,441500.0,43.5808,43.7154,43.5434,43.6481,441500.0
2010-06-15 12:00:00,58.36,58.49,58.25,58.35,367000.0,43.6556,43.7528,43.5733,43.6481,367000.0
2010-06-15 12:30:00,58.35,58.72,58.35,58.7,275700.0,43.6481,43.9249,43.6481,43.9099,275700.0
2010-06-15 13:00:00,58.72,58.73,58.38,58.41,445500.0,43.9249,43.9323,43.6705,43.693,445500.0
2010-06-15 13:30:00,58.41,58.68,58.38,58.64,305400.0,43.693,43.8949,43.6705,43.865,305400.0
2010-06-15 14:00:00,58.65,59.23,58.65,59.15,338700.0,43.8725,44.3064,43.8725,44.2465,338700.0
2010-06-15 14:30:00,59.15,59.32,59.1,59.25,368400.0,44.2465,44.3737,44.2091,44.3213,368400.0
2010-06-15 15:00:00,59.25,59.45,59.15,59.4,374900.0,44.3213,44.4709,44.2465,44.4335,374900.0
2010-06-15 15:30:00,59.4,59.51,59.23,59.48,832600.0,44.4335,44.5158,44.3064,44.4934,832600.0
2010-06-16 09:30:00,59.01,59.42,58.75,59.34,421200.0,44.1418,44.4485,43.9473,44.3886,421200.0
2010-06-16 10:00:00,59.34,59.49,58.9,58.94,342800.0,44.3886,44.5009,44.0595,44.0894,342800.0
2010-06-16 10:30:00,58.92,58.99,58.62,58.91,261700.0,44.0745,44.1268,43.8501,44.067,261700.0
2010-06-16 11:00:00,58.92,59.25,58.84,59.16,215500.0,44.0745,44.3213,44.0146,44.254,215500.0
2010-06-16 11:30:00,59.17,59.33,59.02,59.19,156600.0,44.2615,44.3812,44.1493,44.2764,156600.0
2010-06-16 12:00:00,59.19,59.58,59.19,59.42,169700.0,44.2764,44.5682,44.2764,44.4485,169700.0
2010-06-16 12:30:00,59.42,59.44,59.08,59.12,120100.0,44.4485,44.4635,44.1942,44.2241,120100.0
2010-06-16 13:00:00,59.12,59.33,59.04,59.26,114600.0,44.2241,44.3812,44.1642,44.3288,114600.0
2010-06-16 13:30:00,59.27,59.45,59.14,59.45,126100.0,44.3363,44.4709,44.239,44.4709,126100.0
2010-06-16 14:00:00,59.45,59.66,59.45,59.54,176400.0,44.4709,44.628,44.4709,44.5383,176400.0
2010-06-16 14:30:00,59.54,59.68,59.4,59.54,228400.0,44.5383,44.643,44.4335,44.5383,228400.0
2010-06-16 15:00:00,59.54,59.54,59.08,59.13,245600.0,44.5383,44.5383,44.1942,44.2316,245600.0
2010-06-16 15:30:00,59.13,59.5,59.08,59.35,560700.0,44.2316,44.5083,44.1942,44.3961,560700.0
2010-06-17 09:30:00,59.83,59.96,58.89,59.25,357700.0,44.7552,44.8524,44.052,44.3213,357700.0
2010-06-17 10:00:00,59.23,59.23,58.45,58.5,364200.0,44.3064,44.3064,43.7229,43.7603,364200.0
2010-06-17 10:30:00,58.5,58.72,58.26,58.71,266300.0,43.7603,43.9249,43.5808,43.9174,266300.0
2010-06-17 11:00:00,58.71,58.98,58.51,58.93,263900.0,43.9174,44.1194,43.7678,44.082,263900.0
2010-06-17 11:30:00,58.92,59.39,58.92,59.31,238800.0,44.0745,44.4261,44.0745,44.3662,238800.0
2010-06-17 12:00:00,59.3,59.37,59.12,59.22,112300.0,44.3587,44.4111,44.2241,44.2989,112300.0
2010-06-17 12:30:00,59.22,59.31,58.94,59.29,108900.0,44.2989,44.3662,44.0894,44.3512,108900.0
2010-06-17 13:00:00,59.28,59.47,59.07,59.47,119600.0,44.3438,44.4859,44.1867,44.4859,119600.0
2010-06-17 13:30:00,59.47,59.85,59.41,59.85,224200.0,44.4859,44.7701,44.441,44.7701,224200.0
2010-06-17 14:00:00,59.86,59.88,59.38,59.41,197700.0,44.7776,44.7926,44.4186,44.441,197700.0
2010-06-17 14:30:00,59.42,59.42,58.98,59.18,342500.0,44.4485,44.4485,44.1194,44.269,342500.0
2010-06-17 15:00:00,59.18,59.22,58.89,59.08,260400.0,44.269,44.2989,44.052,44.1942,260400.0
2010-06-17 15:30:00,59.08,59.6,59.07,59.42,984800.0,44.1942,44.5831,44.1867,44.4485,984800.0
2010-06-18 09:30:00,59.5,59.85,59.04,59.04,892600.0,44.5083,44.7701,44.1642,44.1642,892600.0
2010-06-18 10:00:00,59.05,59.65,59.0,59.22,297700.0,44.1717,44.6205,44.1343,44.2989,297700.0
2010-06-18 10:30:00,59.22,59.65,59.2,59.54,485000.0,44.2989,44.6205,44.2839,44.5383,485000.0
2010-06-18 11:00:00,59.54,59.62,59.15,59.19,279500.0,44.5383,44.5981,44.2465,44.2764,279500.0
2010-06-18 11:30:00,59.2,59.28,58.96,59.04,269400.0,44.2839,44.3438,44.1044,44.1642,269400.0
2010-06-18 12:00:00,59.05,59.14,58.87,58.91,193200.0,44.1717,44.239,44.0371,44.067,193200.0
2010-06-18 12:30:00,58.89,59.01,58.85,58.93,145600.0,44.052,44.1418,44.0221,44.082,145600.0
2010-06-18 13:00:00,58.93,59.08,58.87,59.03,148200.0,44.082,44.1942,44.0371,44.1568,148200.0
2010-06-18 13:30:00,59.05,59.06,58.87,58.88,208400.0,44.1717,44.1792,44.0371,44.0446,208400.0
2010-06-18 14:00:00,58.89,59.01,58.75,59.0,287100.0,44.052,44.1418,43.9473,44.1343,287100.0
2010-06-18 14:30:00,59.0,59.05,58.84,58.85,225700.0,44.1343,44.1717,44.0146,44.0221,225700.0
2010-06-18 15:00:00,58.85,59.0,58.81,58.96,438500.0,44.0221,44.1343,43.9922,44.1044,438500.0
2010-06-18 15:30:00,58.96,59.28,58.83,59.25,837700.0,44.1044,44.3438,44.0071,44.3213,837700.0
2010-06-21 09:30:00,60.0,60.98,59.85,60.93,537400.0,44.8824,45.6154,44.7701,45.578,537400.0
2010-06-21 10:00:00,60.93,61.31,60.93,61.17,545800.0,45.578,45.8623,45.578,45.7576,545800.0
2010-06-21 10:30:00,61.17,61.33,60.92,60.96,414600.0,45.7576,45.8772,45.5706,45.6005,414600.0
2010-06-21 11:00:00,60.96,61.22,60.81,61.18,424400.0,45.6005,45.795,45.4883,45.765,424400.0
2010-06-21 11:30:00,61.19,61.39,61.14,61.28,271300.0,45.7725,45.9221,45.7351,45.8398,271300.0
2010-06-21 12:00:00,61.28,61.43,60.81,60.83,380500.0,45.8398,45.9521,45.4883,45.5032,380500.0
2010-06-21 12:30:00,60.84,61.29,60.78,61.06,214700.0,45.5107,45.8473,45.4658,45.6753,214700.0
2010-06-21 13:00:00,61.06,61.14,60.94,61.01,199800.0,45.6753,45.7351,45.5855,45.6379,199800.0
2010-06-21 13:30:00,61.01,61.03,60.67,60.88,247900.0,45.6379,45.6528,45.3835,45.5406,247900.0
2010-06-21 14:00:00,60.89,61.42,60.84,61.24,375600.0,45.5481,45.9446,45.5107,45.8099,375600.0
2010-06-21 14:30:00,61.26,61.39,60.88,60.9,460300.0,45.8249,45.9221,45.5406,45.5556,460300.0
2010-06-21 15:00:00,60.91,60.96,60.11,60.22,613200.0,45.5631,45.6005,44.9646,45.0469,613200.0
2010-06-21 15:30:00,60.24,60.45,60.0,60.42,685600.0,45.0619,45.219,44.8824,45.1965,685600.0
2010-06-22 09:30:00,60.38,60.73,60.0,60.3,308700.0,45.1666,45.4284,44.8824,45.1068,308700.0
2010-06-22 10:00:00,60.3,60.36,59.95,60.2,268600.0,45.1068,45.1516,44.845,45.032,268600.0
2010-06-22 10:30:00,60.2,60.37,59.82,60.31,299900.0,45.032,45.1591,44.7477,45.1142,299900.0
2010-06-22 11:00:00,60.31,60.41,60.03,60.35,252400.0,45.1142,45.1891,44.9048,45.1442,252400.0
2010-06-22 11:30:00,60.37,60.75,60.36,60.57,269700.0,45.1591,45.4434,45.1516,45.3087,269700.0
2010-06-22 12:00:00,60.58,60.72,60.39,60.57,256800.0,45.3162,45.4209,45.1741,45.3087,256800.0
2010-06-22 12:30:00,60.54,60.56,60.29,60.52,140800.0,45.2863,45.3013,45.0993,45.2713,140800.0
2010-06-22 13:00:00,60.52,60.6,60.21,60.27,169700.0,45.2713,45.3312,45.0394,45.0843,169700.0
2010-06-22 13:30:00,60.28,60.53,60.15,60.21,208400.0,45.0918,45.2788,44.9946,45.0394,208400.0
2010-06-22 14:00:00,60.22,60.22,59.9,60.02,201000.0,45.0469,45.0469,44.8076,44.8973,201000.0
2010-06-22 14:30:00,60.02,60.08,59.25,59.43,405500.0,44.8973,44.9422,44.3213,44.456,405500.0
2010-06-22 15:00:00,59.43,59.51,59.16,59.18,269000.0,44.456,44.5158,44.254,44.269,269000.0
2010-06-22 15:30:00,59.2,59.2,58.92,59.09,654300.0,44.2839,44.2839,44.0745,44.2016,654300.0
2010-06-23 09:30:00,59.07,59.08,58.61,58.98,270500.0,44.1867,44.1942,43.8426,44.1194,270500.0
2010-06-23 10:00:00,58.96,58.97,58.21,58.53,427500.0,44.1044,44.1119,43.5434,43.7827,427500.0
2010-06-23 10:30:00,58.53,58.86,58.5,58.71,224700.0,43.7827,44.0296,43.7603,43.9174,224700.0
2010-06-23 11:00:00,58.71,58.94,58.61,58.8,153500.0,43.9174,44.0894,43.8426,43.9847,153500.0
2010-06-23 11:30:00,58.81,58.9,58.62,58.81,144500.0,43.9922,44.0595,43.8501,43.9922,144500.0
2010-06-23 12:00:00,58.81,59.06,58.78,59.01,189000.0,43.9922,44.1792,43.9697,44.1418,189000.0
2010-06-23 12:30:00,59.01,59.34,58.99,59.29,122000.0,44.1418,44.3886,44.1268,44.3512,122000.0
2010-06-23 13:00:00,59.3,59.35,59.14,59.32,188800.0,44.3587,44.3961,44.239,44.3737,188800.0
2010-06-23 13:30:00,59.32,59.55,59.29,59.47,109700.0,44.3737,44.5457,44.3512,44.4859,109700.0
2010-06-23 14:00:00,59.46,59.53,59.04,59.39,161200.0,44.4784,44.5308,44.1642,44.4261,161200.0
2010-06-23 14:30:00,59.39,59.85,59.09,59.31,322000.0,44.4261,44.7701,44.2016,44.3662,322000.0
2010-06-23 15:00:00,59.32,59.48,58.98,59.39,249300.0,44.3737,44.4934,44.1194,44.4261,249300.0
2010-06-23 15:30:00,59.4,59.53,59.14,59.22,496100.0,44.4335,44.5308,44.239,44.2989,496100.0
2010-06-24 09:30:00,58.73,59.09,58.36,58.5,316600.0,43.9323,44.2016,43.6556,43.7603,316600.0
2010-06-24 10:00:00,58.51,59.42,58.48,59.31,347700.0,43.7678,44.4485,43.7453,44.3662,347700.0
2010-06-24 10:30:00,59.33,59.35,58.5,58.67,254400.0,44.3812,44.3961,43.7603,43.8875,254400.0
2010-06-24 11:00:00,58.67,58.67,58.26,58.42,122600.0,43.8875,43.8875,43.5808,43.7005,122600.0
2010-06-24 11:30:00,58.43,58.87,58.4,58.71,135100.0,43.7079,44.0371,43.6855,43.9174,135100.0
2010-06-24 12:00:00,58.74,58.99,58.64,58.66,198300.0,43.9398,44.1268,43.865,43.88,198300.0
2010-06-24 12:30:00,58.65,58.71,58.39,58.64,109500.0,43.8725,43.9174,43.678,43.865,109500.0
2010-06-24 13:00:00,58.64,58.95,58.53,58.66,167400.0,43.865,44.0969,43.7827,43.88,167400.0
2010-06-24 13:30:00,58.66,59.17,58.64,59.11,154700.0,43.88,44.2615,43.865,44.2166,154700.0
2010-06-24 14:00:00,59.11,59.12,58.83,58.95,113900.0,44.2166,44.2241,44.0071,44.0969,113900.0
2010-06-24 14:30:00,58.96,58.96,58.37,58.5,299400.0,44.1044,44.1044,43.6631,43.7603,299400.0
2010-06-24 15:00:00,58.49,58.63,58.1,58.33,393700.0,43.7528,43.8575,43.4611,43.6331,393700.0
2010-06-24 15:30:00,58.33,58.43,58.06,58.19,711800.0,43.6331,43.7079,43.4312,43.5284,711800.0
2010-06-25 09:30:00,58.73,58.87,58.12,58.84,454200.0,43.9323,44.0371,43.476,44.0146,454200.0
2010-06-25 10:00:00,58.82,59.28,58.37,58.53,423900.0,43.9997,44.3438,43.6631,43.7827,423900.0
2010-06-25 10:30:00,58.54,58.89,58.12,58.27,391200.0,43.7902,44.052,43.476,43.5882,391200.0
2010-06-25 11:00:00,58.28,58.72,58.23,58.5,248200.0,43.5957,43.9249,43.5583,43.7603,248200.0
2010-06-25 11:30:00,58.54,58.66,58.24,58.53,166300.0,43.7902,43.88,43.5658,43.7827,166300.0
2010-06-25 12:00:00,58.54,58.68,58.39,58.63,208700.0,43.7902,43.8949,43.678,43.8575,208700.0
2010-06-25 12:30:00,58.62,58.75,58.36,58.52,173400.0,43.8501,43.9473,43.6556,43.7753,173400.0
2010-06-25 13:00:00,58.52,59.11,58.47,59.11,224400.0,43.7753,44.2166,43.7379,44.2166,224400.0
2010-06-25 13:30:00,59.13,59.37,59.02,59.33,188300.0,44.2316,44.4111,44.1493,44.3812,188300.0
2010-06-25 14:00:00,59.33,59.52,59.12,59.28,239700.0,44.3812,44.5233,44.2241,44.3438,239700.0
2010-06-25 14:30:00,59.29,59.54,59.1,59.31,190100.0,44.3512,44.5383,44.2091,44.3662,190100.0
2010-06-25 15:00:00,59.31,59.34,58.93,59.1,279900.0,44.3662,44.3886,44.082,44.2091,279900.0
2010-06-25 15:30:00,59.1,59.76,59.02,59.74,1292500.0,44.2091,44.7028,44.1493,44.6879,1292500.0
2010-06-28 09:30:00,59.51,59.51,58.54,58.89,311900.0,44.7441,44.7441,44.0147,44.2779,311900.0
2010-06-28 10:00:00,58.9,59.18,58.52,59.01,265000.0,44.2854,44.4959,43.9997,44.3681,265000.0
2010-06-28 10:30:00,59.03,59.38,58.8,59.38,227600.0,44.3832,44.6463,44.2102,44.6463,227600.0
2010-06-28 11:00:00,59.39,59.45,59.05,59.31,255300.0,44.6538,44.699,44.3982,44.5937,255300.0
2010-06-28 11:30:00,59.33,59.49,59.14,59.16,106600.0,44.6087,44.729,44.4659,44.4809,106600.0
2010-06-28 12:00:00,59.17,59.2,58.79,58.99,232700.0,44.4884,44.511,44.2027,44.3531,232700.0
2010-06-28 12:30:00,58.99,59.0,58.61,58.92,118200.0,44.3531,44.3606,44.0674,44.3005,118200.0
2010-06-28 13:00:00,58.92,58.94,58.46,58.51,223300.0,44.3005,44.3155,43.9546,43.9922,223300.0
2010-06-28 13:30:00,58.52,58.82,58.36,58.75,169800.0,43.9997,44.2253,43.8794,44.1726,169800.0
2010-06-28 14:00:00,58.75,58.9,58.61,58.68,130000.0,44.1726,44.2854,44.0674,44.12,130000.0
2010-06-28 14:30:00,58.67,59.0,58.62,59.0,156100.0,44.1125,44.3606,44.0749,44.3606,156100.0
2010-06-28 15:00:00,59.0,59.05,58.57,58.64,163400.0,44.3606,44.3982,44.0373,44.0899,163400.0
2010-06-28 15:30:00,58.64,58.83,58.44,58.46,524800.0,44.0899,44.2328,43.9396,43.9546,524800.0
2010-06-29 09:30:00,57.54,57.55,56.28,56.35,725500.0,43.2629,43.2704,42.3155,42.3681,725500.0
2010-06-29 10:00:00,56.35,56.38,55.51,55.59,761600.0,42.3681,42.3907,41.7366,41.7967,761600.0
2010-06-29 10:30:00,55.59,56.05,55.56,56.05,385600.0,41.7967,42.1426,41.7742,42.1426,385600.0
2010-06-29 11:00:00,56.05,56.1,55.74,55.77,279100.0,42.1426,42.1802,41.9095,41.9321,279100.0
2010-06-29 11:30:00,55.77,55.87,55.52,55.6,240700.0,41.9321,42.0072,41.7441,41.8042,240700.0
2010-06-29 12:00:00,55.6,55.88,55.45,55.75,191400.0,41.8042,42.0148,41.6915,41.917,191400.0
2010-06-29 12:30:00,55.75,55.87,55.52,55.59,150600.0,41.917,42.0072,41.7441,41.7967,150600.0
2010-06-29 13:00:00,55.61,55.65,55.26,55.35,234900.0,41.8118,41.8418,41.5486,41.6163,234900.0
2010-06-29 13:30:00,55.35,55.64,55.15,55.63,251500.0,41.6163,41.8343,41.4659,41.8268,251500.0
2010-06-29 14:00:00,55.63,55.76,55.44,55.67,320900.0,41.8268,41.9245,41.6839,41.8569,320900.0
2010-06-29 14:30:00,55.66,55.66,55.33,55.39,366900.0,41.8493,41.8493,41.6012,41.6463,366900.0
2010-06-29 15:00:00,55.4,55.62,54.94,55.04,474300.0,41.6539,41.8193,41.308,41.3832,474300.0
2010-06-29 15:30:00,55.04,55.61,54.9,55.42,928600.0,41.3832,41.8118,41.2779,41.6689,928600.0
2010-06-30 09:30:00,56.19,56.95,56.12,56.66,1080400.0,42.2478,42.8193,42.1952,42.6012,1080400.0
2010-06-30 10:00:00,56.65,56.98,56.31,56.46,566700.0,42.5937,42.8418,42.3381,42.4508,566700.0
2010-06-30 10:30:00,56.44,56.95,56.4,56.65,392700.0,42.4358,42.8193,42.4057,42.5937,392700.0
2010-06-30 11:00:00,56.65,56.97,56.52,56.68,302300.0,42.5937,42.8343,42.496,42.6163,302300.0
2010-06-30 11:30:00,56.68,57.39,56.67,57.31,535000.0,42.6163,43.1501,42.6087,43.0899,535000.0
2010-06-30 12:00:00,57.31,57.53,57.21,57.4,249700.0,43.0899,43.2554,43.0148,43.1576,249700.0
2010-06-30 12:30:00,57.39,57.49,57.0,57.0,164900.0,43.1501,43.2253,42.8569,42.8569,164900.0
2010-06-30 13:00:00,57.0,57.01,56.86,56.88,212000.0,42.8569,42.8644,42.7516,42.7666,212000.0
2010-06-30 13:30:00,56.88,56.93,56.63,56.69,247100.0,42.7666,42.8042,42.5787,42.6238,247100.0
2010-06-30 14:00:00,56.68,56.82,56.23,56.26,296500.0,42.6163,42.7215,42.2779,42.3005,296500.0
2010-06-30 14:30:00,56.27,56.53,56.25,56.41,456700.0,42.308,42.5035,42.293,42.4133,456700.0
2010-06-30 15:00:00,56.41,56.54,56.02,56.04,453700.0,42.4133,42.511,42.12,42.1351,453700.0
2010-06-30 15:30:00,56.04,56.04,55.46,55.64,1214200.0,42.1351,42.1351,41.699,41.8343,1214200.0
2010-07-01 09:30:00,55.98,56.18,55.4,55.72,369700.0,42.0899,42.2403,41.6539,41.8945,369700.0
2010-07-01 10:00:00,55.66,55.71,54.6,54.64,666700.0,41.8493,41.8869,41.0524,41.0824,666700.0
2010-07-01 10:30:00,54.66,54.7,53.98,54.1,666100.0,41.0975,41.1275,40.5862,40.6764,666100.0
2010-07-01 11:00:00,54.1,54.28,53.69,54.25,553700.0,40.6764,40.8118,40.3682,40.7892,553700.0
2010-07-01 11:30:00,54.24,54.65,54.17,54.65,400500.0,40.7817,41.09,40.7291,41.09,400500.0
2010-07-01 12:00:00,54.64,54.68,54.41,54.66,276700.0,41.0824,41.1125,40.9095,41.0975,276700.0
2010-07-01 12:30:00,54.66,55.42,54.58,54.73,323800.0,41.0975,41.6689,41.0373,41.1501,323800.0
2010-07-01 13:00:00,54.73,54.83,54.5,54.63,401600.0,41.1501,41.2253,40.9772,41.0749,401600.0
2010-07-01 13:30:00,54.61,55.27,54.61,55.2,392800.0,41.0599,41.5561,41.0599,41.5035,392800.0
2010-07-01 14:00:00,55.19,55.44,55.01,55.12,264700.0,41.496,41.6839,41.3606,41.4433,264700.0
2010-07-01 14:30:00,55.12,55.28,54.74,55.04,403300.0,41.4433,41.5636,41.1576,41.3832,403300.0
2010-07-01 15:00:00,55.05,55.24,54.86,55.12,378400.0,41.3907,41.5336,41.2478,41.4433,378400.0
2010-07-01 15:30:00,55.11,55.33,54.82,55.2,832500.0,41.4358,41.6012,41.2178,41.5035,832500.0
2010-07-02 09:30:00,55.3,55.9,55.06,55.23,306600.0,41.5787,42.0298,41.3982,41.526,306600.0
2010-07-02 10:00:00,55.22,55.41,54.83,55.13,226600.0,41.5185,41.6614,41.2253,41.4509,226600.0
2010-07-02 10:30:00,55.16,55.17,54.64,54.66,180600.0,41.4734,41.4809,41.0824,41.0975,180600.0
2010-07-02 11:00:00,54.69,54.7,54.31,54.52,288300.0,41.12,41.1275,40.8343,40.9922,288300.0
2010-07-02 11:30:00,54.49,54.57,54.03,54.09,335000.0,40.9697,41.0298,40.6238,40.6689,335000.0
2010-07-02 12:00:00,54.08,54.2,53.96,54.13,355000.0,40.6614,40.7516,40.5712,40.699,355000.0
2010-07-02 12:30:00,54.14,54.3,54.01,54.12,190400.0,40.7065,40.8268,40.6088,40.6915,190400.0
2010-07-02 13:00:00,54.11,54.39,53.92,54.09,272300.0,40.6839,40.8945,40.5411,40.6689,272300.0
2010-07-02 13:30:00,54.11,54.39,54.05,54.29,184900.0,40.6839,40.8945,40.6388,40.8193,184900.0
2010-07-02 14:00:00,54.29,54.44,54.18,54.27,204200.0,40.8193,40.9321,40.7366,40.8042,204200.0
2010-07-02 14:30:00,54.28,54.41,54.13,54.4,215900.0,40.8118,40.9095,40.699,40.902,215900.0
2010-07-02 15:00:00,54.4,54.71,54.31,54.62,244900.0,40.902,41.1351,40.8343,41.0674,244900.0
2010-07-02 15:30:00,54.61,55.01,54.46,54.5,607900.0,41.0599,41.3606,40.9471,40.9772,607900.0
2010-07-06 09:30:00,55.71,55.76,55.2,55.62,405300.0,41.8869,41.9245,41.5035,41.8193,405300.0
2010-07-06 10:00:00,55.61,56.06,55.38,55.76,313300.0,41.8118,42.1501,41.6388,41.9245,313300.0
2010-07-06 10:30:00,55.74,55.79,55.46,55.48,217500.0,41.9095,41.9471,41.699,41.714,217500.0
2010-07-06 11:00:00,55.47,55.66,55.27,55.33,142400.0,41.7065,41.8493,41.5561,41.6012,142400.0
2010-07-06 11:30:00,55.32,55.76,55.28,55.74,178100.0,41.5937,41.9245,41.5636,41.9095,178100.0
2010-07-06 12:00:00,55.74,55.8,55.15,55.35,238500.0,41.9095,41.9546,41.4659,41.6163,238500.0
2010-07-06 12:30:00,55.34,55.49,54.85,54.94,152700.0,41.6087,41.7215,41.2403,41.308,152700.0
2010-07-06 13:00:00,54.91,55.21,54.82,55.03,147700.0,41.2854,41.511,41.2178,41.3757,147700.0
2010-07-06 13:30:00,55.01,55.08,54.29,54.37,239000.0,41.3606,41.4133,40.8193,40.8794,239000.0
2010-07-06 14:00:00,54.37,54.71,54.13,54.65,271700.0,40.8794,41.1351,40.699,41.09,271700.0
2010-07-06 14:30:00,54.63,54.84,54.41,54.42,176000.0,41.0749,41.2328,40.9095,40.917,176000.0
2010-07-06 15:00:00,54.43,54.54,54.13,54.4,353400.0,40.9245,41.0072,40.699,40.902,353400.0
2010-07-06 15:30:00,54.4,54.74,54.27,54.71,658700.0,40.902,41.1576,40.8042,41.1351,658700.0
2010-07-07 09:30:00,54.59,55.02,54.39,54.94,255200.0,41.0448,41.3681,40.8945,41.308,255200.0
2010-07-07 10:00:00,54.94,55.42,54.94,54.99,338400.0,41.308,41.6689,41.308,41.3456,338400.0
2010-07-07 10:30:00,54.99,55.67,54.99,55.59,283600.0,41.3456,41.8569,41.3456,41.7967,283600.0
2010-07-07 11:00:00,55.59,55.64,55.21,55.4,192200.0,41.7967,41.8343,41.511,41.6539,192200.0
2010-07-07 11:30:00,55.4,55.65,55.1,55.24,143200.0,41.6539,41.8418,41.4283,41.5336,143200.0
2010-07-07 12:00:00,55.26,55.72,55.25,55.72,135900.0,41.5486,41.8945,41.5411,41.8945,135900.0
2010-07-07 12:30:00,55.74,55.78,55.61,55.67,137900.0,41.9095,41.9396,41.8118,41.8569,137900.0
2010-07-07 13:00:00,55.67,56.04,55.66,55.97,215200.0,41.8569,42.1351,41.8493,42.0824,215200.0
2010-07-07 13:30:00,55.96,55.98,55.71,55.88,130200.0,42.0749,42.0899,41.8869,42.0148,130200.0
2010-07-07 14:00:00,55.9,56.15,55.9,56.03,199700.0,42.0298,42.2178,42.0298,42.1275,199700.0
2010-07-07 14:30:00,56.03,56.13,55.84,56.1,200500.0,42.1275,42.2027,41.9847,42.1802,200500.0
2010-07-07 15:00:00,56.12,56.45,55.94,56.38,381300.0,42.1952,42.4433,42.0599,42.3907,381300.0
2010-07-07 15:30:00,56.38,56.6,56.35,56.55,629200.0,42.3907,42.5561,42.3681,42.5185,629200.0
2010-07-08 09:30:00,57.02,57.14,56.55,56.68,302700.0,42.8719,42.9621,42.5185,42.6163,302700.0
2010-07-08 10:00:00,56.67,57.01,56.49,57.0,312600.0,42.6087,42.8644,42.4734,42.8569,312600.0
2010-07-08 10:30:00,57.0,57.04,56.68,56.83,192000.0,42.8569,42.8869,42.6163,42.729,192000.0
2010-07-08 11:00:00,56.82,56.82,56.35,56.51,191700.0,42.7215,42.7215,42.3681,42.4884,191700.0
2010-07-08 11:30:00,56.52,56.7,56.14,56.35,170800.0,42.496,42.6313,42.2102,42.3681,170800.0
2010-07-08 12:00:00,56.37,56.74,56.27,56.62,144200.0,42.3832,42.6614,42.308,42.5711,144200.0
2010-07-08 12:30:00,56.62,56.74,56.4,56.64,120700.0,42.5711,42.6614,42.4057,42.5862,120700.0
2010-07-08 13:00:00,56.65,56.84,56.6,56.69,181600.0,42.5937,42.7366,42.5561,42.6238,181600.0
2010-07-08 13:30:00,56.67,56.82,56.41,56.54,157200.0,42.6087,42.7215,42.4133,42.511,157200.0
2010-07-08 14:00:00,56.53,56.61,56.24,56.51,233100.0,42.5035,42.5636,42.2854,42.4884,233100.0
2010-07-08 14:30:00,56.51,56.79,56.5,56.78,180000.0,42.4884,42.699,42.4809,42.6914,180000.0
2010-07-08 15:00:00,56.76,57.04,56.46,57.01,404200.0,42.6764,42.8869,42.4508,42.8644,404200.0
2010-07-08 15:30:00,57.02,57.28,56.98,57.23,567300.0,42.8719,43.0674,42.8418,43.0298,567300.0
2010-07-09 09:30:00,57.2,57.78,56.87,57.56,359100.0,43.0072,43.4433,42.7591,43.2779,359100.0
2010-07-09 10:00:00,57.57,58.52,57.54,58.49,549900.0,43.2854,43.9997,43.2629,43.9772,549900.0
2010-07-09 10:30:00,58.48,58.54,57.99,58.02,463000.0,43.9696,44.0147,43.6012,43.6238,463000.0
2010-07-09 11:00:00,58.02,58.11,57.8,57.87,194700.0,43.6238,43.6914,43.4584,43.511,194700.0
2010-07-09 11:30:00,57.87,58.15,57.87,57.93,117200.0,43.511,43.7215,43.511,43.5561,117200.0
2010-07-09 12:00:00,57.94,58.12,57.91,58.06,121100.0,43.5636,43.699,43.5411,43.6538,121100.0
2010-07-09 12:30:00,58.05,58.14,57.96,58.04,110200.0,43.6463,43.714,43.5787,43.6388,110200.0
2010-07-09 13:00:00,58.03,58.08,57.84,57.89,130800.0,43.6313,43.6689,43.4884,43.526,130800.0
2010-07-09 13:30:00,57.89,58.05,57.85,57.98,144100.0,43.526,43.6463,43.496,43.5937,144100.0
2010-07-09 14:00:00,57.99,58.06,57.77,57.79,161200.0,43.6012,43.6538,43.4358,43.4508,161200.0
2010-07-09 14:30:00,57.79,58.14,57.7,58.05,238800.0,43.4508,43.714,43.3832,43.6463,238800.0
2010-07-09 15:00:00,58.07,58.17,57.99,58.03,377000.0,43.6614,43.7366,43.6012,43.6313,377000.0
2010-07-09 15:30:00,58.03,58.12,57.94,58.03,614500.0,43.6313,43.699,43.5636,43.6313,614500.0
2010-07-12 09:30:00,57.69,57.92,57.23,57.91,368500.0,43.3757,43.5486,43.0298,43.5411,368500.0
2010-07-12 10:00:00,57.91,57.98,57.0,57.06,300600.0,43.5411,43.5937,42.8569,42.902,300600.0
2010-07-12 10:30:00,57.06,57.12,56.8,56.97,315700.0,42.902,42.9471,42.7065,42.8343,315700.0
2010-07-12 11:00:00,56.97,57.23,56.79,57.03,264200.0,42.8343,43.0298,42.699,42.8794,264200.0
2010-07-12 11:30:00,57.03,57.11,56.91,57.03,112500.0,42.8794,42.9396,42.7892,42.8794,112500.0
2010-07-12 12:00:00,57.03,57.4,57.02,57.24,87600.0,42.8794,43.1576,42.8719,43.0373,87600.0
2010-07-12 12:30:00,57.23,57.58,57.16,57.16,128500.0,43.0298,43.2929,42.9772,42.9772,128500.0
2010-07-12 13:00:00,57.17,57.35,57.12,57.35,115200.0,42.9847,43.12,42.9471,43.12,115200.0
2010-07-12 13:30:00,57.35,57.42,57.15,57.39,148000.0,43.12,43.1726,42.9696,43.1501,148000.0
2010-07-12 14:00:00,57.4,57.41,57.18,57.27,135500.0,43.1576,43.1651,42.9922,43.0599,135500.0
2010-07-12 14:30:00,57.28,57.38,57.17,57.29,187300.0,43.0674,43.1426,42.9847,43.0749,187300.0
2010-07-12 15:00:00,57.32,57.34,57.13,57.19,296000.0,43.0975,43.1125,42.9546,42.9997,296000.0
2010-07-12 15:30:00,57.19,57.48,57.12,57.45,631000.0,42.9997,43.2178,42.9471,43.1952,631000.0
2010-07-13 09:30:00,58.33,58.63,58.19,58.41,311300.0,43.8569,44.0824,43.7516,43.917,311300.0
2010-07-13 10:00:00,58.44,58.67,58.27,58.4,219400.0,43.9396,44.1125,43.8117,43.9095,219400.0
2010-07-13 10:30:00,58.41,58.48,58.09,58.23,193300.0,43.917,43.9696,43.6764,43.7817,193300.0
2010-07-13 11:00:00,58.24,58.79,58.24,58.74,145700.0,43.7892,44.2027,43.7892,44.1651,145700.0
2010-07-13 11:30:00,58.74,59.0,58.71,58.8,206300.0,44.1651,44.3606,44.1426,44.2102,206300.0
2010-07-13 12:00:00,58.8,59.22,58.8,59.19,285200.0,44.2102,44.526,44.2102,44.5035,285200.0
2010-07-13 12:30:00,59.19,59.24,59.1,59.12,301700.0,44.5035,44.5411,44.4358,44.4508,301700.0
2010-07-13 13:00:00,59.12,59.34,59.05,59.15,231400.0,44.4508,44.6162,44.3982,44.4734,231400.0
2010-07-13 13:30:00,59.14,59.23,59.02,59.03,269700.0,44.4659,44.5335,44.3756,44.3832,269700.0
2010-07-13 14:00:00,59.02,59.28,58.92,59.12,297800.0,44.3756,44.5711,44.3005,44.4508,297800.0
2010-07-13 14:30:00,59.14,59.3,59.14,59.28,153700.0,44.4659,44.5862,44.4659,44.5711,153700.0
2010-07-13 15:00:00,59.27,59.49,59.22,59.41,333500.0,44.5636,44.729,44.526,44.6689,333500.0
2010-07-13 15:30:00,59.41,59.55,59.29,59.39,914200.0,44.6689,44.7741,44.5787,44.6538,914200.0
2010-07-14 09:30:00,58.98,59.01,58.61,58.78,281400.0,44.3456,44.3681,44.0674,44.1952,281400.0
2010-07-14 10:00:00,58.77,59.0,58.49,58.86,251400.0,44.1877,44.3606,43.9772,44.2553,251400.0
2010-07-14 10:30:00,58.88,59.28,58.81,59.26,299800.0,44.2704,44.5711,44.2178,44.5561,299800.0
2010-07-14 11:00:00,59.27,59.65,59.17,59.47,177800.0,44.5636,44.8493,44.4884,44.714,177800.0
2010-07-14 11:30:00,59.47,59.67,59.47,59.53,101000.0,44.714,44.8644,44.714,44.7591,101000.0
2010-07-14 12:00:00,59.53,59.57,59.37,59.55,94800.0,44.7591,44.7892,44.6388,44.7741,94800.0
2010-07-14 12:30:00,59.55,59.67,59.48,59.67,125900.0,44.7741,44.8644,44.7215,44.8644,125900.0
2010-07-14 13:00:00,59.67,59.8,59.62,59.69,210700.0,44.8644,44.9621,44.8268,44.8794,210700.0
2010-07-14 13:30:00,59.68,59.74,59.37,59.49,206200.0,44.8719,44.917,44.6388,44.729,206200.0
2010-07-14 14:00:00,59.49,59.55,59.07,59.15,498100.0,44.729,44.7741,44.4132,44.4734,498100.0
2010-07-14 14:30:00,59.16,59.4,59.1,59.34,314200.0,44.4809,44.6614,44.4358,44.6162,314200.0
2010-07-14 15:00:00,59.35,59.62,59.3,59.48,291500.0,44.6238,44.8268,44.5862,44.7215,291500.0
2010-07-14 15:30:00,59.48,59.71,59.37,59.68,620200.0,44.7215,44.8944,44.6388,44.8719,620200.0
2010-07-15 09:30:00,59.64,59.87,59.3,59.84,340000.0,44.8418,45.0147,44.5862,44.9922,340000.0
2010-07-15 10:00:00,59.83,59.84,59.02,59.45,605100.0,44.9847,44.9922,44.3756,44.699,605100.0
2010-07-15 10:30:00,59.46,59.79,59.23,59.58,488300.0,44.7065,44.9546,44.5335,44.7967,488300.0
2010-07-15 11:00:00,59.59,60.35,59.49,60.33,655800.0,44.8042,45.3756,44.729,45.3606,655800.0
2010-07-15 11:30:00,60.33,60.49,59.93,60.44,509700.0,45.3606,45.4809,45.0599,45.4433,509700.0
2010-07-15 12:00:00,60.43,60.45,60.05,60.13,375900.0,45.4358,45.4508,45.1501,45.2102,375900.0
2010-07-15 12:30:00,60.13,60.36,59.97,60.33,256500.0,45.2102,45.3832,45.0899,45.3606,256500.0
2010-07-15 13:00:00,60.33,60.77,60.26,60.67,328100.0,45.3606,45.6914,45.308,45.6162,328100.0
2010-07-15 13:30:00,60.67,60.74,60.33,60.42,229900.0,45.6162,45.6689,45.3606,45.4283,229900.0
2010-07-15 14:00:00,60.42,60.85,60.36,60.78,285800.0,45.4283,45.7516,45.3832,45.6989,285800.0
2010-07-15 14:30:00,60.78,60.93,60.71,60.78,375300.0,45.6989,45.8117,45.6463,45.6989,375300.0
2010-07-15 15:00:00,60.79,60.9,60.44,60.66,565700.0,45.7065,45.7892,45.4433,45.6087,565700.0
2010-07-15 15:30:00,60.65,61.32,60.64,61.05,1194300.0,45.6012,46.105,45.5937,45.902,1194300.0
2010-07-16 09:30:00,60.45,61.09,60.1,60.52,984800.0,45.4508,45.932,45.1877,45.5035,984800.0
2010-07-16 10:00:00,60.51,60.64,60.25,60.56,440100.0,45.4959,45.5937,45.3005,45.5335,440100.0
2010-07-16 10:30:00,60.54,61.04,60.35,60.92,328200.0,45.5185,45.8944,45.3756,45.8042,328200.0
2010-07-16 11:00:00,60.89,60.99,60.4,60.74,241600.0,45.7817,45.8568,45.4132,45.6689,241600.0
2010-07-16 11:30:00,60.72,60.79,60.5,60.57,251900.0,45.6538,45.7065,45.4884,45.5411,251900.0
2010-07-16 12:00:00,60.57,60.87,60.36,60.44,219800.0,45.5411,45.7666,45.3832,45.4433,219800.0
2010-07-16 12:30:00,60.44,60.47,60.2,60.28,351100.0,45.4433,45.4659,45.2629,45.323,351100.0
2010-07-16 13:00:00,60.27,60.31,60.1,60.27,298300.0,45.3155,45.3456,45.1877,45.3155,298300.0
2010-07-16 13:30:00,60.28,60.57,60.02,60.19,312100.0,45.323,45.5411,45.1275,45.2553,312100.0
2010-07-16 14:00:00,60.16,60.28,59.91,59.91,190600.0,45.2328,45.323,45.0448,45.0448,190600.0
2010-07-16 14:30:00,59.92,60.03,59.8,59.83,236300.0,45.0523,45.135,44.9621,44.9847,236300.0
2010-07-16 15:00:00,59.83,59.91,59.52,59.56,298100.0,44.9847,45.0448,44.7516,44.7817,298100.0
2010-07-16 15:30:00,59.57,59.89,59.52,59.74,727700.0,44.7892,45.0298,44.7516,44.917,727700.0
2010-07-19 09:30:00,60.22,60.67,60.06,60.37,264100.0,45.2779,45.6162,45.1576,45.3907,264100.0
2010-07-19 10:00:00,60.36,60.5,59.57,59.57,313400.0,45.3832,45.4884,44.7892,44.7892,313400.0
2010-07-19 10:30:00,59.57,59.74,59.26,59.54,266900.0,44.7892,44.917,44.5561,44.7666,266900.0
2010-07-19 11:00:00,59.54,60.08,59.51,59.86,217600.0,44.7666,45.1726,44.7441,45.0072,217600.0
2010-07-19 11:30:00,59.87,59.95,59.7,59.94,148500.0,45.0147,45.0749,44.8869,45.0674,148500.0
2010-07-19 12:00:00,59.95,59.99,59.73,59.95,204300.0,45.0749,45.105,44.9095,45.0749,204300.0
2010-07-19 12:30:00,59.94,60.07,59.77,59.86,127200.0,45.0674,45.1651,44.9396,45.0072,127200.0
2010-07-19 13:00:00,59.85,59.97,59.68,59.74,85100.0,44.9997,45.0899,44.8719,44.917,85100.0
2010-07-19 13:30:00,59.74,59.86,59.6,59.72,173200.0,44.917,45.0072,44.8117,44.902,173200.0
2010-07-19 14:00:00,59.73,60.01,59.72,59.85,160300.0,44.9095,45.12,44.902,44.9997,160300.0
2010-07-19 14:30:00,59.85,60.17,59.78,60.07,179300.0,44.9997,45.2403,44.9471,45.1651,179300.0
2010-07-19 15:00:00,60.05,60.41,60.02,60.1,282600.0,45.1501,45.4208,45.1275,45.1877,282600.0
2010-07-19 15:30:00,60.09,60.25,59.89,60.15,404600.0,45.1802,45.3005,45.0298,45.2253,404600.0
2010-07-20 09:30:00,59.02,59.84,58.94,59.67,349600.0,44.3756,44.9922,44.3155,44.8644,349600.0
2010-07-20 10:00:00,59.67,60.05,59.38,59.78,371700.0,44.8644,45.1501,44.6463,44.9471,371700.0
2010-07-20 10:30:00,59.78,60.28,59.74,60.1,248500.0,44.9471,45.323,44.917,45.1877,248500.0
2010-07-20 11:00:00,60.1,60.55,60.09,60.45,231400.0,45.1877,45.526,45.1802,45.4508,231400.0
2010-07-20 11:30:00,60.45,60.46,60.01,60.01,226800.0,45.4508,45.4583,45.12,45.12,226800.0
2010-07-20 12:00:00,60.03,60.14,59.91,59.97,171500.0,45.135,45.2177,45.0448,45.0899,171500.0
2010-07-20 12:30:00,59.97,60.04,59.9,60.0,244800.0,45.0899,45.1426,45.0373,45.1125,244800.0
2010-07-20 13:00:00,60.01,60.36,59.98,60.34,244400.0,45.12,45.3832,45.0974,45.3681,244400.0
2010-07-20 13:30:00,60.36,60.79,60.34,60.77,350000.0,45.3832,45.7065,45.3681,45.6914,350000.0
2010-07-20 14:00:00,60.78,60.78,60.38,60.46,292300.0,45.6989,45.6989,45.3982,45.4583,292300.0
2010-07-20 14:30:00,60.47,60.58,60.4,60.47,279000.0,45.4659,45.5486,45.4132,45.4659,279000.0
2010-07-20 15:00:00,60.49,60.96,60.41,60.78,341800.0,45.4809,45.8343,45.4208,45.6989,341800.0
2010-07-20 15:30:00,60.79,60.94,60.51,60.7,857900.0,45.7065,45.8192,45.4959,45.6388,857900.0
2010-07-21 09:30:00,61.33,62.5,61.2,62.1,994700.0,46.1125,46.9922,46.0147,46.6914,994700.0
2010-07-21 10:00:00,62.1,62.55,61.87,62.44,427100.0,46.6914,47.0298,46.5185,46.9471,427100.0
2010-07-21 10:30:00,62.43,62.64,61.99,62.4,330200.0,46.9395,47.0974,46.6087,46.917,330200.0
2010-07-21 11:00:00,62.43,62.49,61.72,62.02,380100.0,46.9395,46.9847,46.4057,46.6313,380100.0
2010-07-21 11:30:00,62.03,62.53,62.0,62.53,272100.0,46.6388,47.0147,46.6162,47.0147,272100.0
2010-07-21 12:00:00,62.54,62.88,62.4,62.88,305000.0,47.0222,47.2779,46.917,47.2779,305000.0
2010-07-21 12:30:00,62.89,63.0,62.71,62.74,283800.0,47.2854,47.3681,47.1501,47.1726,283800.0
2010-07-21 13:00:00,62.72,62.94,62.7,62.9,183200.0,47.1576,47.323,47.1425,47.2929,183200.0
2010-07-21 13:30:00,62.88,62.93,62.66,62.66,256900.0,47.2779,47.3155,47.1125,47.1125,256900.0
2010-07-21 14:00:00,62.67,62.76,61.85,62.06,559300.0,47.12,47.1877,46.5035,46.6613,559300.0
2010-07-21 14:30:00,62.06,62.11,61.29,61.39,516500.0,46.6613,46.6989,46.0824,46.1576,516500.0
2010-07-21 15:00:00,61.39,61.9,61.33,61.69,287300.0,46.1576,46.541,46.1125,46.3832,287300.0
2010-07-21 15:30:00,61.68,61.91,61.53,61.74,773300.0,46.3756,46.5486,46.2629,46.4207,773300.0
2010-07-22 09:30:00,62.49,62.99,62.27,62.82,603300.0,46.9847,47.3606,46.8192,47.2328,603300.0
2010-07-22 10:00:00,62.88,63.23,62.7,63.21,641900.0,47.2779,47.541,47.1425,47.526,641900.0
2010-07-22 10:30:00,63.23,63.47,63.11,63.22,408900.0,47.541,47.7215,47.4508,47.5335,408900.0
2010-07-22 11:00:00,63.21,63.31,63.01,63.12,254700.0,47.526,47.6012,47.3756,47.4583,254700.0
2010-07-22 11:30:00,63.11,63.18,62.69,62.8,277600.0,47.4508,47.5034,47.135,47.2177,277600.0
2010-07-22 12:00:00,62.78,63.07,62.73,63.06,274300.0,47.2027,47.4207,47.1651,47.4132,274300.0
2010-07-22 12:30:00,63.05,63.06,62.92,62.95,188900.0,47.4057,47.4132,47.308,47.3305,188900.0
2010-07-22 13:00:00,62.99,63.22,62.99,63.07,137000.0,47.3606,47.5335,47.3606,47.4207,137000.0
2010-07-22 13:30:00,63.08,63.18,62.86,62.93,129900.0,47.4283,47.5034,47.2628,47.3155,129900.0
2010-07-22 14:00:00,62.93,63.21,62.9,63.14,160400.0,47.3155,47.526,47.2929,47.4734,160400.0
2010-07-22 14:30:00,63.13,63.14,62.88,63.05,160300.0,47.4659,47.4734,47.2779,47.4057,160300.0
2010-07-22 15:00:00,63.06,63.09,62.92,62.97,239000.0,47.4132,47.4358,47.308,47.3456,239000.0
2010-07-22 15:30:00,62.97,63.02,62.43,62.79,818200.0,47.3456,47.3831,46.9395,47.2102,818200.0
2010-07-23 09:30:00,62.73,63.43,62.59,63.07,431200.0,47.1651,47.6914,47.0598,47.4207,431200.0
2010-07-23 10:00:00,63.07,63.78,62.94,63.78,363100.0,47.4207,47.9546,47.323,47.9546,363100.0
2010-07-23 10:30:00,63.79,64.09,63.73,63.79,472800.0,47.9621,48.1876,47.917,47.9621,472800.0
2010-07-23 11:00:00,63.8,63.99,63.67,63.79,201000.0,47.9696,48.1125,47.8719,47.9621,201000.0
2010-07-23 11:30:00,63.79,64.09,63.75,64.04,294900.0,47.9621,48.1876,47.932,48.1501,294900.0
2010-07-23 12:00:00,64.05,64.49,63.85,64.42,622700.0,48.1576,48.4884,48.0072,48.4358,622700.0
2010-07-23 12:30:00,64.42,64.49,64.0,64.36,363300.0,48.4358,48.4884,48.12,48.3907,363300.0
2010-07-23 13:00:00,64.37,64.72,64.09,64.72,307900.0,48.3982,48.6613,48.1876,48.6613,307900.0
2010-07-23 13:30:00,64.72,64.83,64.48,64.71,296100.0,48.6613,48.744,48.4809,48.6538,296100.0
2010-07-23 14:00:00,64.72,64.83,64.46,64.6,315300.0,48.6613,48.744,48.4658,48.5711,315300.0
2010-07-23 14:30:00,64.59,64.75,64.47,64.53,236700.0,48.5636,48.6839,48.4734,48.5185,236700.0
2010-07-23 15:00:00,64.52,64.59,64.25,64.42,420300.0,48.511,48.5636,48.3079,48.4358,420300.0
2010-07-23 15:30:00,64.4,64.6,64.1,64.47,726200.0,48.4207,48.5711,48.1952,48.4734,726200.0
2010-07-26 09:30:00,64.5,64.5,63.9,64.1,498500.0,48.4959,48.4959,48.0448,48.1952,498500.0
2010-07-26 10:00:00,64.14,64.63,64.09,64.56,470700.0,48.2252,48.5937,48.1876,48.541,470700.0
2010-07-26 10:30:00,64.57,64.61,64.25,64.48,476500.0,48.5485,48.5786,48.3079,48.4809,476500.0
2010-07-26 11:00:00,64.47,64.59,64.39,64.49,458600.0,48.4734,48.5636,48.4132,48.4884,458600.0
2010-07-26 11:30:00,64.5,64.69,64.46,64.59,180700.0,48.4959,48.6388,48.4658,48.5636,180700.0
2010-07-26 12:00:00,64.6,64.91,64.6,64.9,189100.0,48.5711,48.8042,48.5711,48.7967,189100.0
2010-07-26 12:30:00,64.9,64.94,64.82,64.92,203900.0,48.7967,48.8267,48.7365,48.8117,203900.0
2010-07-26 13:00:00,64.91,64.92,64.7,64.84,192200.0,48.8042,48.8117,48.6463,48.7516,192200.0
2010-07-26 13:30:00,64.83,64.91,64.72,64.8,296500.0,48.744,48.8042,48.6613,48.7215,296500.0
2010-07-26 14:00:00,64.79,64.8,64.71,64.73,160100.0,48.714,48.7215,48.6538,48.6688,160100.0
2010-07-26 14:30:00,64.74,64.77,64.58,64.64,370400.0,48.6764,48.6989,48.5561,48.6012,370400.0
2010-07-26 15:00:00,64.67,64.87,64.61,64.79,306100.0,48.6237,48.7741,48.5786,48.714,306100.0
2010-07-26 15:30:00,64.8,64.99,64.72,64.94,619200.0,48.7215,48.8643,48.6613,48.8267,619200.0
2010-07-27 09:30:00,65.02,65.19,64.35,64.35,868700.0,48.8869,49.0147,48.3831,48.3831,868700.0
2010-07-27 10:00:00,64.35,64.72,64.16,64.72,420700.0,48.3831,48.6613,48.2403,48.6613,420700.0
2010-07-27 10:30:00,64.72,64.92,64.4,64.5,303300.0,48.6613,48.8117,48.4207,48.4959,303300.0
2010-07-27 11:00:00,64.48,64.5,63.82,64.18,261400.0,48.4809,48.4959,47.9846,48.2553,261400.0
2010-07-27 11:30:00,64.17,64.32,63.97,64.12,165100.0,48.2478,48.3606,48.0974,48.2102,165100.0
2010-07-27 12:00:00,64.11,64.36,63.98,64.3,96500.0,48.2027,48.3907,48.1049,48.3455,96500.0
2010-07-27 12:30:00,64.29,64.32,64.11,64.12,162200.0,48.338,48.3606,48.2027,48.2102,162200.0
2010-07-27 13:00:00,64.11,64.3,64.03,64.04,194800.0,48.2027,48.3455,48.1425,48.1501,194800.0
2010-07-27 13:30:00,64.05,64.33,64.03,64.22,128400.0,48.1576,48.3681,48.1425,48.2854,128400.0
2010-07-27 14:00:00,64.2,64.44,64.08,64.42,360100.0,48.2704,48.4508,48.1801,48.4358,360100.0
2010-07-27 14:30:00,64.42,64.52,64.17,64.28,237200.0,48.4358,48.511,48.2478,48.3305,237200.0
2010-07-27 15:00:00,64.28,64.53,64.25,64.5,211500.0,48.3305,48.5185,48.3079,48.4959,211500.0
2010-07-27 15:30:00,64.5,64.5,64.19,64.3,449600.0,48.4959,48.4959,48.2628,48.3455,449600.0
2010-07-28 09:30:00,63.97,64.5,63.97,64.48,234900.0,48.0974,48.4959,48.0974,48.4809,234900.0
2010-07-28 10:00:00,64.49,64.63,63.97,64.14,171800.0,48.4884,48.5937,48.0974,48.2252,171800.0
2010-07-28 10:30:00,64.12,64.58,64.0,64.51,169600.0,48.2102,48.5561,48.12,48.5034,169600.0
2010-07-28 11:00:00,64.5,64.52,64.19,64.22,126700.0,48.4959,48.511,48.2628,48.2854,126700.0
2010-07-28 11:30:00,64.21,64.38,63.99,64.03,138700.0,48.2779,48.4057,48.1125,48.1425,138700.0
2010-07-28 12:00:00,64.04,64.26,63.98,64.15,83600.0,48.1501,48.3155,48.1049,48.2328,83600.0
2010-07-28 12:30:00,64.12,64.55,64.11,64.55,67400.0,48.2102,48.5335,48.2027,48.5335,67400.0
2010-07-28 13:00:00,64.55,64.56,64.17,64.22,115100.0,48.5335,48.541,48.2478,48.2854,115100.0
2010-07-28 13:30:00,64.22,64.51,64.15,64.46,68400.0,48.2854,48.5034,48.2328,48.4658,68400.0
2010-07-28 14:00:00,64.45,64.55,64.11,64.3,122700.0,48.4583,48.5335,48.2027,48.3455,122700.0
2010-07-28 14:30:00,64.32,64.44,64.13,64.17,79100.0,48.3606,48.4508,48.2177,48.2478,79100.0
2010-07-28 15:00:00,64.18,64.32,63.95,64.12,161500.0,48.2553,48.3606,48.0824,48.2102,161500.0
2010-07-28 15:30:00,64.11,64.28,64.11,64.21,251200.0,48.2027,48.3305,48.2027,48.2779,251200.0
2010-07-29 09:30:00,64.65,65.18,64.51,64.85,286000.0,48.6087,49.0072,48.5034,48.7591,286000.0
2010-07-29 10:00:00,64.86,64.89,64.46,64.63,146600.0,48.7666,48.7891,48.4658,48.5937,146600.0
2010-07-29 10:30:00,64.63,64.65,64.39,64.42,205800.0,48.5937,48.6087,48.4132,48.4358,205800.0
2010-07-29 11:00:00,64.43,64.53,64.05,64.07,258300.0,48.4433,48.5185,48.1576,48.1726,258300.0
2010-07-29 11:30:00,64.06,64.18,63.72,63.74,384100.0,48.1651,48.2553,47.9095,47.9245,384100.0
2010-07-29 12:00:00,63.75,63.95,63.29,63.91,546600.0,47.932,48.0824,47.5862,48.0523,546600.0
2010-07-29 12:30:00,63.94,64.08,63.81,64.06,190700.0,48.0749,48.1801,47.9771,48.1651,190700.0
2010-07-29 13:00:00,64.04,64.39,63.99,64.36,130200.0,48.1501,48.4132,48.1125,48.3907,130200.0
2010-07-29 13:30:00,64.35,64.55,64.29,64.31,128100.0,48.3831,48.5335,48.338,48.3531,128100.0
2010-07-29 14:00:00,64.31,64.52,64.18,64.52,160700.0,48.3531,48.511,48.2553,48.511,160700.0
2010-07-29 14:30:00,64.51,64.81,64.47,64.81,251900.0,48.5034,48.729,48.4734,48.729,251900.0
2010-07-29 15:00:00,64.81,64.91,64.63,64.85,230500.0,48.729,48.8042,48.5937,48.7591,230500.0
2010-07-29 15:30:00,64.85,64.93,64.47,64.51,624100.0,48.7591,48.8192,48.4734,48.5034,624100.0
2010-07-30 09:30:00,64.0,64.92,63.9,64.54,713900.0,48.12,48.8117,48.0448,48.526,713900.0
2010-07-30 10:00:00,64.56,65.49,64.51,65.33,475100.0,48.541,49.2403,48.5034,49.12,475100.0
2010-07-30 10:30:00,65.33,65.94,65.33,65.92,509900.0,49.12,49.5786,49.12,49.5636,509900.0
2010-07-30 11:00:00,65.91,66.38,65.77,65.95,609800.0,49.5561,49.9094,49.4508,49.5861,609800.0
2010-07-30 11:30:00,65.95,66.33,65.83,66.21,359100.0,49.5861,49.8718,49.4959,49.7816,359100.0
2010-07-30 12:00:00,66.22,66.9,66.06,66.66,564300.0,49.7891,50.3004,49.6688,50.12,564300.0
2010-07-30 12:30:00,66.66,66.8,66.56,66.71,242200.0,50.12,50.2252,50.0448,50.1576,242200.0
2010-07-30 13:00:00,66.73,66.83,66.4,66.67,287000.0,50.1726,50.2478,49.9245,50.1275,287000.0
2010-07-30 13:30:00,66.66,66.71,66.35,66.39,361400.0,50.12,50.1576,49.8869,49.917,361400.0
2010-07-30 14:00:00,66.39,66.68,66.21,66.57,344400.0,49.917,50.135,49.7816,50.0523,344400.0
2010-07-30 14:30:00,66.57,66.77,66.48,66.72,320600.0,50.0523,50.2027,49.9846,50.1651,320600.0
2010-07-30 15:00:00,66.72,67.09,66.64,66.89,480900.0,50.1651,50.4433,50.1049,50.2929,480900.0
2010-07-30 15:30:00,66.88,66.97,66.67,66.69,854600.0,50.2854,50.353,50.1275,50.1425,854600.0
2010-08-02 09:30:00,67.88,67.94,67.09,67.54,472900.0,51.0373,51.0824,50.4433,50.7816,472900.0
2010-08-02 10:00:00,67.52,67.93,67.5,67.65,356600.0,50.7666,51.0748,50.7515,50.8643,356600.0
2010-08-02 10:30:00,67.65,67.69,67.49,67.57,189500.0,50.8643,50.8944,50.744,50.8042,189500.0
2010-08-02 11:00:00,67.56,67.56,67.25,67.28,224000.0,50.7967,50.7967,50.5636,50.5861,224000.0
2010-08-02 11:30:00,67.28,67.52,67.27,67.43,322700.0,50.5861,50.7666,50.5786,50.6989,322700.0
2010-08-02 12:00:00,67.43,67.44,67.18,67.38,246400.0,50.6989,50.7064,50.5109,50.6613,246400.0
2010-08-02 12:30:00,67.38,67.51,67.21,67.37,298100.0,50.6613,50.7591,50.5335,50.6538,298100.0
2010-08-02 13:00:00,67.36,67.43,67.2,67.2,130000.0,50.6463,50.6989,50.526,50.526,130000.0
2010-08-02 13:30:00,67.21,67.34,67.04,67.05,241300.0,50.5335,50.6312,50.4057,50.4132,241300.0
2010-08-02 14:00:00,67.04,67.21,66.95,67.02,326600.0,50.4057,50.5335,50.338,50.3906,326600.0
2010-08-02 14:30:00,67.01,67.25,66.98,67.14,424700.0,50.3831,50.5636,50.3606,50.4809,424700.0
2010-08-02 15:00:00,67.14,67.24,67.02,67.09,320600.0,50.4809,50.5561,50.3906,50.4433,320600.0
2010-08-02 15:30:00,67.1,67.22,66.93,67.17,1066100.0,50.4508,50.541,50.323,50.5034,1066100.0
2010-08-03 09:30:00,66.86,67.24,66.62,66.73,338700.0,50.2703,50.5561,50.0899,50.1726,338700.0
2010-08-03 10:00:00,66.73,66.74,65.96,66.35,512000.0,50.1726,50.1801,49.5937,49.8869,512000.0
2010-08-03 10:30:00,66.35,66.78,66.32,66.75,284900.0,49.8869,50.2102,49.8643,50.1876,284900.0
2010-08-03 11:00:00,66.75,66.97,66.52,66.91,191100.0,50.1876,50.353,50.0147,50.3079,191100.0
2010-08-03 11:30:00,66.93,67.06,66.74,66.76,154800.0,50.323,50.4207,50.1801,50.1952,154800.0
2010-08-03 12:00:00,66.76,67.0,66.55,66.65,170200.0,50.1952,50.3756,50.0373,50.1124,170200.0
2010-08-03 12:30:00,66.65,66.84,66.63,66.76,150100.0,50.1124,50.2553,50.0974,50.1952,150100.0
2010-08-03 13:00:00,66.77,66.79,66.59,66.6,195900.0,50.2027,50.2177,50.0673,50.0749,195900.0
2010-08-03 13:30:00,66.6,66.83,66.59,66.72,188500.0,50.0749,50.2478,50.0673,50.1651,188500.0
2010-08-03 14:00:00,66.71,66.87,66.67,66.86,186100.0,50.1576,50.2779,50.1275,50.2703,186100.0
2010-08-03 14:30:00,66.86,66.9,66.75,66.78,166200.0,50.2703,50.3004,50.1876,50.2102,166200.0
2010-08-03 15:00:00,66.77,66.82,66.61,66.69,196000.0,50.2027,50.2403,50.0824,50.1425,196000.0
2010-08-03 15:30:00,66.69,66.82,66.61,66.8,552800.0,50.1425,50.2403,50.0824,50.2252,552800.0
2010-08-04 09:30:00,67.0,67.27,66.83,67.0,264500.0,50.3756,50.5786,50.2478,50.3756,264500.0
2010-08-04 10:00:00,67.02,67.23,66.54,66.87,353700.0,50.3906,50.5485,50.0297,50.2779,353700.0
2010-08-04 10:30:00,66.87,67.05,66.72,66.88,257900.0,50.2779,50.4132,50.1651,50.2854,257900.0
2010-08-04 11:00:00,66.88,67.27,66.78,67.19,167500.0,50.2854,50.5786,50.2102,50.5185,167500.0
2010-08-04 11:30:00,67.19,67.61,67.16,67.42,286600.0,50.5185,50.8342,50.4959,50.6914,286600.0
2010-08-04 12:00:00,67.43,67.78,67.29,67.75,248700.0,50.6989,50.9621,50.5936,50.9395,248700.0
2010-08-04 12:30:00,67.75,67.85,67.65,67.71,207000.0,50.9395,51.0147,50.8643,50.9094,207000.0
2010-08-04 13:00:00,67.71,67.75,67.38,67.43,208200.0,50.9094,50.9395,50.6613,50.6989,208200.0
2010-08-04 13:30:00,67.42,67.45,67.27,67.33,95100.0,50.6914,50.7139,50.5786,50.6237,95100.0
2010-08-04 14:00:00,67.33,67.57,67.28,67.52,159700.0,50.6237,50.8042,50.5861,50.7666,159700.0
2010-08-04 14:30:00,67.53,67.64,67.47,67.61,113900.0,50.7741,50.8568,50.729,50.8342,113900.0
2010-08-04 15:00:00,67.61,67.71,67.49,67.7,185800.0,50.8342,50.9094,50.744,50.9019,185800.0
2010-08-04 15:30:00,67.68,67.79,67.55,67.58,487600.0,50.8869,50.9696,50.7891,50.8117,487600.0
2010-08-05 09:30:00,67.45,68.85,67.29,68.67,690300.0,50.7139,51.7666,50.5936,51.6312,690300.0
2010-08-05 10:00:00,68.66,69.1,68.52,68.96,453000.0,51.6237,51.9545,51.5185,51.8493,453000.0
2010-08-05 10:30:00,68.96,69.05,68.4,68.49,380400.0,51.8493,51.9169,51.4282,51.4959,380400.0
2010-08-05 11:00:00,68.49,68.77,68.22,68.34,259400.0,51.4959,51.7064,51.2929,51.3831,259400.0
2010-08-05 11:30:00,68.35,68.37,68.06,68.13,286500.0,51.3906,51.4057,51.1726,51.2252,286500.0
2010-08-05 12:00:00,68.11,68.51,68.06,68.43,210700.0,51.2102,51.5109,51.1726,51.4508,210700.0
2010-08-05 12:30:00,68.42,68.48,68.26,68.43,103100.0,51.4433,51.4884,51.323,51.4508,103100.0
2010-08-05 13:00:00,68.43,68.48,68.21,68.23,221400.0,51.4508,51.4884,51.2854,51.3004,221400.0
2010-08-05 13:30:00,68.24,68.34,68.18,68.29,283100.0,51.3079,51.3831,51.2628,51.3455,283100.0
2010-08-05 14:00:00,68.29,68.41,68.21,68.28,191900.0,51.3455,51.4357,51.2854,51.338,191900.0
2010-08-05 14:30:00,68.29,68.3,68.07,68.13,173900.0,51.3455,51.353,51.1801,51.2252,173900.0
2010-08-05 15:00:00,68.13,68.29,67.98,67.99,335400.0,51.2252,51.3455,51.1124,51.12,335400.0
2010-08-05 15:30:00,67.98,68.02,67.77,67.96,699600.0,51.1124,51.1425,50.9545,51.0974,699600.0
2010-08-06 09:30:00,67.56,68.3,67.29,68.05,635700.0,50.7967,51.353,50.5936,51.1651,635700.0
2010-08-06 10:00:00,68.05,68.22,67.84,68.08,577100.0,51.1651,51.2929,51.0072,51.1876,577100.0
2010-08-06 10:30:00,68.08,68.15,67.0,67.08,589500.0,51.1876,51.2403,50.3756,50.4358,589500.0
2010-08-06 11:00:00,67.07,67.5,66.75,67.46,420300.0,50.4282,50.7515,50.1876,50.7215,420300.0
2010-08-06 11:30:00,67.47,67.6,67.36,67.44,273300.0,50.729,50.8267,50.6463,50.7064,273300.0
2010-08-06 12:00:00,67.43,67.47,67.0,67.04,341000.0,50.6989,50.729,50.3756,50.4057,341000.0
2010-08-06 12:30:00,67.03,67.15,66.95,66.95,192200.0,50.3982,50.4884,50.338,50.338,192200.0
2010-08-06 13:00:00,66.96,67.23,66.84,67.0,213900.0,50.3455,50.5485,50.2553,50.3756,213900.0
2010-08-06 13:30:00,67.0,67.08,66.9,66.97,191300.0,50.3756,50.4358,50.3004,50.353,191300.0
2010-08-06 14:00:00,66.96,67.09,66.89,67.09,151100.0,50.3455,50.4433,50.2929,50.4433,151100.0
2010-08-06 14:30:00,67.09,67.61,67.0,67.51,301800.0,50.4433,50.8342,50.3756,50.7591,301800.0
2010-08-06 15:00:00,67.52,67.89,67.44,67.77,229400.0,50.7666,51.0448,50.7064,50.9545,229400.0
2010-08-06 15:30:00,67.77,68.05,67.64,68.03,566900.0,50.9545,51.1651,50.8568,51.15,566900.0
2010-08-09 09:30:00,68.93,69.15,68.24,68.75,578800.0,51.8267,51.9921,51.3079,51.6914,578800.0
2010-08-09 10:00:00,68.74,68.78,68.4,68.46,347300.0,51.6839,51.7139,51.4282,51.4733,347300.0
2010-08-09 10:30:00,68.46,68.83,68.46,68.77,235200.0,51.4733,51.7515,51.4733,51.7064,235200.0
2010-08-09 11:00:00,68.79,68.91,68.43,68.83,398200.0,51.7215,51.8117,51.4508,51.7515,398200.0
2010-08-09 11:30:00,68.84,69.43,68.83,69.34,357000.0,51.7591,52.2027,51.7515,52.135,357000.0
2010-08-09 12:00:00,69.34,69.47,69.32,69.39,207400.0,52.135,52.2327,52.12,52.1726,207400.0
2010-08-09 12:30:00,69.39,69.42,69.29,69.32,182600.0,52.1726,52.1951,52.0974,52.12,182600.0
2010-08-09 13:00:00,69.33,69.36,69.19,69.24,193300.0,52.1275,52.15,52.0222,52.0598,193300.0
2010-08-09 13:30:00,69.25,69.42,69.24,69.32,194900.0,52.0673,52.1951,52.0598,52.12,194900.0
2010-08-09 14:00:00,69.33,69.41,69.18,69.23,179300.0,52.1275,52.1876,52.0147,52.0523,179300.0
2010-08-09 14:30:00,69.24,69.32,69.16,69.31,204600.0,52.0598,52.12,51.9997,52.1124,204600.0
2010-08-09 15:00:00,69.3,69.34,69.08,69.15,215400.0,52.1049,52.135,51.9395,51.9921,215400.0
2010-08-09 15:30:00,69.13,69.39,69.11,69.26,520000.0,51.9771,52.1726,51.9621,52.0748,520000.0
2010-08-10 09:30:00,68.56,68.78,67.58,67.68,602200.0,51.5485,51.7139,50.8117,50.8869,602200.0
2010-08-10 10:00:00,67.69,68.16,67.62,68.1,340700.0,50.8944,51.2478,50.8418,51.2027,340700.0
2010-08-10 10:30:00,68.1,68.36,67.99,68.1,191400.0,51.2027,51.3982,51.12,51.2027,191400.0
2010-08-10 11:00:00,68.11,68.24,67.96,67.99,141900.0,51.2102,51.3079,51.0974,51.12,141900.0
2010-08-10 11:30:00,67.99,68.05,67.75,67.76,235700.0,51.12,51.1651,50.9395,50.947,235700.0
2010-08-10 12:00:00,67.76,67.81,67.59,67.75,203100.0,50.947,50.9846,50.8192,50.9395,203100.0
2010-08-10 12:30:00,67.74,67.74,67.55,67.66,131700.0,50.932,50.932,50.7891,50.8718,131700.0
2010-08-10 13:00:00,67.67,67.69,67.42,67.44,181700.0,50.8794,50.8944,50.6914,50.7064,181700.0
2010-08-10 13:30:00,67.44,67.6,67.39,67.55,129000.0,50.7064,50.8267,50.6688,50.7891,129000.0
2010-08-10 14:00:00,67.55,68.18,67.53,67.97,361700.0,50.7891,51.2628,50.7741,51.1049,361700.0
2010-08-10 14:30:00,67.98,68.3,67.77,67.77,546500.0,51.1124,51.353,50.9545,50.9545,546500.0
2010-08-10 15:00:00,67.79,68.09,67.67,67.93,382200.0,50.9696,51.1951,50.8794,51.0748,382200.0
2010-08-10 15:30:00,67.93,68.18,67.78,67.9,657800.0,51.0748,51.2628,50.9621,51.0523,657800.0
2010-08-11 09:30:00,66.51,66.73,65.33,66.02,805200.0,50.0072,50.1726,49.12,49.6388,805200.0
2010-08-11 10:00:00,66.0,66.32,65.92,66.1,343800.0,49.6237,49.8643,49.5636,49.6989,343800.0
2010-08-11 10:30:00,66.09,66.09,65.4,65.45,251400.0,49.6914,49.6914,49.1726,49.2102,251400.0
2010-08-11 11:00:00,65.46,65.76,65.4,65.69,276400.0,49.2177,49.4433,49.1726,49.3906,276400.0
2010-08-11 11:30:00,65.68,65.68,65.09,65.22,461600.0,49.3831,49.3831,48.9395,49.0373,461600.0
2010-08-11 12:00:00,65.21,65.22,64.96,65.03,429500.0,49.0297,49.0373,48.8418,48.8944,429500.0
2010-08-11 12:30:00,65.04,65.31,65.02,65.18,332900.0,48.9019,49.1049,48.8869,49.0072,332900.0
2010-08-11 13:00:00,65.17,65.45,65.15,65.44,238500.0,48.9997,49.2102,48.9846,49.2027,238500.0
2010-08-11 13:30:00,65.45,65.45,65.08,65.09,250600.0,49.2102,49.2102,48.932,48.9395,250600.0
2010-08-11 14:00:00,65.09,65.6,65.08,65.52,254300.0,48.9395,49.323,48.932,49.2628,254300.0
2010-08-11 14:30:00,65.53,65.54,65.0,65.08,294700.0,49.2703,49.2779,48.8719,48.932,294700.0
2010-08-11 15:00:00,65.1,65.45,65.08,65.34,386600.0,48.947,49.2102,48.932,49.1275,386600.0
2010-08-11 15:30:00,65.35,65.53,65.18,65.37,819500.0,49.135,49.2703,49.0072,49.15,819500.0
2010-08-12 09:30:00,64.46,65.25,64.11,64.59,643400.0,48.4658,49.0598,48.2027,48.5636,643400.0
2010-08-12 10:00:00,64.59,65.23,64.54,64.76,350300.0,48.5636,49.0448,48.526,48.6914,350300.0
2010-08-12 10:30:00,64.75,65.49,64.72,65.33,361200.0,48.6839,49.2403,48.6613,49.12,361200.0
2010-08-12 11:00:00,65.33,65.54,65.2,65.39,234600.0,49.12,49.2779,49.0222,49.1651,234600.0
2010-08-12 11:30:00,65.39,65.48,65.12,65.21,187100.0,49.1651,49.2328,48.9621,49.0297,187100.0
2010-08-12 12:00:00,65.21,65.48,65.14,65.4,142600.0,49.0297,49.2328,48.9771,49.1726,142600.0
2010-08-12 12:30:00,65.4,65.79,65.4,65.77,141000.0,49.1726,49.4658,49.1726,49.4508,141000.0
2010-08-12 13:00:00,65.78,65.91,65.64,65.68,187300.0,49.4583,49.5561,49.3531,49.3831,187300.0
2010-08-12 13:30:00,65.67,65.71,65.33,65.44,232900.0,49.3756,49.4057,49.12,49.2027,232900.0
2010-08-12 14:00:00,65.44,65.57,65.39,65.52,184000.0,49.2027,49.3004,49.1651,49.2628,184000.0
2010-08-12 14:30:00,65.52,65.52,65.18,65.37,298000.0,49.2628,49.2628,49.0072,49.15,298000.0
2010-08-12 15:00:00,65.36,65.7,65.36,65.55,297000.0,49.1425,49.3982,49.1425,49.2854,297000.0
2010-08-12 15:30:00,65.55,65.76,65.32,65.48,485200.0,49.2854,49.4433,49.1125,49.2328,485200.0
2010-08-13 09:30:00,65.28,65.28,64.54,65.17,594200.0,49.0824,49.0824,48.526,48.9997,594200.0
2010-08-13 10:00:00,65.17,65.34,64.79,64.84,270400.0,48.9997,49.1275,48.714,48.7516,270400.0
2010-08-13 10:30:00,64.84,64.89,64.38,64.54,264300.0,48.7516,48.7891,48.4057,48.526,264300.0
2010-08-13 11:00:00,64.54,64.72,64.39,64.43,160600.0,48.526,48.6613,48.4132,48.4433,160600.0
2010-08-13 11:30:00,64.44,64.73,64.3,64.63,133100.0,48.4508,48.6688,48.3455,48.5937,133100.0
2010-08-13 12:00:00,64.64,64.96,64.59,64.94,135500.0,48.6012,48.8418,48.5636,48.8267,135500.0
2010-08-13 12:30:00,64.94,65.13,64.85,65.1,80100.0,48.8267,48.9696,48.7591,48.947,80100.0
2010-08-13 13:00:00,65.11,65.18,64.94,65.1,84800.0,48.9546,49.0072,48.8267,48.947,84800.0
2010-08-13 13:30:00,65.11,65.28,65.06,65.19,61500.0,48.9546,49.0824,48.917,49.0147,61500.0
2010-08-13 14:00:00,65.18,65.21,65.04,65.16,73200.0,49.0072,49.0297,48.9019,48.9922,73200.0
2010-08-13 14:30:00,65.14,65.21,65.04,65.13,137000.0,48.9771,49.0297,48.9019,48.9696,137000.0
2010-08-13 15:00:00,65.12,65.23,65.07,65.14,129300.0,48.9621,49.0448,48.9245,48.9771,129300.0
2010-08-13 15:30:00,65.13,65.22,64.81,64.86,376300.0,48.9696,49.0373,48.729,48.7666,376300.0
2010-08-16 09:30:00,64.78,65.37,64.16,64.95,337600.0,48.7064,49.15,48.2403,48.8343,337600.0
2010-08-16 10:00:00,64.89,65.83,64.8,65.69,280400.0,48.7891,49.4959,48.7215,49.3906,280400.0
2010-08-16 10:30:00,65.74,66.12,65.72,65.96,228900.0,49.4282,49.714,49.4132,49.5937,228900.0
2010-08-16 11:00:00,65.98,66.05,65.54,65.65,305800.0,49.6087,49.6613,49.2779,49.3606,305800.0
2010-08-16 11:30:00,65.64,66.08,65.62,66.02,276300.0,49.3531,49.6839,49.338,49.6388,276300.0
2010-08-16 12:00:00,66.01,66.16,65.89,66.09,244800.0,49.6312,49.744,49.541,49.6914,244800.0
2010-08-16 12:30:00,66.09,66.31,66.08,66.22,252600.0,49.6914,49.8568,49.6839,49.7891,252600.0
2010-08-16 13:00:00,66.23,66.33,65.97,65.97,205100.0,49.7967,49.8718,49.6012,49.6012,205100.0
2010-08-16 13:30:00,65.98,66.01,65.67,65.73,137700.0,49.6087,49.6312,49.3756,49.4207,137700.0
2010-08-16 14:00:00,65.72,65.84,65.49,65.54,173200.0,49.4132,49.5034,49.2403,49.2779,173200.0
2010-08-16 14:30:00,65.54,65.64,65.25,65.26,204700.0,49.2779,49.3531,49.0598,49.0673,204700.0
2010-08-16 15:00:00,65.25,65.36,65.15,65.32,260300.0,49.0598,49.1425,48.9846,49.1125,260300.0
2010-08-16 15:30:00,65.32,65.6,65.29,65.56,402200.0,49.1125,49.323,49.0899,49.2929,402200.0
2010-08-17 09:30:00,66.79,66.84,66.29,66.67,470000.0,50.2177,50.2553,49.8418,50.1275,470000.0
2010-08-17 10:00:00,66.67,66.81,66.27,66.49,330800.0,50.1275,50.2327,49.8267,49.9921,330800.0
2010-08-17 10:30:00,66.49,66.59,66.4,66.48,386600.0,49.9921,50.0673,49.9245,49.9846,386600.0
2010-08-17 11:00:00,66.5,66.56,66.43,66.54,481600.0,49.9997,50.0448,49.947,50.0297,481600.0
2010-08-17 11:30:00,66.54,66.92,66.5,66.88,397300.0,50.0297,50.3155,49.9997,50.2854,397300.0
2010-08-17 12:00:00,66.89,67.23,66.88,67.01,248700.0,50.2929,50.5485,50.2854,50.3831,248700.0
2010-08-17 12:30:00,67.0,67.24,67.0,67.23,300700.0,50.3756,50.5561,50.3756,50.5485,300700.0
2010-08-17 13:00:00,67.23,67.64,67.11,67.63,349500.0,50.5485,50.8568,50.4583,50.8493,349500.0
2010-08-17 13:30:00,67.64,67.72,67.34,67.38,349100.0,50.8568,50.917,50.6312,50.6613,349100.0
2010-08-17 14:00:00,67.39,67.56,67.37,67.53,237800.0,50.6688,50.7967,50.6538,50.7741,237800.0
2010-08-17 14:30:00,67.54,67.64,67.44,67.45,244800.0,50.7816,50.8568,50.7064,50.7139,244800.0
2010-08-17 15:00:00,67.45,67.75,67.42,67.66,577200.0,50.7139,50.9395,50.6914,50.8718,577200.0
2010-08-17 15:30:00,67.67,67.67,67.21,67.25,1107800.0,50.8794,50.8794,50.5335,50.5636,1107800.0
2010-08-18 09:30:00,67.14,67.5,65.81,66.1,1506900.0,50.4809,50.7515,49.4809,49.6989,1506900.0
2010-08-18 10:00:00,66.1,66.29,65.7,65.92,909200.0,49.6989,49.8418,49.3982,49.5636,909200.0
2010-08-18 10:30:00,65.9,66.0,65.46,65.7,827500.0,49.5485,49.6237,49.2177,49.3982,827500.0
2010-08-18 11:00:00,65.7,66.39,65.58,65.91,978800.0,49.3982,49.917,49.3079,49.5561,978800.0
2010-08-18 11:30:00,65.9,66.1,65.73,66.02,669400.0,49.5485,49.6989,49.4207,49.6388,669400.0
2010-08-18 12:00:00,66.01,66.03,65.73,65.83,277900.0,49.6312,49.6463,49.4207,49.4959,277900.0
2010-08-18 12:30:00,65.82,65.86,65.48,65.64,509300.0,49.4884,49.5185,49.2328,49.3531,509300.0
2010-08-18 13:00:00,65.64,66.02,65.64,65.86,524500.0,49.3531,49.6388,49.3531,49.5185,524500.0
2010-08-18 13:30:00,65.87,66.27,65.86,66.23,424400.0,49.526,49.8267,49.5185,49.7967,424400.0
2010-08-18 14:00:00,66.22,66.25,65.9,65.98,452100.0,49.7891,49.8117,49.5485,49.6087,452100.0
2010-08-18 14:30:00,65.97,66.35,65.86,66.22,680200.0,49.6012,49.8869,49.5185,49.7891,680200.0
2010-08-18 15:00:00,66.23,66.28,65.98,66.06,400100.0,49.7967,49.8343,49.6087,49.6688,400100.0
2010-08-18 15:30:00,66.07,66.13,65.91,65.95,779100.0,49.6764,49.7215,49.5561,49.5861,779100.0
2010-08-19 09:30:00,66.59,66.9,65.81,65.99,680900.0,50.0673,50.3004,49.4809,49.6162,680900.0
2010-08-19 10:00:00,66.0,66.0,65.28,65.6,611300.0,49.6237,49.6237,49.0824,49.323,611300.0
2010-08-19 10:30:00,65.6,65.88,65.38,65.48,347100.0,49.323,49.5335,49.1576,49.2328,347100.0
2010-08-19 11:00:00,65.48,65.51,65.1,65.21,311100.0,49.2328,49.2553,48.947,49.0297,311100.0
2010-08-19 11:30:00,65.21,65.25,64.78,65.14,423700.0,49.0297,49.0598,48.7064,48.9771,423700.0
2010-08-19 12:00:00,65.13,65.24,64.82,65.24,177800.0,48.9696,49.0523,48.7365,49.0523,177800.0
2010-08-19 12:30:00,65.24,65.39,65.02,65.09,184900.0,49.0523,49.1651,48.8869,48.9395,184900.0
2010-08-19 13:00:00,65.09,65.28,65.0,65.14,182100.0,48.9395,49.0824,48.8719,48.9771,182100.0
2010-08-19 13:30:00,65.14,65.22,65.0,65.11,208900.0,48.9771,49.0373,48.8719,48.9546,208900.0
2010-08-19 14:00:00,65.1,65.39,64.96,65.36,242100.0,48.947,49.1651,48.8418,49.1425,242100.0
2010-08-19 14:30:00,65.35,65.57,65.23,65.46,311500.0,49.135,49.3004,49.0448,49.2177,311500.0
2010-08-19 15:00:00,65.46,65.97,65.39,65.71,491200.0,49.2177,49.6012,49.1651,49.4057,491200.0
2010-08-19 15:30:00,65.69,65.88,65.46,65.65,653100.0,49.3906,49.5335,49.2177,49.3606,653100.0
2010-08-20 09:30:00,65.0,65.53,64.94,65.18,725600.0,48.8719,49.2703,48.8267,49.0072,725600.0
2010-08-20 10:00:00,65.18,65.32,64.94,65.26,292900.0,49.0072,49.1125,48.8267,49.0673,292900.0
2010-08-20 10:30:00,65.28,65.4,65.07,65.19,151700.0,49.0824,49.1726,48.9245,49.0147,151700.0
2010-08-20 11:00:00,65.19,65.19,64.78,64.98,399800.0,49.0147,49.0147,48.7064,48.8568,399800.0
2010-08-20 11:30:00,64.98,65.08,64.92,64.99,385100.0,48.8568,48.932,48.8117,48.8643,385100.0
2010-08-20 12:00:00,64.99,65.13,64.97,65.12,180000.0,48.8643,48.9696,48.8493,48.9621,180000.0
2010-08-20 12:30:00,65.13,65.13,64.94,65.0,258100.0,48.9696,48.9696,48.8267,48.8719,258100.0
2010-08-20 13:00:00,65.0,65.17,64.96,65.11,129300.0,48.8719,48.9997,48.8418,48.9546,129300.0
2010-08-20 13:30:00,65.11,65.24,65.0,65.19,80400.0,48.9546,49.0523,48.8719,49.0147,80400.0
2010-08-20 14:00:00,65.19,65.27,65.1,65.15,152100.0,49.0147,49.0749,48.947,48.9846,152100.0
2010-08-20 14:30:00,65.16,65.35,65.09,65.14,289800.0,48.9922,49.135,48.9395,48.9771,289800.0
2010-08-20 15:00:00,65.15,65.17,64.94,65.01,297900.0,48.9846,48.9997,48.8267,48.8794,297900.0
2010-08-20 15:30:00,65.01,65.28,64.95,65.12,611600.0,48.8794,49.0824,48.8343,48.9621,611600.0
2010-08-23 09:30:00,65.55,65.65,65.0,65.11,292900.0,49.2854,49.3606,48.8719,48.9546,292900.0
2010-08-23 10:00:00,65.13,65.33,64.4,64.51,445200.0,48.9696,49.12,48.4207,48.5034,445200.0
2010-08-23 10:30:00,64.5,64.6,62.45,63.59,735800.0,48.4959,48.5711,46.9546,47.8117,735800.0
2010-08-23 11:00:00,63.59,63.65,63.11,63.15,603700.0,47.8117,47.8568,47.4508,47.4809,603700.0
2010-08-23 11:30:00,63.15,63.57,63.15,63.34,262700.0,47.4809,47.7967,47.4809,47.6237,262700.0
2010-08-23 12:00:00,63.35,63.48,63.23,63.38,262700.0,47.6313,47.729,47.541,47.6538,262700.0
2010-08-23 12:30:00,63.38,63.41,63.2,63.24,201800.0,47.6538,47.6764,47.5185,47.5486,201800.0
2010-08-23 13:00:00,63.23,63.5,63.18,63.48,188000.0,47.541,47.744,47.5034,47.729,188000.0
2010-08-23 13:30:00,63.48,63.67,63.37,63.66,277300.0,47.729,47.8719,47.6463,47.8643,277300.0
2010-08-23 14:00:00,63.64,63.88,63.58,63.85,398100.0,47.8493,48.0298,47.8042,48.0072,398100.0
2010-08-23 14:30:00,63.85,64.01,63.57,63.58,354700.0,48.0072,48.1275,47.7967,47.8042,354700.0
2010-08-23 15:00:00,63.59,63.74,63.29,63.3,382700.0,47.8117,47.9245,47.5862,47.5937,382700.0
2010-08-23 15:30:00,63.3,63.35,62.93,63.01,1060000.0,47.5937,47.6313,47.3155,47.3756,1060000.0
2010-08-24 09:30:00,61.86,62.18,61.6,61.98,952100.0,46.511,46.7516,46.3155,46.6012,952100.0
2010-08-24 10:00:00,61.98,62.25,61.5,62.09,672900.0,46.6012,46.8042,46.2403,46.6839,672900.0
2010-08-24 10:30:00,62.1,62.58,61.79,62.56,341900.0,46.6914,47.0523,46.4583,47.0373,341900.0
2010-08-24 11:00:00,62.56,62.91,62.52,62.85,381700.0,47.0373,47.3004,47.0072,47.2553,381700.0
2010-08-24 11:30:00,62.87,63.27,62.79,63.02,361300.0,47.2704,47.5711,47.2102,47.3831,361300.0
2010-08-24 12:00:00,63.02,63.23,62.82,62.88,307100.0,47.3831,47.541,47.2328,47.2779,307100.0
2010-08-24 12:30:00,62.88,62.99,62.81,62.81,259000.0,47.2779,47.3606,47.2253,47.2253,259000.0
2010-08-24 13:00:00,62.82,62.9,62.59,62.89,224900.0,47.2328,47.2929,47.0598,47.2854,224900.0
2010-08-24 13:30:00,62.89,62.9,62.47,62.5,308400.0,47.2854,47.2929,46.9696,46.9922,308400.0
2010-08-24 14:00:00,62.5,62.58,62.31,62.46,364100.0,46.9922,47.0523,46.8493,46.9621,364100.0
2010-08-24 14:30:00,62.47,62.54,62.28,62.46,296600.0,46.9696,47.0222,46.8268,46.9621,296600.0
2010-08-24 15:00:00,62.47,62.71,62.39,62.6,336200.0,46.9696,47.1501,46.9095,47.0674,336200.0
2010-08-24 15:30:00,62.59,62.73,62.23,62.28,752500.0,47.0598,47.1651,46.7892,46.8268,752500.0
2010-08-25 09:30:00,61.57,61.93,60.7,60.83,545300.0,46.2929,46.5636,45.6388,45.7365,545300.0
2010-08-25 10:00:00,60.78,60.96,60.5,60.65,812500.0,45.6989,45.8343,45.4884,45.6012,812500.0
2010-08-25 10:30:00,60.65,61.51,60.45,61.46,575200.0,45.6012,46.2478,45.4508,46.2102,575200.0
2010-08-25 11:00:00,61.46,62.09,61.42,62.05,454300.0,46.2102,46.6839,46.1801,46.6538,454300.0
2010-08-25 11:30:00,62.07,62.07,61.59,61.87,261800.0,46.6689,46.6689,46.308,46.5185,261800.0
2010-08-25 12:00:00,61.87,62.09,61.5,61.62,165200.0,46.5185,46.6839,46.2403,46.3305,165200.0
2010-08-25 12:30:00,61.61,61.68,61.23,61.47,157500.0,46.323,46.3756,46.0373,46.2177,157500.0
2010-08-25 13:00:00,61.47,61.86,61.41,61.77,216400.0,46.2177,46.511,46.1726,46.4433,216400.0
2010-08-25 13:30:00,61.78,62.27,61.72,62.23,282500.0,46.4508,46.8192,46.4057,46.7892,282500.0
2010-08-25 14:00:00,62.23,62.56,62.19,62.35,378000.0,46.7892,47.0373,46.7591,46.8794,378000.0
2010-08-25 14:30:00,62.34,63.0,62.28,62.84,425700.0,46.8719,47.3681,46.8268,47.2478,425700.0
2010-08-25 15:00:00,62.85,62.91,62.53,62.64,484700.0,47.2553,47.3004,47.0147,47.0974,484700.0
2010-08-25 15:30:00,62.64,63.13,62.64,62.82,830400.0,47.0974,47.4659,47.0974,47.2328,830400.0
2010-08-26 09:30:00,62.88,63.68,62.86,63.62,506100.0,47.2779,47.8794,47.2628,47.8343,506100.0
2010-08-26 10:00:00,63.61,64.14,63.56,63.84,493900.0,47.8268,48.2252,47.7892,47.9997,493900.0
2010-08-26 10:30:00,63.83,64.19,63.82,64.0,281500.0,47.9922,48.2628,47.9846,48.12,281500.0
2010-08-26 11:00:00,64.0,64.01,63.34,63.39,390900.0,48.12,48.1275,47.6237,47.6613,390900.0
2010-08-26 11:30:00,63.4,63.55,63.26,63.44,371000.0,47.6689,47.7816,47.5636,47.6989,371000.0
2010-08-26 12:00:00,63.44,63.51,63.36,63.41,209000.0,47.6989,47.7516,47.6388,47.6764,209000.0
2010-08-26 12:30:00,63.41,63.62,63.39,63.58,388400.0,47.6764,47.8343,47.6613,47.8042,388400.0
2010-08-26 13:00:00,63.57,63.61,63.42,63.42,187900.0,47.7967,47.8268,47.6839,47.6839,187900.0
2010-08-26 13:30:00,63.43,63.52,63.37,63.46,220100.0,47.6914,47.7591,47.6463,47.714,220100.0
2010-08-26 14:00:00,63.46,63.59,63.15,63.19,319200.0,47.714,47.8117,47.4809,47.511,319200.0
2010-08-26 14:30:00,63.18,63.2,62.65,62.66,308100.0,47.5034,47.5185,47.105,47.1125,308100.0
2010-08-26 15:00:00,62.66,63.11,62.65,62.91,327200.0,47.1125,47.4508,47.105,47.3004,327200.0
2010-08-26 15:30:00,62.91,63.17,62.7,62.75,496600.0,47.3004,47.4959,47.1425,47.1801,496600.0
2010-08-27 09:30:00,63.39,63.39,62.49,62.5,302600.0,47.6613,47.6613,46.9847,46.9922,302600.0
2010-08-27 10:00:00,62.54,63.33,61.9,63.19,604900.0,47.0222,47.6162,46.541,47.511,604900.0
2010-08-27 10:30:00,63.2,63.29,62.85,62.88,362700.0,47.5185,47.5862,47.2553,47.2779,362700.0
2010-08-27 11:00:00,62.89,63.86,62.86,63.86,440700.0,47.2854,48.0147,47.2628,48.0147,440700.0
2010-08-27 11:30:00,63.85,64.21,63.82,64.05,400600.0,48.0072,48.2779,47.9846,48.1576,400600.0
2010-08-27 12:00:00,64.05,64.28,63.45,64.19,248700.0,48.1576,48.3305,47.7065,48.2628,248700.0
2010-08-27 12:30:00,64.2,64.21,63.63,63.72,174700.0,48.2704,48.2779,47.8418,47.9095,174700.0
2010-08-27 13:00:00,63.73,64.05,63.66,64.05,135400.0,47.917,48.1576,47.8643,48.1576,135400.0
2010-08-27 13:30:00,64.06,64.53,63.99,64.53,299900.0,48.1651,48.5185,48.1125,48.5185,299900.0
2010-08-27 14:00:00,64.54,64.65,64.17,64.65,269700.0,48.526,48.6087,48.2478,48.6087,269700.0
2010-08-27 14:30:00,64.62,64.77,64.6,64.71,301100.0,48.5861,48.6989,48.5711,48.6538,301100.0
2010-08-27 15:00:00,64.71,64.84,64.54,64.81,343900.0,48.6538,48.7516,48.526,48.729,343900.0
2010-08-27 15:30:00,64.8,64.85,64.55,64.64,657700.0,48.7215,48.7591,48.5335,48.6012,657700.0
2010-08-30 09:30:00,64.48,64.6,64.02,64.17,306100.0,48.4809,48.5711,48.135,48.2478,306100.0
2010-08-30 10:00:00,64.16,64.19,63.53,63.57,265100.0,48.2403,48.2628,47.7666,47.7967,265100.0
2010-08-30 10:30:00,63.56,64.23,63.43,64.06,229200.0,47.7892,48.2929,47.6914,48.1651,229200.0
2010-08-30 11:00:00,64.07,64.14,63.84,63.89,139700.0,48.1726,48.2252,47.9997,48.0373,139700.0
2010-08-30 11:30:00,63.92,64.0,63.57,63.75,229100.0,48.0598,48.12,47.7967,47.932,229100.0
2010-08-30 12:00:00,63.74,63.78,63.59,63.7,78700.0,47.9245,47.9546,47.8117,47.8944,78700.0
2010-08-30 12:30:00,63.71,64.0,63.64,63.81,318900.0,47.9019,48.12,47.8493,47.9771,318900.0
2010-08-30 13:00:00,63.79,63.96,63.6,63.65,173900.0,47.9621,48.0899,47.8192,47.8568,173900.0
2010-08-30 13:30:00,63.66,63.75,63.52,63.57,203300.0,47.8643,47.932,47.7591,47.7967,203300.0
2010-08-30 14:00:00,63.57,63.71,63.49,63.64,290700.0,47.7967,47.9019,47.7365,47.8493,290700.0
2010-08-30 14:30:00,63.64,63.76,63.54,63.69,196000.0,47.8493,47.9395,47.7741,47.8869,196000.0
2010-08-30 15:00:00,63.69,63.71,63.33,63.36,458000.0,47.8869,47.9019,47.6162,47.6388,458000.0
2010-08-30 15:30:00,63.36,63.39,62.98,62.99,961300.0,47.6388,47.6613,47.3531,47.3606,961300.0
2010-08-31 09:30:00,62.27,63.75,62.11,63.02,595000.0,46.8192,47.932,46.6989,47.3831,595000.0
2010-08-31 10:00:00,63.04,63.63,63.01,63.61,366800.0,47.3982,47.8418,47.3756,47.8268,366800.0
2010-08-31 10:30:00,63.63,63.96,63.37,63.95,281200.0,47.8418,48.0899,47.6463,48.0824,281200.0
2010-08-31 11:00:00,63.96,64.21,63.71,63.92,224700.0,48.0899,48.2779,47.9019,48.0598,224700.0
2010-08-31 11:30:00,63.9,64.25,63.9,63.94,118600.0,48.0448,48.3079,48.0448,48.0749,118600.0
2010-08-31 12:00:00,63.94,63.97,63.61,63.67,142100.0,48.0749,48.0974,47.8268,47.8719,142100.0
2010-08-31 12:30:00,63.65,63.78,63.46,63.47,108000.0,47.8568,47.9546,47.714,47.7215,108000.0
2010-08-31 13:00:00,63.45,63.76,63.45,63.7,102600.0,47.7065,47.9395,47.7065,47.8944,102600.0
2010-08-31 13:30:00,63.69,63.76,63.61,63.62,63400.0,47.8869,47.9395,47.8268,47.8343,63400.0
2010-08-31 14:00:00,63.61,63.8,63.22,63.4,189300.0,47.8268,47.9696,47.5335,47.6689,189300.0
2010-08-31 14:30:00,63.41,63.44,63.0,63.09,178600.0,47.6764,47.6989,47.3681,47.4358,178600.0
2010-08-31 15:00:00,63.09,63.25,62.99,63.13,240600.0,47.4358,47.5561,47.3606,47.4659,240600.0
2010-08-31 15:30:00,63.15,63.56,63.0,63.22,555700.0,47.4809,47.7892,47.3681,47.5335,555700.0
2010-09-01 09:30:00,64.69,65.71,64.47,65.4,667000.0,48.6388,49.4057,48.4734,49.1726,667000.0
2010-09-01 10:00:00,65.37,66.38,65.33,66.13,627800.0,49.15,49.9094,49.12,49.7215,627800.0
2010-09-01 10:30:00,66.13,66.24,65.73,65.9,412300.0,49.7215,49.8042,49.4207,49.5485,412300.0
2010-09-01 11:00:00,65.89,66.2,65.89,66.09,326800.0,49.541,49.7741,49.541,49.6914,326800.0
2010-09-01 11:30:00,66.09,66.25,66.0,66.23,230900.0,49.6914,49.8117,49.6237,49.7967,230900.0
2010-09-01 12:00:00,66.22,66.29,66.12,66.2,228600.0,49.7891,49.8418,49.714,49.7741,228600.0
2010-09-01 12:30:00,66.19,66.21,65.86,65.9,159600.0,49.7666,49.7816,49.5185,49.5485,159600.0
2010-09-01 13:00:00,65.9,65.99,65.85,65.86,126000.0,49.5485,49.6162,49.5109,49.5185,126000.0
2010-09-01 13:30:00,65.86,66.04,65.78,65.84,197700.0,49.5185,49.6538,49.4583,49.5034,197700.0
2010-09-01 14:00:00,65.83,66.04,65.81,65.85,303700.0,49.4959,49.6538,49.4809,49.5109,303700.0
2010-09-01 14:30:00,65.84,66.07,65.82,66.02,333600.0,49.5034,49.6764,49.4884,49.6388,333600.0
2010-09-01 15:00:00,66.02,66.42,66.0,66.26,503600.0,49.6388,49.9395,49.6237,49.8192,503600.0
2010-09-01 15:30:00,66.26,66.68,66.2,66.54,953100.0,49.8192,50.135,49.7741,50.0297,953100.0
2010-09-02 09:30:00,66.62,67.09,66.23,67.01,595200.0,50.0899,50.4433,49.7967,50.3831,595200.0
2010-09-02 10:00:00,67.01,67.23,66.91,67.23,338000.0,50.3831,50.5485,50.3079,50.5485,338000.0
2010-09-02 10:30:00,67.24,67.48,67.13,67.4,175200.0,50.5561,50.7365,50.4733,50.6764,175200.0
2010-09-02 11:00:00,67.39,67.48,67.12,67.15,243300.0,50.6688,50.7365,50.4658,50.4884,243300.0
2010-09-02 11:30:00,67.16,67.29,67.06,67.22,140000.0,50.4959,50.5936,50.4207,50.541,140000.0
2010-09-02 12:00:00,67.24,67.52,67.24,67.37,232000.0,50.5561,50.7666,50.5561,50.6538,232000.0
2010-09-02 12:30:00,67.39,67.49,67.34,67.4,315500.0,50.6688,50.744,50.6312,50.6764,315500.0
2010-09-02 13:00:00,67.4,67.58,67.35,67.57,169100.0,50.6764,50.8117,50.6388,50.8042,169100.0
2010-09-02 13:30:00,67.56,67.7,67.53,67.68,150300.0,50.7967,50.9019,50.7741,50.8869,150300.0
2010-09-02 14:00:00,67.67,67.89,67.65,67.8,202000.0,50.8794,51.0448,50.8643,50.9771,202000.0
2010-09-02 14:30:00,67.8,67.88,67.67,67.81,143700.0,50.9771,51.0373,50.8794,50.9846,143700.0
2010-09-02 15:00:00,67.8,67.81,67.59,67.63,333500.0,50.9771,50.9846,50.8192,50.8493,333500.0
2010-09-02 15:30:00,67.64,67.8,67.6,67.71,533500.0,50.8568,50.9771,50.8267,50.9094,533500.0
2010-09-03 09:30:00,68.02,69.22,68.0,69.15,657600.0,51.1425,52.0448,51.1275,51.9921,657600.0
2010-09-03 10:00:00,69.14,69.22,68.26,68.27,450200.0,51.9846,52.0448,51.323,51.3305,450200.0
2010-09-03 10:30:00,68.26,68.64,68.21,68.41,278800.0,51.323,51.6087,51.2854,51.4357,278800.0
2010-09-03 11:00:00,68.43,68.8,68.34,68.7,237500.0,51.4508,51.729,51.3831,51.6538,237500.0
2010-09-03 11:30:00,68.7,68.85,68.45,68.7,189300.0,51.6538,51.7666,51.4658,51.6538,189300.0
2010-09-03 12:00:00,68.7,68.87,68.68,68.79,108400.0,51.6538,51.7816,51.6388,51.7215,108400.0
2010-09-03 12:30:00,68.8,68.99,68.66,68.71,175700.0,51.729,51.8718,51.6237,51.6613,175700.0
2010-09-03 13:00:00,68.72,68.8,68.47,68.61,304900.0,51.6688,51.729,51.4809,51.5861,304900.0
2010-09-03 13:30:00,68.61,68.73,68.53,68.65,170300.0,51.5861,51.6763,51.526,51.6162,170300.0
2010-09-03 14:00:00,68.66,68.71,68.58,68.6,220400.0,51.6237,51.6613,51.5636,51.5786,220400.0
2010-09-03 14:30:00,68.6,68.72,68.37,68.4,263300.0,51.5786,51.6688,51.4057,51.4282,263300.0
2010-09-03 15:00:00,68.4,68.62,68.37,68.6,225200.0,51.4282,51.5936,51.4057,51.5786,225200.0
2010-09-03 15:30:00,68.6,68.65,68.43,68.62,618500.0,51.5786,51.6162,51.4508,51.5936,618500.0
2010-09-07 09:30:00,68.35,68.44,67.47,67.48,326700.0,51.3906,51.4583,50.729,50.7365,326700.0
2010-09-07 10:00:00,67.5,67.66,67.36,67.47,501100.0,50.7515,50.8718,50.6463,50.729,501100.0
2010-09-07 10:30:00,67.49,67.71,67.31,67.55,373700.0,50.744,50.9094,50.6087,50.7891,373700.0
2010-09-07 11:00:00,67.55,67.81,67.41,67.78,252300.0,50.7891,50.9846,50.6839,50.9621,252300.0
2010-09-07 11:30:00,67.77,67.78,67.51,67.73,244600.0,50.9545,50.9621,50.7591,50.9245,244600.0
2010-09-07 12:00:00,67.73,67.8,67.56,67.64,138400.0,50.9245,50.9771,50.7967,50.8568,138400.0
2010-09-07 12:30:00,67.63,67.8,67.59,67.74,126200.0,50.8493,50.9771,50.8192,50.932,126200.0
2010-09-07 13:00:00,67.77,67.77,67.57,67.58,159800.0,50.9545,50.9545,50.8042,50.8117,159800.0
2010-09-07 13:30:00,67.59,67.99,67.58,67.99,214600.0,50.8192,51.12,50.8117,51.12,214600.0
2010-09-07 14:00:00,67.99,68.05,67.75,68.01,234400.0,51.12,51.1651,50.9395,51.135,234400.0
2010-09-07 14:30:00,68.02,68.06,67.73,67.78,239900.0,51.1425,51.1726,50.9245,50.9621,239900.0
2010-09-07 15:00:00,67.78,67.93,67.69,67.79,408100.0,50.9621,51.0748,50.8944,50.9696,408100.0
2010-09-07 15:30:00,67.77,67.85,67.49,67.62,540200.0,50.9545,51.0147,50.744,50.8418,540200.0
2010-09-08 09:30:00,67.84,68.28,67.81,68.11,248300.0,51.0072,51.338,50.9846,51.2102,248300.0
2010-09-08 10:00:00,68.1,68.68,68.1,68.27,256900.0,51.2027,51.6388,51.2027,51.3305,256900.0
2010-09-08 10:30:00,68.25,68.43,68.12,68.22,346900.0,51.3154,51.4508,51.2177,51.2929,346900.0
2010-09-08 11:00:00,68.21,68.4,68.06,68.1,195100.0,51.2854,51.4282,51.1726,51.2027,195100.0
2010-09-08 11:30:00,68.11,68.26,68.03,68.23,157100.0,51.2102,51.323,51.15,51.3004,157100.0
2010-09-08 12:00:00,68.23,68.43,68.23,68.39,277800.0,51.3004,51.4508,51.3004,51.4207,277800.0
2010-09-08 12:30:00,68.4,68.56,68.26,68.34,98000.0,51.4282,51.5485,51.323,51.3831,98000.0
2010-09-08 13:00:00,68.34,68.49,68.25,68.39,99600.0,51.3831,51.4959,51.3154,51.4207,99600.0
2010-09-08 13:30:00,68.4,68.42,67.89,68.01,221900.0,51.4282,51.4433,51.0448,51.135,221900.0
2010-09-08 14:00:00,68.03,68.17,67.85,68.13,193700.0,51.15,51.2553,51.0147,51.2252,193700.0
2010-09-08 14:30:00,68.14,68.36,68.07,68.29,131400.0,51.2327,51.3982,51.1801,51.3455,131400.0
2010-09-08 15:00:00,68.28,68.41,68.08,68.11,173500.0,51.338,51.4357,51.1876,51.2102,173500.0
2010-09-08 15:30:00,68.08,68.28,67.91,68.03,530500.0,51.1876,51.338,51.0598,51.15,530500.0
2010-09-09 09:30:00,68.97,69.0,68.09,68.36,308600.0,51.8568,51.8794,51.1951,51.3982,308600.0
2010-09-09 10:00:00,68.37,68.39,67.91,68.05,298300.0,51.4057,51.4207,51.0598,51.1651,298300.0
2010-09-09 10:30:00,68.06,68.09,67.82,67.83,137600.0,51.1726,51.1951,50.9921,50.9997,137600.0
2010-09-09 11:00:00,67.83,68.1,67.82,68.08,178500.0,50.9997,51.2027,50.9921,51.1876,178500.0
2010-09-09 11:30:00,68.09,68.14,67.8,67.8,188400.0,51.1951,51.2327,50.9771,50.9771,188400.0
2010-09-09 12:00:00,67.81,67.93,67.75,67.87,87400.0,50.9846,51.0748,50.9395,51.0297,87400.0
2010-09-09 12:30:00,67.9,67.98,67.58,67.58,159300.0,51.0523,51.1124,50.8117,50.8117,159300.0
2010-09-09 13:00:00,67.58,67.7,67.37,67.39,140300.0,50.8117,50.9019,50.6538,50.6688,140300.0
2010-09-09 13:30:00,67.4,67.55,67.31,67.39,143800.0,50.6764,50.7891,50.6087,50.6688,143800.0
2010-09-09 14:00:00,67.37,67.48,67.2,67.21,227900.0,50.6538,50.7365,50.526,50.5335,227900.0
2010-09-09 14:30:00,67.2,67.43,67.2,67.35,263900.0,50.526,50.6989,50.526,50.6388,263900.0
2010-09-09 15:00:00,67.35,67.52,67.33,67.5,244500.0,50.6388,50.7666,50.6237,50.7515,244500.0
2010-09-09 15:30:00,67.51,67.57,67.24,67.33,654700.0,50.7591,50.8042,50.5561,50.6237,654700.0
2010-09-10 09:30:00,67.55,67.97,67.12,67.96,277900.0,50.7891,51.1049,50.4658,51.0974,277900.0
2010-09-10 10:00:00,67.95,68.29,67.74,68.25,188200.0,51.0899,51.3455,50.932,51.3154,188200.0
2010-09-10 10:30:00,68.27,68.4,68.16,68.39,271700.0,51.3305,51.4282,51.2478,51.4207,271700.0
2010-09-10 11:00:00,68.39,68.42,68.14,68.32,206900.0,51.4207,51.4433,51.2327,51.3681,206900.0
2010-09-10 11:30:00,68.34,68.34,67.74,67.79,152600.0,51.3831,51.3831,50.932,50.9696,152600.0
2010-09-10 12:00:00,67.79,67.88,67.52,67.88,134200.0,50.9696,51.0373,50.7666,51.0373,134200.0
2010-09-10 12:30:00,67.87,67.88,67.64,67.79,117800.0,51.0297,51.0373,50.8568,50.9696,117800.0
2010-09-10 13:00:00,67.81,67.87,67.68,67.74,135000.0,50.9846,51.0297,50.8869,50.932,135000.0
2010-09-10 13:30:00,67.75,68.0,67.56,67.58,278700.0,50.9395,51.1275,50.7967,50.8117,278700.0
2010-09-10 14:00:00,67.57,67.74,67.53,67.7,326900.0,50.8042,50.932,50.7741,50.9019,326900.0
2010-09-10 14:30:00,67.68,67.76,67.66,67.75,173600.0,50.8869,50.947,50.8718,50.9395,173600.0
2010-09-10 15:00:00,67.75,67.84,67.6,67.8,165400.0,50.9395,51.0072,50.8267,50.9771,165400.0
2010-09-10 15:30:00,67.81,67.86,67.68,67.81,338200.0,50.9846,51.0222,50.8869,50.9846,338200.0
2010-09-13 09:30:00,68.81,69.09,68.61,68.96,406500.0,51.7365,51.947,51.5861,51.8493,406500.0
2010-09-13 10:00:00,68.95,69.36,68.85,69.32,368400.0,51.8418,52.15,51.7666,52.12,368400.0
2010-09-13 10:30:00,69.34,69.73,69.34,69.73,438500.0,52.135,52.4282,52.135,52.4282,438500.0
2010-09-13 11:00:00,69.72,69.86,69.64,69.67,323200.0,52.4207,52.526,52.3606,52.3831,323200.0
2010-09-13 11:30:00,69.67,69.71,69.46,69.58,167200.0,52.3831,52.4132,52.2252,52.3154,167200.0
2010-09-13 12:00:00,69.57,69.67,69.32,69.46,211500.0,52.3079,52.3831,52.12,52.2252,211500.0
2010-09-13 12:30:00,69.45,69.61,69.28,69.47,147800.0,52.2177,52.338,52.0899,52.2327,147800.0
2010-09-13 13:00:00,69.47,69.68,69.37,69.6,104200.0,52.2327,52.3906,52.1575,52.3305,104200.0
2010-09-13 13:30:00,69.61,69.71,69.58,69.62,129500.0,52.338,52.4132,52.3154,52.3455,129500.0
2010-09-13 14:00:00,69.61,69.74,69.44,69.71,139100.0,52.338,52.4357,52.2102,52.4132,139100.0
2010-09-13 14:30:00,69.71,69.89,69.66,69.89,293900.0,52.4132,52.5485,52.3756,52.5485,293900.0
2010-09-13 15:00:00,69.89,69.95,69.8,69.94,430100.0,52.5485,52.5936,52.4809,52.5861,430100.0
2010-09-13 15:30:00,69.94,69.98,69.74,69.75,1017500.0,52.5861,52.6162,52.4357,52.4433,1017500.0
2010-09-14 09:30:00,69.69,69.94,69.26,69.87,429200.0,52.3981,52.5861,52.0748,52.5335,429200.0
2010-09-14 10:00:00,69.89,70.5,69.85,70.48,786600.0,52.5485,53.0072,52.5184,52.9921,786600.0
2010-09-14 10:30:00,70.48,70.69,70.23,70.4,369400.0,52.9921,53.15,52.8042,52.932,369400.0
2010-09-14 11:00:00,70.4,70.51,70.17,70.36,219600.0,52.932,53.0147,52.759,52.9019,219600.0
2010-09-14 11:30:00,70.36,70.6,70.2,70.57,205900.0,52.9019,53.0824,52.7816,53.0598,205900.0
2010-09-14 12:00:00,70.57,70.78,70.51,70.73,214600.0,53.0598,53.2177,53.0147,53.1801,214600.0
2010-09-14 12:30:00,70.72,70.73,70.35,70.36,209600.0,53.1726,53.1801,52.8944,52.9019,209600.0
2010-09-14 13:00:00,70.35,70.5,70.17,70.26,242800.0,52.8944,53.0072,52.759,52.8267,242800.0
2010-09-14 13:30:00,70.27,70.34,69.96,70.24,231400.0,52.8342,52.8869,52.6012,52.8117,231400.0
2010-09-14 14:00:00,70.25,70.32,70.18,70.22,153800.0,52.8192,52.8718,52.7666,52.7966,153800.0
2010-09-14 14:30:00,70.22,70.35,70.16,70.26,250600.0,52.7966,52.8944,52.7515,52.8267,250600.0
2010-09-14 15:00:00,70.25,70.33,70.14,70.14,229300.0,52.8192,52.8793,52.7365,52.7365,229300.0
2010-09-14 15:30:00,70.16,70.3,69.96,70.02,654300.0,52.7515,52.8568,52.6012,52.6463,654300.0
2010-09-15 09:30:00,69.66,70.08,69.35,70.07,509600.0,52.3756,52.6914,52.1425,52.6839,509600.0
2010-09-15 10:00:00,70.06,70.24,69.8,69.96,241100.0,52.6763,52.8117,52.4809,52.6012,241100.0
2010-09-15 10:30:00,69.95,70.21,69.8,70.21,244400.0,52.5936,52.7891,52.4809,52.7891,244400.0
2010-09-15 11:00:00,70.23,70.23,69.98,70.06,187100.0,52.8042,52.8042,52.6162,52.6763,187100.0
2010-09-15 11:30:00,70.04,70.3,70.0,70.25,190000.0,52.6613,52.8568,52.6312,52.8192,190000.0
2010-09-15 12:00:00,70.26,70.35,70.15,70.25,205400.0,52.8267,52.8944,52.744,52.8192,205400.0
2010-09-15 12:30:00,70.24,70.28,70.08,70.19,121900.0,52.8117,52.8418,52.6914,52.7741,121900.0
2010-09-15 13:00:00,70.2,70.56,70.18,70.29,159800.0,52.7816,53.0523,52.7666,52.8493,159800.0
2010-09-15 13:30:00,70.28,70.49,70.23,70.48,121400.0,52.8418,52.9996,52.8042,52.9921,121400.0
2010-09-15 14:00:00,70.48,70.55,70.22,70.24,136900.0,52.9921,53.0448,52.7966,52.8117,136900.0
2010-09-15 14:30:00,70.23,70.28,70.06,70.19,216900.0,52.8042,52.8418,52.6763,52.7741,216900.0
2010-09-15 15:00:00,70.19,70.32,70.06,70.22,429100.0,52.7741,52.8718,52.6763,52.7966,429100.0
2010-09-15 15:30:00,70.23,70.32,70.0,70.08,628600.0,52.8042,52.8718,52.6312,52.6914,628600.0
2010-09-16 09:30:00,70.12,70.6,70.0,70.33,273600.0,52.7215,53.0824,52.6312,52.8793,273600.0
2010-09-16 10:00:00,70.28,70.52,70.0,70.26,262700.0,52.8418,53.0222,52.6312,52.8267,262700.0
2010-09-16 10:30:00,70.26,70.31,70.0,70.09,189700.0,52.8267,52.8643,52.6312,52.6989,189700.0
2010-09-16 11:00:00,70.1,70.15,69.78,69.86,214000.0,52.7064,52.744,52.4658,52.526,214000.0
2010-09-16 11:30:00,69.87,69.99,69.76,69.8,95000.0,52.5335,52.6237,52.4508,52.4809,95000.0
2010-09-16 12:00:00,69.82,69.93,69.69,69.72,104700.0,52.4959,52.5786,52.3981,52.4207,104700.0
2010-09-16 12:30:00,69.73,69.98,69.7,69.97,145800.0,52.4282,52.6162,52.4057,52.6087,145800.0
2010-09-16 13:00:00,69.95,69.96,69.63,69.71,127800.0,52.5936,52.6012,52.353,52.4132,127800.0
2010-09-16 13:30:00,69.71,69.85,69.63,69.69,80900.0,52.4132,52.5184,52.353,52.3981,80900.0
2010-09-16 14:00:00,69.69,69.81,69.65,69.75,124000.0,52.3981,52.4884,52.3681,52.4433,124000.0
2010-09-16 14:30:00,69.76,69.83,69.69,69.75,93400.0,52.4508,52.5034,52.3981,52.4433,93400.0
2010-09-16 15:00:00,69.76,69.87,69.65,69.69,242100.0,52.4508,52.5335,52.3681,52.3981,242100.0
2010-09-16 15:30:00,69.69,69.77,69.57,69.65,484500.0,52.3981,52.4583,52.3079,52.3681,484500.0
2010-09-17 09:30:00,70.21,70.25,69.72,69.87,905300.0,52.7891,52.8192,52.4207,52.5335,905300.0
2010-09-17 10:00:00,69.9,70.56,69.77,70.5,428300.0,52.556,53.0523,52.4583,53.0072,428300.0
2010-09-17 10:30:00,70.51,71.0,70.27,70.8,441100.0,53.0147,53.3831,52.8342,53.2327,441100.0
2010-09-17 11:00:00,70.79,71.21,70.78,70.88,352000.0,53.2252,53.541,53.2177,53.2929,352000.0
2010-09-17 11:30:00,70.88,70.99,70.67,70.92,202300.0,53.2929,53.3756,53.135,53.323,202300.0
2010-09-17 12:00:00,70.93,71.48,70.92,71.48,314700.0,53.3305,53.744,53.323,53.744,314700.0
2010-09-17 12:30:00,71.48,71.7,71.37,71.5,263600.0,53.744,53.9094,53.6613,53.759,263600.0
2010-09-17 13:00:00,71.5,71.52,71.2,71.45,206300.0,53.759,53.7741,53.5335,53.7214,206300.0
2010-09-17 13:30:00,71.45,71.87,71.44,71.82,216500.0,53.7214,54.0372,53.7139,53.9996,216500.0
2010-09-17 14:00:00,71.83,72.37,71.79,72.34,783800.0,54.0072,54.4132,53.9771,54.3906,783800.0
2010-09-17 14:30:00,72.33,72.45,72.24,72.27,418400.0,54.3831,54.4733,54.3154,54.338,418400.0
2010-09-17 15:00:00,72.26,72.28,71.9,71.91,476400.0,54.3305,54.3455,54.0598,54.0673,476400.0
2010-09-17 15:30:00,71.92,72.47,71.92,72.41,788300.0,54.0748,54.4884,54.0748,54.4432,788300.0
2010-09-20 09:30:00,72.71,72.82,72.25,72.63,770900.0,54.6688,54.7515,54.3229,54.6087,770900.0
2010-09-20 10:00:00,72.64,72.99,72.5,72.96,355100.0,54.6162,54.8793,54.5109,54.8568,355100.0
2010-09-20 10:30:00,72.95,73.15,72.84,72.91,354000.0,54.8493,54.9996,54.7666,54.8192,354000.0
2010-09-20 11:00:00,72.91,73.15,72.9,73.11,179000.0,54.8192,54.9996,54.8117,54.9696,179000.0
2010-09-20 11:30:00,73.1,73.25,73.09,73.2,346500.0,54.962,55.0748,54.9545,55.0372,346500.0
2010-09-20 12:00:00,73.2,73.24,73.02,73.04,205700.0,55.0372,55.0673,54.9019,54.9169,205700.0
2010-09-20 12:30:00,73.05,73.07,72.9,72.95,215500.0,54.9244,54.9395,54.8117,54.8493,215500.0
2010-09-20 13:00:00,72.97,73.25,72.9,73.24,261400.0,54.8643,55.0748,54.8117,55.0673,261400.0
2010-09-20 13:30:00,73.23,73.25,73.12,73.22,171200.0,55.0598,55.0748,54.9771,55.0523,171200.0
2010-09-20 14:00:00,73.21,73.35,73.08,73.31,324900.0,55.0447,55.15,54.947,55.1199,324900.0
2010-09-20 14:30:00,73.32,73.42,73.31,73.39,242600.0,55.1275,55.2026,55.1199,55.1801,242600.0
2010-09-20 15:00:00,73.39,73.64,73.34,73.42,434700.0,55.1801,55.3681,55.1425,55.2026,434700.0
2010-09-20 15:30:00,73.43,73.7,73.43,73.59,608500.0,55.2102,55.4132,55.2102,55.3305,608500.0
2010-09-21 09:30:00,73.37,73.38,72.26,73.01,830400.0,55.165,55.1726,54.3305,54.8944,830400.0
2010-09-21 10:00:00,73.02,73.5,72.98,73.43,444700.0,54.9019,55.2628,54.8718,55.2102,444700.0
2010-09-21 10:30:00,73.46,73.62,73.31,73.39,254200.0,55.2327,55.353,55.1199,55.1801,254200.0
2010-09-21 11:00:00,73.38,73.61,73.15,73.19,344500.0,55.1726,55.3455,54.9996,55.0297,344500.0
2010-09-21 11:30:00,73.2,73.28,72.96,73.1,334600.0,55.0372,55.0974,54.8568,54.962,334600.0
2010-09-21 12:00:00,73.12,73.12,72.8,72.83,204000.0,54.9771,54.9771,54.7365,54.759,204000.0
2010-09-21 12:30:00,72.82,72.99,72.81,72.94,163100.0,54.7515,54.8793,54.744,54.8417,163100.0
2010-09-21 13:00:00,72.94,73.02,72.86,72.99,259300.0,54.8417,54.9019,54.7816,54.8793,259300.0
2010-09-21 13:30:00,72.99,73.05,72.82,72.86,186100.0,54.8793,54.9244,54.7515,54.7816,186100.0
2010-09-21 14:00:00,72.85,73.18,72.62,73.04,498600.0,54.7741,55.0222,54.6011,54.9169,498600.0
2010-09-21 14:30:00,73.04,73.2,72.82,73.04,867300.0,54.9169,55.0372,54.7515,54.9169,867300.0
2010-09-21 15:00:00,73.07,73.24,72.95,73.13,396700.0,54.9395,55.0673,54.8493,54.9846,396700.0
2010-09-21 15:30:00,73.11,73.13,72.75,73.01,706400.0,54.9696,54.9846,54.6989,54.8944,706400.0
2010-09-22 09:30:00,73.07,73.2,72.67,72.82,436700.0,54.9395,55.0372,54.6387,54.7515,436700.0
2010-09-22 10:00:00,72.82,73.0,72.47,72.48,266100.0,54.7515,54.8869,54.4884,54.4959,266100.0
2010-09-22 10:30:00,72.48,72.65,72.25,72.52,306700.0,54.4959,54.6237,54.3229,54.526,306700.0
2010-09-22 11:00:00,72.52,72.63,72.2,72.42,271400.0,54.526,54.6087,54.2854,54.4508,271400.0
2010-09-22 11:30:00,72.41,72.64,72.35,72.57,205100.0,54.4432,54.6162,54.3981,54.5635,205100.0
2010-09-22 12:00:00,72.59,72.68,72.46,72.51,134400.0,54.5786,54.6463,54.4808,54.5184,134400.0
2010-09-22 12:30:00,72.51,72.61,72.07,72.14,263800.0,54.5184,54.5936,54.1876,54.2402,263800.0
2010-09-22 13:00:00,72.14,72.15,71.86,72.02,306000.0,54.2402,54.2478,54.0297,54.15,306000.0
2010-09-22 13:30:00,72.03,72.16,71.93,72.15,358000.0,54.1575,54.2553,54.0823,54.2478,358000.0
2010-09-22 14:00:00,72.15,72.18,71.85,72.04,272700.0,54.2478,54.2703,54.0222,54.1651,272700.0
2010-09-22 14:30:00,72.04,72.16,71.98,72.09,243900.0,54.1651,54.2553,54.1199,54.2026,243900.0
2010-09-22 15:00:00,72.08,72.2,71.85,71.87,348700.0,54.1951,54.2854,54.0222,54.0372,348700.0
2010-09-22 15:30:00,71.87,72.1,71.85,72.07,535500.0,54.0372,54.2102,54.0222,54.1876,535500.0
2010-09-23 09:30:00,71.5,71.7,70.51,71.2,720700.0,53.759,53.9094,53.0147,53.5335,720700.0
2010-09-23 10:00:00,71.2,71.78,71.2,71.73,270000.0,53.5335,53.9696,53.5335,53.932,270000.0
2010-09-23 10:30:00,71.76,72.1,71.69,72.05,236500.0,53.9545,54.2102,53.9019,54.1726,236500.0
2010-09-23 11:00:00,72.04,72.28,71.95,72.27,177400.0,54.1651,54.3455,54.0974,54.338,177400.0
2010-09-23 11:30:00,72.27,72.57,72.27,72.3,220300.0,54.338,54.5635,54.338,54.3605,220300.0
2010-09-23 12:00:00,72.29,72.3,71.93,71.97,182300.0,54.353,54.3605,54.0823,54.1124,182300.0
2010-09-23 12:30:00,71.98,72.16,71.86,72.13,146500.0,54.1199,54.2553,54.0297,54.2327,146500.0
2010-09-23 13:00:00,72.13,72.31,71.95,71.97,165200.0,54.2327,54.3681,54.0974,54.1124,165200.0
2010-09-23 13:30:00,71.96,72.05,71.64,71.69,269400.0,54.1049,54.1726,53.8643,53.9019,269400.0
2010-09-23 14:00:00,71.69,71.79,71.65,71.73,280800.0,53.9019,53.9771,53.8718,53.932,280800.0
2010-09-23 14:30:00,71.75,71.88,71.36,71.47,265700.0,53.947,54.0448,53.6538,53.7365,265700.0
2010-09-23 15:00:00,71.46,71.62,71.28,71.31,270400.0,53.729,53.8493,53.5936,53.6162,270400.0
2010-09-23 15:30:00,71.31,71.36,71.03,71.2,536300.0,53.6162,53.6538,53.4057,53.5335,536300.0
2010-09-24 09:30:00,71.89,72.99,71.89,72.71,576300.0,54.0523,54.8793,54.0523,54.6688,576300.0
2010-09-24 10:00:00,72.69,72.75,72.48,72.59,386700.0,54.6538,54.6989,54.4959,54.5786,386700.0
2010-09-24 10:30:00,72.59,72.6,72.28,72.45,375000.0,54.5786,54.5861,54.3455,54.4733,375000.0
2010-09-24 11:00:00,72.43,72.58,72.38,72.51,243400.0,54.4583,54.5711,54.4207,54.5184,243400.0
2010-09-24 11:30:00,72.51,72.56,72.3,72.31,250300.0,54.5184,54.556,54.3605,54.3681,250300.0
2010-09-24 12:00:00,72.32,72.32,72.11,72.28,211500.0,54.3756,54.3756,54.2177,54.3455,211500.0
2010-09-24 12:30:00,72.28,72.6,72.28,72.49,163600.0,54.3455,54.5861,54.3455,54.5034,163600.0
2010-09-24 13:00:00,72.5,72.53,72.34,72.47,100600.0,54.5109,54.5335,54.3906,54.4884,100600.0
2010-09-24 13:30:00,72.46,72.55,72.18,72.19,162000.0,54.4808,54.5485,54.2703,54.2778,162000.0
2010-09-24 14:00:00,72.19,72.31,71.9,72.03,239800.0,54.2778,54.3681,54.0598,54.1575,239800.0
2010-09-24 14:30:00,72.04,72.41,72.02,72.38,266900.0,54.1651,54.4432,54.15,54.4207,266900.0
2010-09-24 15:00:00,72.38,72.59,72.29,72.5,299500.0,54.4207,54.5786,54.353,54.5109,299500.0
2010-09-24 15:30:00,72.5,72.64,72.45,72.59,371100.0,54.5109,54.6162,54.4733,54.5786,371100.0
2010-09-27 09:30:00,72.85,72.94,72.01,72.16,257600.0,54.7741,54.8417,54.1425,54.2553,257600.0
2010-09-27 10:00:00,72.16,72.65,72.1,72.64,200900.0,54.2553,54.6237,54.2102,54.6162,200900.0
2010-09-27 10:30:00,72.62,72.67,72.39,72.57,136800.0,54.6011,54.6387,54.4282,54.5635,136800.0
2010-09-27 11:00:00,72.58,72.63,72.1,72.13,187800.0,54.5711,54.6087,54.2102,54.2327,187800.0
2010-09-27 11:30:00,72.13,72.18,71.9,71.92,178800.0,54.2327,54.2703,54.0598,54.0748,178800.0
2010-09-27 12:00:00,71.92,72.3,71.92,72.27,146700.0,54.0748,54.3605,54.0748,54.338,146700.0
2010-09-27 12:30:00,72.29,72.31,72.15,72.26,105500.0,54.353,54.3681,54.2478,54.3305,105500.0
2010-09-27 13:00:00,72.26,72.48,72.11,72.28,153600.0,54.3305,54.4959,54.2177,54.3455,153600.0
2010-09-27 13:30:00,72.27,72.54,72.22,72.41,275700.0,54.338,54.541,54.3004,54.4432,275700.0
2010-09-27 14:00:00,72.4,72.59,72.4,72.58,157100.0,54.4357,54.5786,54.4357,54.5711,157100.0
2010-09-27 14:30:00,72.58,72.65,72.42,72.46,189300.0,54.5711,54.6237,54.4508,54.4808,189300.0
2010-09-27 15:00:00,72.45,72.61,72.4,72.48,159800.0,54.4733,54.5936,54.4357,54.4959,159800.0
2010-09-27 15:30:00,72.48,72.48,72.02,72.15,392500.0,54.4959,54.4959,54.15,54.2478,392500.0
2010-09-28 09:30:00,71.93,71.99,70.95,71.2,261900.0,54.309,54.3543,53.5691,53.7578,261900.0
2010-09-28 10:00:00,71.17,71.17,70.43,70.81,634300.0,53.7352,53.7352,53.1764,53.4634,634300.0
2010-09-28 10:30:00,70.81,71.18,70.63,71.05,413500.0,53.4634,53.7427,53.3274,53.6446,413500.0
2010-09-28 11:00:00,71.03,71.5,70.99,71.46,436100.0,53.6295,53.9843,53.5993,53.9541,436100.0
2010-09-28 11:30:00,71.49,71.82,71.43,71.52,312000.0,53.9768,54.2259,53.9315,53.9994,312000.0
2010-09-28 12:00:00,71.5,71.73,71.18,71.59,227100.0,53.9843,54.158,53.7427,54.0523,227100.0
2010-09-28 12:30:00,71.6,71.81,71.59,71.74,83300.0,54.0598,54.2184,54.0523,54.1655,83300.0
2010-09-28 13:00:00,71.75,71.78,71.43,71.58,102400.0,54.1731,54.1957,53.9315,54.0447,102400.0
2010-09-28 13:30:00,71.57,71.79,71.41,71.73,221400.0,54.0372,54.2033,53.9164,54.158,221400.0
2010-09-28 14:00:00,71.74,71.8,71.55,71.56,107900.0,54.1655,54.2108,54.0221,54.0296,107900.0
2010-09-28 14:30:00,71.56,71.61,71.32,71.49,274800.0,54.0296,54.0674,53.8484,53.9768,274800.0
2010-09-28 15:00:00,71.49,71.6,71.39,71.52,312000.0,53.9768,54.0598,53.9013,53.9994,312000.0
2010-09-28 15:30:00,71.53,71.81,71.51,71.56,1030800.0,54.007,54.2184,53.9919,54.0296,1030800.0
2010-09-29 09:30:00,71.27,71.47,70.85,71.16,303000.0,53.8107,53.9617,53.4936,53.7276,303000.0
2010-09-29 10:00:00,71.2,71.85,71.16,71.5,290900.0,53.7578,54.2486,53.7276,53.9843,290900.0
2010-09-29 10:30:00,71.54,71.8,71.48,71.56,182300.0,54.0145,54.2108,53.9692,54.0296,182300.0
2010-09-29 11:00:00,71.55,71.95,71.49,71.91,233100.0,54.0221,54.3241,53.9768,54.2939,233100.0
2010-09-29 11:30:00,71.9,72.29,71.9,72.24,198100.0,54.2863,54.5808,54.2863,54.543,198100.0
2010-09-29 12:00:00,72.24,72.27,72.14,72.2,193900.0,54.543,54.5657,54.4675,54.5128,193900.0
2010-09-29 12:30:00,72.21,72.26,71.94,72.16,145500.0,54.5204,54.5581,54.3165,54.4826,145500.0
2010-09-29 13:00:00,72.16,72.21,71.82,71.84,162300.0,54.4826,54.5204,54.2259,54.241,162300.0
2010-09-29 13:30:00,71.84,71.86,71.59,71.82,126800.0,54.241,54.2561,54.0523,54.2259,126800.0
2010-09-29 14:00:00,71.8,72.02,71.76,71.81,161800.0,54.2108,54.3769,54.1806,54.2184,161800.0
2010-09-29 14:30:00,71.79,71.95,71.76,71.83,140200.0,54.2033,54.3241,54.1806,54.2335,140200.0
2010-09-29 15:00:00,71.83,71.85,71.48,71.5,275800.0,54.2335,54.2486,53.9692,53.9843,275800.0
2010-09-29 15:30:00,71.51,71.74,71.4,71.72,387700.0,53.9919,54.1655,53.9088,54.1504,387700.0
2010-09-30 09:30:00,72.08,72.29,70.9,71.18,883900.0,54.4222,54.5808,53.5313,53.7427,883900.0
2010-09-30 10:00:00,71.2,71.22,70.32,70.78,673000.0,53.7578,53.7729,53.0934,53.4407,673000.0
2010-09-30 10:30:00,70.78,71.2,70.5,70.6,477800.0,53.4407,53.7578,53.2293,53.3048,477800.0
2010-09-30 11:00:00,70.58,70.71,69.7,69.71,615900.0,53.2897,53.3879,52.6253,52.6328,615900.0
2010-09-30 11:30:00,69.71,69.93,69.43,69.75,582300.0,52.6328,52.7989,52.4214,52.663,582300.0
2010-09-30 12:00:00,69.75,69.79,69.42,69.67,205200.0,52.663,52.6932,52.4139,52.6026,205200.0
2010-09-30 12:30:00,69.67,69.92,69.6,69.65,409000.0,52.6026,52.7914,52.5498,52.5875,409000.0
2010-09-30 13:00:00,69.67,69.84,69.47,69.62,269600.0,52.6026,52.731,52.4516,52.5649,269600.0
2010-09-30 13:30:00,69.63,69.88,69.55,69.85,215600.0,52.5724,52.7612,52.512,52.7385,215600.0
2010-09-30 14:00:00,69.83,70.1,69.77,70.06,394400.0,52.7234,52.9273,52.6781,52.8971,394400.0
2010-09-30 14:30:00,70.07,70.45,70.04,70.37,238800.0,52.9046,53.1915,52.882,53.1311,238800.0
2010-09-30 15:00:00,70.36,70.4,69.99,70.06,502800.0,53.1236,53.1538,52.8442,52.8971,502800.0
2010-09-30 15:30:00,70.06,70.13,69.77,69.77,747100.0,52.8971,52.9499,52.6781,52.6781,747100.0
2010-10-01 09:30:00,69.15,69.65,68.9,69.44,1595300.0,52.21,52.5875,52.0213,52.429,1595300.0
2010-10-01 10:00:00,69.41,69.52,68.99,69.16,991400.0,52.4063,52.4894,52.0892,52.2176,991400.0
2010-10-01 10:30:00,69.16,69.16,68.63,69.08,468800.0,52.2176,52.2176,51.8174,52.1572,468800.0
2010-10-01 11:00:00,69.07,69.19,68.42,68.55,560800.0,52.1496,52.2402,51.6588,51.757,560800.0
2010-10-01 11:30:00,68.55,68.92,68.51,68.76,633600.0,51.757,52.0364,51.7268,51.9156,633600.0
2010-10-01 12:00:00,68.76,69.13,68.73,69.11,297700.0,51.9156,52.1949,51.8929,52.1798,297700.0
2010-10-01 12:30:00,69.11,69.34,68.93,69.28,527000.0,52.1798,52.3535,52.0439,52.3082,527000.0
2010-10-01 13:00:00,69.27,69.41,69.21,69.21,231800.0,52.3006,52.4063,52.2553,52.2553,231800.0
2010-10-01 13:30:00,69.22,69.27,68.8,68.82,331100.0,52.2629,52.3006,51.9458,51.9609,331100.0
2010-10-01 14:00:00,68.82,68.84,68.61,68.63,439300.0,51.9609,51.976,51.8023,51.8174,439300.0
2010-10-01 14:30:00,68.63,68.71,68.46,68.66,460000.0,51.8174,51.8778,51.689,51.84,460000.0
2010-10-01 15:00:00,68.67,68.83,68.44,68.48,527100.0,51.8476,51.9684,51.6739,51.7041,527100.0
2010-10-01 15:30:00,68.48,68.66,68.42,68.52,878500.0,51.7041,51.84,51.6588,51.7343,878500.0
2010-10-04 09:30:00,68.3,68.54,68.12,68.31,324300.0,51.5682,51.7494,51.4323,51.5758,324300.0
2010-10-04 10:00:00,68.31,68.56,68.05,68.4,261100.0,51.5758,51.7645,51.3795,51.6437,261100.0
2010-10-04 10:30:00,68.36,68.57,68.16,68.32,157800.0,51.6135,51.7721,51.4625,51.5833,157800.0
2010-10-04 11:00:00,68.32,68.35,67.67,67.8,428700.0,51.5833,51.606,51.0926,51.1907,428700.0
2010-10-04 11:30:00,67.79,68.31,67.72,68.06,358700.0,51.1832,51.5758,51.1303,51.387,358700.0
2010-10-04 12:00:00,68.06,68.07,67.85,67.93,188200.0,51.387,51.3946,51.2285,51.2889,188200.0
2010-10-04 12:30:00,67.93,68.48,67.91,68.47,383100.0,51.2889,51.7041,51.2738,51.6966,383100.0
2010-10-04 13:00:00,68.47,68.55,68.38,68.51,240000.0,51.6966,51.757,51.6286,51.7268,240000.0
2010-10-04 13:30:00,68.5,68.55,68.19,68.33,140400.0,51.7192,51.757,51.4852,51.5909,140400.0
2010-10-04 14:00:00,68.32,68.36,68.13,68.19,125700.0,51.5833,51.6135,51.4399,51.4852,125700.0
2010-10-04 14:30:00,68.18,68.68,68.13,68.54,343900.0,51.4776,51.8551,51.4399,51.7494,343900.0
2010-10-04 15:00:00,68.53,68.85,68.46,68.76,447800.0,51.7419,51.9835,51.689,51.9156,447800.0
2010-10-04 15:30:00,68.75,68.78,68.5,68.62,625200.0,51.908,51.9307,51.7192,51.8098,625200.0
2010-10-05 09:30:00,69.42,70.0,69.42,69.96,601800.0,52.4139,52.8518,52.4139,52.8216,601800.0
2010-10-05 10:00:00,69.96,70.2,69.75,70.12,375300.0,52.8216,53.0028,52.663,52.9424,375300.0
2010-10-05 10:30:00,70.15,70.53,70.15,70.22,364900.0,52.965,53.2519,52.965,53.0179,364900.0
2010-10-05 11:00:00,70.22,70.57,70.14,70.5,195600.0,53.0179,53.2821,52.9575,53.2293,195600.0
2010-10-05 11:30:00,70.51,70.94,70.51,70.93,213700.0,53.2368,53.5615,53.2368,53.554,213700.0
2010-10-05 12:00:00,70.93,71.07,70.86,71.0,353100.0,53.554,53.6597,53.5011,53.6068,353100.0
2010-10-05 12:30:00,70.99,71.23,70.95,71.21,267600.0,53.5993,53.7805,53.5691,53.7654,267600.0
2010-10-05 13:00:00,71.2,71.58,71.19,71.44,310700.0,53.7578,54.0447,53.7503,53.939,310700.0
2010-10-05 13:30:00,71.44,71.57,71.28,71.57,196400.0,53.939,54.0372,53.8182,54.0372,196400.0
2010-10-05 14:00:00,71.57,71.77,71.55,71.68,289000.0,54.0372,54.1882,54.0221,54.1202,289000.0
2010-10-05 14:30:00,71.7,71.89,71.47,71.54,388600.0,54.1353,54.2788,53.9617,54.0145,388600.0
2010-10-05 15:00:00,71.53,71.58,71.41,71.44,278400.0,54.007,54.0447,53.9164,53.939,278400.0
2010-10-05 15:30:00,71.46,71.49,71.16,71.27,594600.0,53.9541,53.9768,53.7276,53.8107,594600.0
2010-10-06 09:30:00,71.1,71.92,71.1,71.81,427400.0,53.6823,54.3014,53.6823,54.2184,427400.0
2010-10-06 10:00:00,71.81,72.15,71.67,71.76,421500.0,54.2184,54.4751,54.1127,54.1806,421500.0
2010-10-06 10:30:00,71.76,71.9,71.65,71.85,224700.0,54.1806,54.2863,54.0976,54.2486,224700.0
2010-10-06 11:00:00,71.86,71.95,71.76,71.89,252900.0,54.2561,54.3241,54.1806,54.2788,252900.0
2010-10-06 11:30:00,71.9,72.28,71.85,72.18,224500.0,54.2863,54.5732,54.2486,54.4977,224500.0
2010-10-06 12:00:00,72.18,72.5,72.15,72.45,359100.0,54.4977,54.7393,54.4751,54.7016,359100.0
2010-10-06 12:30:00,72.45,72.53,72.16,72.27,293200.0,54.7016,54.762,54.4826,54.5657,293200.0
2010-10-06 13:00:00,72.27,72.27,71.98,72.2,213400.0,54.5657,54.5657,54.3467,54.5128,213400.0
2010-10-06 13:30:00,72.2,72.2,72.03,72.18,114500.0,54.5128,54.5128,54.3845,54.4977,114500.0
2010-10-06 14:00:00,72.18,72.22,71.96,72.04,150400.0,54.4977,54.5279,54.3316,54.392,150400.0
2010-10-06 14:30:00,72.05,72.14,71.98,72.09,193700.0,54.3996,54.4675,54.3467,54.4298,193700.0
2010-10-06 15:00:00,72.09,72.13,71.83,71.92,203800.0,54.4298,54.46,54.2335,54.3014,203800.0
2010-10-06 15:30:00,71.92,71.98,71.71,71.93,395400.0,54.3014,54.3467,54.1429,54.309,395400.0
2010-10-07 09:30:00,72.43,72.5,70.95,71.01,388100.0,54.6865,54.7393,53.5691,53.6144,388100.0
2010-10-07 10:00:00,71.0,71.58,70.85,71.52,190700.0,53.6068,54.0447,53.4936,53.9994,190700.0
2010-10-07 10:30:00,71.52,71.56,71.33,71.33,172000.0,53.9994,54.0296,53.856,53.856,172000.0
2010-10-07 11:00:00,71.34,71.41,71.19,71.33,145400.0,53.8635,53.9164,53.7503,53.856,145400.0
2010-10-07 11:30:00,71.34,71.65,71.31,71.63,123200.0,53.8635,54.0976,53.8409,54.0825,123200.0
2010-10-07 12:00:00,71.63,71.65,71.2,71.26,96700.0,54.0825,54.0976,53.7578,53.8031,96700.0
2010-10-07 12:30:00,71.25,71.4,71.08,71.39,281600.0,53.7956,53.9088,53.6672,53.9013,281600.0
2010-10-07 13:00:00,71.39,71.63,71.38,71.45,137900.0,53.9013,54.0825,53.8937,53.9466,137900.0
2010-10-07 13:30:00,71.44,71.66,71.35,71.6,143800.0,53.939,54.1051,53.8711,54.0598,143800.0
2010-10-07 14:00:00,71.6,71.88,71.52,71.78,157200.0,54.0598,54.2712,53.9994,54.1957,157200.0
2010-10-07 14:30:00,71.77,71.91,71.75,71.9,134400.0,54.1882,54.2939,54.1731,54.2863,134400.0
2010-10-07 15:00:00,71.89,71.93,71.76,71.8,167400.0,54.2788,54.309,54.1806,54.2108,167400.0
2010-10-07 15:30:00,71.8,71.99,71.77,71.89,464900.0,54.2108,54.3543,54.1882,54.2788,464900.0
2010-10-08 09:30:00,74.27,75.46,74.11,74.8,2502400.0,56.0757,56.9742,55.9549,56.4759,2502400.0
2010-10-08 10:00:00,74.79,75.1,74.64,74.73,881400.0,56.4684,56.7024,56.3551,56.4231,881400.0
2010-10-08 10:30:00,74.72,76.06,74.71,75.96,1443400.0,56.4155,57.4272,56.408,57.3517,1443400.0
2010-10-08 11:00:00,75.99,76.26,75.82,76.0,851000.0,57.3744,57.5782,57.246,57.3819,851000.0
2010-10-08 11:30:00,76.01,76.22,75.75,75.95,535400.0,57.3895,57.548,57.1932,57.3442,535400.0
2010-10-08 12:00:00,75.96,76.25,75.79,76.2,424600.0,57.3517,57.5707,57.2234,57.5329,424600.0
2010-10-08 12:30:00,76.2,76.83,76.19,76.79,414500.0,57.5329,58.0086,57.5254,57.9784,414500.0
2010-10-08 13:00:00,76.77,76.79,76.4,76.58,342500.0,57.9633,57.9784,57.6839,57.8198,342500.0
2010-10-08 13:30:00,76.57,76.58,76.04,76.07,347000.0,57.8123,57.8198,57.4121,57.4348,347000.0
2010-10-08 14:00:00,76.07,76.18,75.98,76.07,343300.0,57.4348,57.5178,57.3668,57.4348,343300.0
2010-10-08 14:30:00,76.07,76.47,76.07,76.11,496200.0,57.4348,57.7368,57.4348,57.465,496200.0
2010-10-08 15:00:00,76.1,76.25,75.72,75.76,566500.0,57.4574,57.5707,57.1705,57.2007,566500.0
2010-10-08 15:30:00,75.75,75.78,75.26,75.36,1053100.0,57.1932,57.2158,56.8232,56.8987,1053100.0
2010-10-11 09:30:00,76.1,76.17,75.16,75.22,435500.0,57.4574,57.5103,56.7477,56.793,435500.0
2010-10-11 10:00:00,75.22,75.33,74.85,75.18,356400.0,56.793,56.8761,56.5137,56.7628,356400.0
2010-10-11 10:30:00,75.16,75.25,74.58,74.62,330900.0,56.7477,56.8157,56.3098,56.34,330900.0
2010-10-11 11:00:00,74.64,75.11,74.47,75.05,238900.0,56.3551,56.71,56.2267,56.6647,238900.0
2010-10-11 11:30:00,75.08,75.2,74.98,75.0,166700.0,56.6873,56.7779,56.6118,56.6269,166700.0
2010-10-11 12:00:00,75.0,75.14,74.71,75.11,153300.0,56.6269,56.7326,56.408,56.71,153300.0
2010-10-11 12:30:00,75.12,75.26,75.09,75.23,97400.0,56.7175,56.8232,56.6949,56.8006,97400.0
2010-10-11 13:00:00,75.23,75.57,75.21,75.55,126500.0,56.8006,57.0573,56.7855,57.0422,126500.0
2010-10-11 13:30:00,75.55,75.62,75.35,75.43,176000.0,57.0422,57.095,56.8912,56.9516,176000.0
2010-10-11 14:00:00,75.45,75.55,75.38,75.53,129900.0,56.9667,57.0422,56.9138,57.0271,129900.0
2010-10-11 14:30:00,75.54,75.54,75.38,75.39,177100.0,57.0346,57.0346,56.9138,56.9214,177100.0
2010-10-11 15:00:00,75.4,75.46,75.1,75.14,246500.0,56.9289,56.9742,56.7024,56.7326,246500.0
2010-10-11 15:30:00,75.14,75.3,75.06,75.29,459600.0,56.7326,56.8534,56.6722,56.8459,459600.0
2010-10-12 09:30:00,75.19,75.55,73.88,74.26,688800.0,56.7704,57.0422,55.7813,56.0682,688800.0
2010-10-12 10:00:00,74.26,74.64,74.11,74.13,474800.0,56.0682,56.3551,55.9549,55.97,474800.0
2010-10-12 10:30:00,74.14,74.63,74.11,74.29,292100.0,55.9776,56.3476,55.9549,56.0908,292100.0
2010-10-12 11:00:00,74.28,74.45,74.1,74.39,226800.0,56.0833,56.2116,55.9474,56.1663,226800.0
2010-10-12 11:30:00,74.39,74.39,74.03,74.17,169700.0,56.1663,56.1663,55.8945,56.0002,169700.0
2010-10-12 12:00:00,74.19,74.31,74.03,74.03,167000.0,56.0153,56.1059,55.8945,55.8945,167000.0
2010-10-12 12:30:00,74.03,74.29,74.03,74.22,88600.0,55.8945,56.0908,55.8945,56.038,88600.0
2010-10-12 13:00:00,74.22,74.36,74.15,74.34,115300.0,56.038,56.1437,55.9851,56.1286,115300.0
2010-10-12 13:30:00,74.34,74.38,74.11,74.18,137800.0,56.1286,56.1588,55.9549,56.0078,137800.0
2010-10-12 14:00:00,74.19,74.53,74.07,74.27,344500.0,56.0153,56.272,55.9247,56.0757,344500.0
2010-10-12 14:30:00,74.28,74.53,74.1,74.29,309900.0,56.0833,56.272,55.9474,56.0908,309900.0
2010-10-12 15:00:00,74.3,74.83,74.25,74.81,362200.0,56.0984,56.4986,56.0606,56.4835,362200.0
2010-10-12 15:30:00,74.81,74.86,74.62,74.62,523600.0,56.4835,56.5212,56.34,56.34,523600.0
2010-10-13 09:30:00,75.5,76.0,75.3,75.72,653800.0,57.0044,57.3819,56.8534,57.1705,653800.0
2010-10-13 10:00:00,75.7,76.0,75.7,75.85,350600.0,57.1554,57.3819,57.1554,57.2687,350600.0
2010-10-13 10:30:00,75.86,75.9,75.28,75.53,284700.0,57.2762,57.3064,56.8383,57.0271,284700.0
2010-10-13 11:00:00,75.52,75.75,75.44,75.54,255600.0,57.0195,57.1932,56.9591,57.0346,255600.0
2010-10-13 11:30:00,75.55,75.65,75.24,75.33,225000.0,57.0422,57.1177,56.8081,56.8761,225000.0
2010-10-13 12:00:00,75.35,75.51,75.25,75.43,214300.0,56.8912,57.012,56.8157,56.9516,214300.0
2010-10-13 12:30:00,75.44,75.56,75.24,75.32,213000.0,56.9591,57.0497,56.8081,56.8685,213000.0
2010-10-13 13:00:00,75.3,75.57,75.28,75.37,151000.0,56.8534,57.0573,56.8383,56.9063,151000.0
2010-10-13 13:30:00,75.39,75.7,75.36,75.7,160100.0,56.9214,57.1554,56.8987,57.1554,160100.0
2010-10-13 14:00:00,75.7,75.86,75.47,75.47,202600.0,57.1554,57.2762,56.9818,56.9818,202600.0
2010-10-13 14:30:00,75.47,75.65,75.25,75.49,319700.0,56.9818,57.1177,56.8157,56.9969,319700.0
2010-10-13 15:00:00,75.49,75.55,75.35,75.37,415500.0,56.9969,57.0422,56.8912,56.9063,415500.0
2010-10-13 15:30:00,75.37,75.5,75.27,75.32,483600.0,56.9063,57.0044,56.8308,56.8685,483600.0
2010-10-14 09:30:00,75.19,75.67,75.01,75.09,312700.0,56.7704,57.1328,56.6345,56.6949,312700.0
2010-10-14 10:00:00,75.06,75.65,75.02,75.44,187100.0,56.6722,57.1177,56.642,56.9591,187100.0
2010-10-14 10:30:00,75.43,75.52,75.29,75.42,148300.0,56.9516,57.0195,56.8459,56.944,148300.0
2010-10-14 11:00:00,75.42,75.72,75.42,75.45,170900.0,56.944,57.1705,56.944,56.9667,170900.0
2010-10-14 11:30:00,75.46,75.49,75.04,75.2,182100.0,56.9742,56.9969,56.6571,56.7779,182100.0
2010-10-14 12:00:00,75.19,75.19,74.86,74.97,132700.0,56.7704,56.7704,56.5212,56.6043,132700.0
2010-10-14 12:30:00,74.96,74.99,74.53,74.8,222900.0,56.5967,56.6194,56.272,56.4759,222900.0
2010-10-14 13:00:00,74.78,74.86,74.2,74.3,326900.0,56.4608,56.5212,56.0229,56.0984,326900.0
2010-10-14 13:30:00,74.31,74.57,74.3,74.5,207000.0,56.1059,56.3022,56.0984,56.2494,207000.0
2010-10-14 14:00:00,74.49,74.62,74.43,74.56,168600.0,56.2418,56.34,56.1965,56.2947,168600.0
2010-10-14 14:30:00,74.55,74.8,74.46,74.54,224400.0,56.2871,56.4759,56.2192,56.2796,224400.0
2010-10-14 15:00:00,74.58,74.82,74.48,74.7,233500.0,56.3098,56.491,56.2343,56.4004,233500.0
2010-10-14 15:30:00,74.72,75.09,74.68,75.07,572200.0,56.4155,56.6949,56.3853,56.6798,572200.0
2010-10-15 09:30:00,76.05,76.31,75.57,75.87,1243700.0,57.4197,57.616,57.0573,57.2838,1243700.0
2010-10-15 10:00:00,75.88,76.17,75.27,75.45,724800.0,57.2913,57.5103,56.8308,56.9667,724800.0
2010-10-15 10:30:00,75.46,76.12,75.28,75.79,438500.0,56.9742,57.4725,56.8383,57.2234,438500.0
2010-10-15 11:00:00,75.78,76.19,75.78,76.1,223400.0,57.2158,57.5254,57.2158,57.4574,223400.0
2010-10-15 11:30:00,76.09,76.28,75.86,75.91,308300.0,57.4499,57.5933,57.2762,57.314,308300.0
2010-10-15 12:00:00,75.92,75.96,75.6,75.95,214900.0,57.3215,57.3517,57.0799,57.3442,214900.0
2010-10-15 12:30:00,75.95,76.17,75.95,76.06,115600.0,57.3442,57.5103,57.3442,57.4272,115600.0
2010-10-15 13:00:00,76.05,76.25,75.86,75.94,179700.0,57.4197,57.5707,57.2762,57.3366,179700.0
2010-10-15 13:30:00,75.95,76.02,75.86,75.98,171200.0,57.3442,57.397,57.2762,57.3668,171200.0
2010-10-15 14:00:00,75.99,76.12,75.88,76.07,265400.0,57.3744,57.4725,57.2913,57.4348,265400.0
2010-10-15 14:30:00,76.08,76.21,75.99,76.05,199100.0,57.4423,57.5405,57.3744,57.4197,199100.0
2010-10-15 15:00:00,76.05,76.06,75.87,75.96,386200.0,57.4197,57.4272,57.2838,57.3517,386200.0
2010-10-15 15:30:00,75.96,76.25,75.93,76.13,593900.0,57.3517,57.5707,57.3291,57.4801,593900.0
2010-10-18 09:30:00,76.12,76.5,75.66,76.33,377300.0,57.4725,57.7594,57.1252,57.6311,377300.0
2010-10-18 10:00:00,76.33,76.63,76.1,76.26,209400.0,57.6311,57.8576,57.4574,57.5782,209400.0
2010-10-18 10:30:00,76.27,76.52,76.25,76.48,171300.0,57.5858,57.7745,57.5707,57.7443,171300.0
2010-10-18 11:00:00,76.48,76.5,75.96,76.05,239900.0,57.7443,57.7594,57.3517,57.4197,239900.0
2010-10-18 11:30:00,76.05,76.09,75.88,76.01,181100.0,57.4197,57.4499,57.2913,57.3895,181100.0
2010-10-18 12:00:00,75.99,76.01,75.79,75.83,157300.0,57.3744,57.3895,57.2234,57.2536,157300.0
2010-10-18 12:30:00,75.83,76.13,75.81,76.0,119300.0,57.2536,57.4801,57.2385,57.3819,119300.0
2010-10-18 13:00:00,76.0,76.12,75.98,75.99,90900.0,57.3819,57.4725,57.3668,57.3744,90900.0
2010-10-18 13:30:00,76.01,76.03,75.71,75.74,146900.0,57.3895,57.4046,57.163,57.1856,146900.0
2010-10-18 14:00:00,75.75,75.94,75.66,75.91,193400.0,57.1932,57.3366,57.1252,57.314,193400.0
2010-10-18 14:30:00,75.92,75.93,75.7,75.74,260100.0,57.3215,57.3291,57.1554,57.1856,260100.0
2010-10-18 15:00:00,75.74,76.11,75.74,75.8,508600.0,57.1856,57.465,57.1856,57.2309,508600.0
2010-10-18 15:30:00,75.81,76.03,75.77,76.03,328600.0,57.2385,57.4046,57.2083,57.4046,328600.0
2010-10-19 09:30:00,74.63,74.63,73.63,74.21,739900.0,56.3476,56.3476,55.5925,56.0304,739900.0
2010-10-19 10:00:00,74.2,74.9,74.13,74.84,421400.0,56.0229,56.5514,55.97,56.5061,421400.0
2010-10-19 10:30:00,74.82,75.22,74.8,75.13,319900.0,56.491,56.793,56.4759,56.7251,319900.0
2010-10-19 11:00:00,75.13,75.22,74.82,74.83,210900.0,56.7251,56.793,56.491,56.4986,210900.0
2010-10-19 11:30:00,74.86,75.75,74.86,75.71,216100.0,56.5212,57.1932,56.5212,57.163,216100.0
2010-10-19 12:00:00,75.71,75.8,75.62,75.64,194600.0,57.163,57.2309,57.095,57.1101,194600.0
2010-10-19 12:30:00,75.64,75.67,75.4,75.44,165000.0,57.1101,57.1328,56.9289,56.9591,165000.0
2010-10-19 13:00:00,75.44,75.47,74.87,74.88,126400.0,56.9591,56.9818,56.5288,56.5363,126400.0
2010-10-19 13:30:00,74.89,75.13,74.64,74.7,221000.0,56.5439,56.7251,56.3551,56.4004,221000.0
2010-10-19 14:00:00,74.7,74.88,74.43,74.8,483200.0,56.4004,56.5363,56.1965,56.4759,483200.0
2010-10-19 14:30:00,74.78,74.91,74.63,74.86,351300.0,56.4608,56.559,56.3476,56.5212,351300.0
2010-10-19 15:00:00,74.83,74.87,74.46,74.47,704700.0,56.4986,56.5288,56.2192,56.2267,704700.0
2010-10-19 15:30:00,74.47,74.92,74.43,74.91,782300.0,56.2267,56.5665,56.1965,56.559,782300.0
2010-10-20 09:30:00,75.11,75.41,74.75,75.11,494900.0,56.71,56.9365,56.4382,56.71,494900.0
2010-10-20 10:00:00,75.13,75.4,74.97,75.38,265100.0,56.7251,56.9289,56.6043,56.9138,265100.0
2010-10-20 10:30:00,75.4,76.16,75.37,76.02,241900.0,56.9289,57.5027,56.9063,57.397,241900.0
2010-10-20 11:00:00,76.02,76.64,75.93,76.56,259600.0,57.397,57.8652,57.3291,57.8047,259600.0
2010-10-20 11:30:00,76.56,76.7,76.27,76.4,144500.0,57.8047,57.9105,57.5858,57.6839,144500.0
2010-10-20 12:00:00,76.4,76.79,76.36,76.74,227800.0,57.6839,57.9784,57.6537,57.9407,227800.0
2010-10-20 12:30:00,76.73,76.73,76.42,76.48,176700.0,57.9331,57.9331,57.699,57.7443,176700.0
2010-10-20 13:00:00,76.48,76.8,76.44,76.76,137900.0,57.7443,57.986,57.7141,57.9558,137900.0
2010-10-20 13:30:00,76.75,76.87,76.59,76.59,140300.0,57.9482,58.0388,57.8274,57.8274,140300.0
2010-10-20 14:00:00,76.58,76.92,76.53,76.91,302800.0,57.8198,58.0766,57.7821,58.069,302800.0
2010-10-20 14:30:00,76.91,77.15,76.78,76.87,477200.0,58.069,58.2502,57.9709,58.0388,477200.0
2010-10-20 15:00:00,76.87,76.87,76.51,76.58,300700.0,58.0388,58.0388,57.767,57.8198,300700.0
2010-10-20 15:30:00,76.6,76.6,76.24,76.4,644800.0,57.835,57.835,57.5631,57.6839,644800.0
2010-10-21 09:30:00,77.02,77.2,76.48,77.2,638800.0,58.1521,58.288,57.7443,58.288,638800.0
2010-10-21 10:00:00,77.16,77.72,76.85,77.4,550100.0,58.2578,58.6806,58.0237,58.439,550100.0
2010-10-21 10:30:00,77.34,77.57,77.29,77.46,234300.0,58.3937,58.5673,58.3559,58.4843,234300.0
2010-10-21 11:00:00,77.49,77.55,76.73,76.85,263300.0,58.5069,58.5522,57.9331,58.0237,263300.0
2010-10-21 11:30:00,76.87,76.89,76.49,76.58,424300.0,58.0388,58.0539,57.7519,57.8198,424300.0
2010-10-21 12:00:00,76.6,76.92,76.5,76.92,200400.0,57.835,58.0766,57.7594,58.0766,200400.0
2010-10-21 12:30:00,76.92,76.92,76.2,76.39,311100.0,58.0766,58.0766,57.5329,57.6764,311100.0
2010-10-21 13:00:00,76.4,76.74,76.39,76.59,164100.0,57.6839,57.9407,57.6764,57.8274,164100.0
2010-10-21 13:30:00,76.58,76.58,75.96,76.01,256700.0,57.8198,57.8198,57.3517,57.3895,256700.0
2010-10-21 14:00:00,76.03,76.41,75.92,76.29,202000.0,57.4046,57.6915,57.3215,57.6009,202000.0
2010-10-21 14:30:00,76.29,76.61,76.27,76.6,206100.0,57.6009,57.8425,57.5858,57.835,206100.0
2010-10-21 15:00:00,76.61,77.02,76.54,76.87,231900.0,57.8425,58.1521,57.7896,58.0388,231900.0
2010-10-21 15:30:00,76.87,77.05,76.73,77.04,480900.0,58.0388,58.1747,57.9331,58.1672,480900.0
2010-10-22 09:30:00,76.75,77.29,76.5,76.62,377700.0,57.9482,58.3559,57.7594,57.8501,377700.0
2010-10-22 10:00:00,76.61,77.19,76.52,77.05,351600.0,57.8425,58.2804,57.7745,58.1747,351600.0
2010-10-22 10:30:00,77.07,77.07,76.76,76.97,276600.0,58.1898,58.1898,57.9558,58.1143,276600.0
2010-10-22 11:00:00,76.98,77.12,76.81,77.0,251600.0,58.1219,58.2276,57.9935,58.137,251600.0
2010-10-22 11:30:00,77.0,77.12,76.92,77.02,320000.0,58.137,58.2276,58.0766,58.1521,320000.0
2010-10-22 12:00:00,77.03,77.1,76.89,76.95,192800.0,58.1596,58.2125,58.0539,58.0992,192800.0
2010-10-22 12:30:00,76.97,77.04,76.83,76.89,84000.0,58.1143,58.1672,58.0086,58.0539,84000.0
2010-10-22 13:00:00,76.9,76.98,76.62,76.66,221200.0,58.0615,58.1219,57.8501,57.8803,221200.0
2010-10-22 13:30:00,76.66,76.89,76.61,76.84,172200.0,57.8803,58.0539,57.8425,58.0162,172200.0
2010-10-22 14:00:00,76.83,76.98,76.7,76.96,118700.0,58.0086,58.1219,57.9105,58.1068,118700.0
2010-10-22 14:30:00,76.97,77.0,76.76,76.82,190500.0,58.1143,58.137,57.9558,58.0011,190500.0
2010-10-22 15:00:00,76.81,77.04,76.75,77.0,222300.0,57.9935,58.1672,57.9482,58.137,222300.0
2010-10-22 15:30:00,77.0,77.23,76.97,77.23,426500.0,58.137,58.3106,58.1143,58.3106,426500.0
2010-10-25 09:30:00,77.99,78.89,77.86,78.58,697800.0,58.8844,59.564,58.7863,59.3299,697800.0
2010-10-25 10:00:00,78.58,78.76,77.77,77.77,489900.0,59.3299,59.4658,58.7183,58.7183,489900.0
2010-10-25 10:30:00,77.79,77.98,77.31,77.94,284800.0,58.7334,58.8769,58.371,58.8467,284800.0
2010-10-25 11:00:00,77.92,77.93,77.48,77.87,200600.0,58.8316,58.8391,58.4994,58.7938,200600.0
2010-10-25 11:30:00,77.87,78.16,77.72,77.8,173800.0,58.7938,59.0128,58.6806,58.741,173800.0
2010-10-25 12:00:00,77.8,77.84,77.36,77.49,152400.0,58.741,58.7712,58.4088,58.5069,152400.0
2010-10-25 12:30:00,77.48,77.68,77.38,77.5,101100.0,58.4994,58.6504,58.4239,58.5145,101100.0
2010-10-25 13:00:00,77.51,77.72,77.43,77.68,110500.0,58.522,58.6806,58.4616,58.6504,110500.0
2010-10-25 13:30:00,77.68,77.73,77.45,77.49,87400.0,58.6504,58.6881,58.4767,58.5069,87400.0
2010-10-25 14:00:00,77.49,77.75,77.48,77.66,111600.0,58.5069,58.7032,58.4994,58.6353,111600.0
2010-10-25 14:30:00,77.66,77.72,77.49,77.63,175200.0,58.6353,58.6806,58.5069,58.6126,175200.0
2010-10-25 15:00:00,77.63,77.73,77.59,77.64,246100.0,58.6126,58.6881,58.5824,58.6202,246100.0
2010-10-25 15:30:00,77.65,77.67,77.14,77.24,555400.0,58.6277,58.6428,58.2427,58.3182,555400.0
2010-10-26 09:30:00,76.89,76.99,76.38,76.99,349900.0,58.0539,58.1294,57.6688,58.1294,349900.0
2010-10-26 10:00:00,76.99,77.44,76.96,77.22,193800.0,58.1294,58.4692,58.1068,58.3031,193800.0
2010-10-26 10:30:00,77.2,77.24,76.84,77.08,137000.0,58.288,58.3182,58.0162,58.1974,137000.0
2010-10-26 11:00:00,77.07,77.17,76.79,76.96,150300.0,58.1898,58.2653,57.9784,58.1068,150300.0
2010-10-26 11:30:00,76.95,76.97,76.78,76.82,118700.0,58.0992,58.1143,57.9709,58.0011,118700.0
2010-10-26 12:00:00,76.82,76.95,76.76,76.83,131300.0,58.0011,58.0992,57.9558,58.0086,131300.0
2010-10-26 12:30:00,76.84,76.85,76.57,76.57,125300.0,58.0162,58.0237,57.8123,57.8123,125300.0
2010-10-26 13:00:00,76.6,76.81,76.5,76.5,121300.0,57.835,57.9935,57.7594,57.7594,121300.0
2010-10-26 13:30:00,76.52,76.66,76.43,76.5,166200.0,57.7745,57.8803,57.7066,57.7594,166200.0
2010-10-26 14:00:00,76.5,76.66,76.42,76.62,137400.0,57.7594,57.8803,57.699,57.8501,137400.0
2010-10-26 14:30:00,76.63,76.64,76.37,76.43,190200.0,57.8576,57.8652,57.6613,57.7066,190200.0
2010-10-26 15:00:00,76.43,76.74,76.38,76.58,197100.0,57.7066,57.9407,57.6688,57.8198,197100.0
2010-10-26 15:30:00,76.57,76.59,76.25,76.41,508700.0,57.8123,57.8274,57.5707,57.6915,508700.0
2010-10-27 09:30:00,75.97,75.97,75.17,75.32,429300.0,57.3593,57.3593,56.7553,56.8685,429300.0
2010-10-27 10:00:00,75.32,75.46,74.62,74.65,425400.0,56.8685,56.9742,56.34,56.3627,425400.0
2010-10-27 10:30:00,74.62,74.94,74.57,74.73,246800.0,56.34,56.5816,56.3022,56.4231,246800.0
2010-10-27 11:00:00,74.73,74.82,74.57,74.64,316000.0,56.4231,56.491,56.3022,56.3551,316000.0
2010-10-27 11:30:00,74.64,74.93,74.58,74.74,265300.0,56.3551,56.5741,56.3098,56.4306,265300.0
2010-10-27 12:00:00,74.74,74.85,74.6,74.66,204600.0,56.4306,56.5137,56.3249,56.3702,204600.0
2010-10-27 12:30:00,74.67,74.72,74.4,74.5,205100.0,56.3778,56.4155,56.1739,56.2494,205100.0
2010-10-27 13:00:00,74.51,74.75,74.22,74.45,212900.0,56.2569,56.4382,56.038,56.2116,212900.0
2010-10-27 13:30:00,74.45,74.52,74.28,74.52,161800.0,56.2116,56.2645,56.0833,56.2645,161800.0
2010-10-27 14:00:00,74.52,74.9,74.5,74.8,218900.0,56.2645,56.5514,56.2494,56.4759,218900.0
2010-10-27 14:30:00,74.81,75.25,74.77,75.14,353100.0,56.4835,56.8157,56.4533,56.7326,353100.0
2010-10-27 15:00:00,75.13,75.46,75.1,75.39,334100.0,56.7251,56.9742,56.7024,56.9214,334100.0
2010-10-27 15:30:00,75.38,75.91,75.31,75.82,629000.0,56.9138,57.314,56.861,57.246,629000.0
2010-10-28 09:30:00,76.37,76.86,75.84,76.1,304400.0,57.6613,58.0313,57.2611,57.4574,304400.0
2010-10-28 10:00:00,76.11,76.23,75.36,75.39,176200.0,57.465,57.5556,56.8987,56.9214,176200.0
2010-10-28 10:30:00,75.4,75.49,75.08,75.19,234100.0,56.9289,56.9969,56.6873,56.7704,234100.0
2010-10-28 11:00:00,75.2,75.57,75.1,75.48,192800.0,56.7779,57.0573,56.7024,56.9893,192800.0
2010-10-28 11:30:00,75.48,75.48,74.83,74.83,121500.0,56.9893,56.9893,56.4986,56.4986,121500.0
2010-10-28 12:00:00,74.82,74.88,74.63,74.67,265900.0,56.491,56.5363,56.3476,56.3778,265900.0
2010-10-28 12:30:00,74.67,75.14,74.59,75.03,150000.0,56.3778,56.7326,56.3173,56.6496,150000.0
2010-10-28 13:00:00,75.02,75.54,74.95,75.26,143600.0,56.642,57.0346,56.5892,56.8232,143600.0
2010-10-28 13:30:00,75.26,75.41,75.16,75.27,224900.0,56.8232,56.9365,56.7477,56.8308,224900.0
2010-10-28 14:00:00,75.27,75.54,75.24,75.38,135200.0,56.8308,57.0346,56.8081,56.9138,135200.0
2010-10-28 14:30:00,75.38,75.54,75.33,75.38,176700.0,56.9138,57.0346,56.8761,56.9138,176700.0
2010-10-28 15:00:00,75.38,75.5,75.22,75.36,174700.0,56.9138,57.0044,56.793,56.8987,174700.0
2010-10-28 15:30:00,75.35,75.64,75.3,75.47,326300.0,56.8912,57.1101,56.8534,56.9818,326300.0
2010-10-29 09:30:00,75.02,76.22,75.02,76.11,305200.0,56.642,57.548,56.642,57.465,305200.0
2010-10-29 10:00:00,76.11,76.75,76.0,76.63,238100.0,57.465,57.9482,57.3819,57.8576,238100.0
2010-10-29 10:30:00,76.63,76.66,76.32,76.56,127800.0,57.8576,57.8803,57.6235,57.8047,127800.0
2010-10-29 11:00:00,76.55,76.67,76.27,76.52,97300.0,57.7972,57.8878,57.5858,57.7745,97300.0
2010-10-29 11:30:00,76.52,76.6,76.3,76.51,178900.0,57.7745,57.835,57.6084,57.767,178900.0
2010-10-29 12:00:00,76.51,76.83,76.5,76.77,102500.0,57.767,58.0086,57.7594,57.9633,102500.0
2010-10-29 12:30:00,76.77,76.93,76.7,76.82,109100.0,57.9633,58.0841,57.9105,58.0011,109100.0
2010-10-29 13:00:00,76.81,76.85,76.71,76.78,75100.0,57.9935,58.0237,57.918,57.9709,75100.0
2010-10-29 13:30:00,76.78,76.99,76.66,76.94,93000.0,57.9709,58.1294,57.8803,58.0917,93000.0
2010-10-29 14:00:00,76.93,77.09,76.88,77.0,205000.0,58.0841,58.2049,58.0464,58.137,205000.0
2010-10-29 14:30:00,77.0,77.03,76.74,76.75,130000.0,58.137,58.1596,57.9407,57.9482,130000.0
2010-10-29 15:00:00,76.75,77.02,76.67,76.99,165300.0,57.9482,58.1521,57.8878,58.1294,165300.0
2010-10-29 15:30:00,76.99,77.05,76.75,76.82,422900.0,58.1294,58.1747,57.9482,58.0011,422900.0
2010-11-01 09:30:00,77.46,77.5,77.08,77.23,157600.0,58.4843,58.5145,58.1974,58.3106,157600.0
2010-11-01 10:00:00,77.23,77.94,77.2,77.65,318000.0,58.3106,58.8467,58.288,58.6277,318000.0
2010-11-01 10:30:00,77.62,77.68,77.29,77.34,213100.0,58.6051,58.6504,58.3559,58.3937,213100.0
2010-11-01 11:00:00,77.34,77.34,76.84,76.95,226200.0,58.3937,58.3937,58.0162,58.0992,226200.0
2010-11-01 11:30:00,76.92,77.09,76.67,77.05,130200.0,58.0766,58.2049,57.8878,58.1747,130200.0
2010-11-01 12:00:00,77.05,77.26,76.98,77.22,108100.0,58.1747,58.3333,58.1219,58.3031,108100.0
2010-11-01 12:30:00,77.21,77.3,76.86,76.97,133200.0,58.2955,58.3635,58.0313,58.1143,133200.0
2010-11-01 13:00:00,76.97,77.08,76.65,76.86,120200.0,58.1143,58.1974,57.8727,58.0313,120200.0
2010-11-01 13:30:00,76.86,77.15,76.86,76.87,124400.0,58.0313,58.2502,58.0313,58.0388,124400.0
2010-11-01 14:00:00,76.86,76.89,76.48,76.49,139000.0,58.0313,58.0539,57.7443,57.7519,139000.0
2010-11-01 14:30:00,76.51,76.59,76.1,76.15,195800.0,57.767,57.8274,57.4574,57.4952,195800.0
2010-11-01 15:00:00,76.15,76.19,75.72,76.01,306200.0,57.4952,57.5254,57.1705,57.3895,306200.0
2010-11-01 15:30:00,76.01,76.39,75.99,76.29,351000.0,57.3895,57.6764,57.3744,57.6009,351000.0
2010-11-02 09:30:00,77.36,77.93,76.86,77.86,385900.0,58.4088,58.8391,58.0313,58.7863,385900.0
2010-11-02 10:00:00,77.88,78.34,77.84,78.03,391100.0,58.8014,59.1487,58.7712,58.9146,391100.0
2010-11-02 10:30:00,78.04,78.07,77.78,78.0,202600.0,58.9222,58.9448,58.7259,58.892,202600.0
2010-11-02 11:00:00,78.0,78.32,77.95,78.1,163900.0,58.892,59.1336,58.8542,58.9675,163900.0
2010-11-02 11:30:00,78.09,78.27,77.94,78.02,131700.0,58.9599,59.0958,58.8467,58.9071,131700.0
2010-11-02 12:00:00,78.01,78.02,77.69,77.71,150000.0,58.8995,58.9071,58.6579,58.673,150000.0
2010-11-02 12:30:00,77.71,78.0,77.7,77.85,132500.0,58.673,58.892,58.6655,58.7787,132500.0
2010-11-02 13:00:00,77.85,78.0,77.74,77.78,146300.0,58.7787,58.892,58.6957,58.7259,146300.0
2010-11-02 13:30:00,77.78,77.91,77.77,77.82,126600.0,58.7259,58.824,58.7183,58.7561,126600.0
2010-11-02 14:00:00,77.81,77.82,77.55,77.61,165000.0,58.7485,58.7561,58.5522,58.5975,165000.0
2010-11-02 14:30:00,77.6,77.62,77.37,77.42,158200.0,58.59,58.6051,58.4163,58.4541,158200.0
2010-11-02 15:00:00,77.43,77.54,77.4,77.45,176700.0,58.4616,58.5447,58.439,58.4767,176700.0
2010-11-02 15:30:00,77.46,77.46,77.29,77.38,469500.0,58.4843,58.4843,58.3559,58.4239,469500.0
2010-11-03 09:30:00,77.49,77.55,76.56,76.71,274900.0,58.5069,58.5522,57.8047,57.918,274900.0
2010-11-03 10:00:00,76.73,76.99,76.64,76.73,136500.0,57.9331,58.1294,57.8652,57.9331,136500.0
2010-11-03 10:30:00,76.75,77.06,76.68,76.73,130100.0,57.9482,58.1823,57.8954,57.9331,130100.0
2010-11-03 11:00:00,76.76,76.78,76.3,76.41,162600.0,57.9558,57.9709,57.6084,57.6915,162600.0
2010-11-03 11:30:00,76.42,76.81,76.39,76.74,108000.0,57.699,57.9935,57.6764,57.9407,108000.0
2010-11-03 12:00:00,76.73,76.73,76.53,76.62,97200.0,57.9331,57.9331,57.7821,57.8501,97200.0
2010-11-03 12:30:00,76.61,76.89,76.61,76.83,102500.0,57.8425,58.0539,57.8425,58.0086,102500.0
2010-11-03 13:00:00,76.83,77.08,76.8,76.81,80100.0,58.0086,58.1974,57.986,57.9935,80100.0
2010-11-03 13:30:00,76.83,76.97,76.59,76.6,113900.0,58.0086,58.1143,57.8274,57.835,113900.0
2010-11-03 14:00:00,76.59,77.44,76.3,76.38,334300.0,57.8274,58.4692,57.6084,57.6688,334300.0
2010-11-03 14:30:00,76.39,77.45,76.2,77.3,243700.0,57.6764,58.4767,57.5329,58.3635,243700.0
2010-11-03 15:00:00,77.32,77.58,77.19,77.4,230600.0,58.3786,58.5749,58.2804,58.439,230600.0
2010-11-03 15:30:00,77.38,77.5,77.13,77.48,268200.0,58.4239,58.5145,58.2351,58.4994,268200.0
2010-11-04 09:30:00,78.32,78.6,77.69,77.95,625700.0,59.1336,59.345,58.6579,58.8542,625700.0
2010-11-04 10:00:00,77.93,78.9,77.93,78.83,387800.0,58.8391,59.5715,58.8391,59.5187,387800.0
2010-11-04 10:30:00,78.81,78.89,78.59,78.88,232200.0,59.5036,59.564,59.3375,59.5564,232200.0
2010-11-04 11:00:00,78.88,79.08,78.87,79.06,283300.0,59.5564,59.7074,59.5489,59.6923,283300.0
2010-11-04 11:30:00,79.06,79.2,79.04,79.12,140500.0,59.6923,59.798,59.6772,59.7376,140500.0
2010-11-04 12:00:00,79.11,79.12,78.77,78.87,129800.0,59.7301,59.7376,59.4734,59.5489,129800.0
2010-11-04 12:30:00,78.87,79.08,78.87,79.02,67300.0,59.5489,59.7074,59.5489,59.6621,67300.0
2010-11-04 13:00:00,79.03,79.19,78.99,79.16,61700.0,59.6697,59.7905,59.6395,59.7678,61700.0
2010-11-04 13:30:00,79.17,79.2,78.8,78.83,125400.0,59.7754,59.798,59.496,59.5187,125400.0
2010-11-04 14:00:00,78.83,79.05,78.7,78.92,121900.0,59.5187,59.6848,59.4205,59.5866,121900.0
2010-11-04 14:30:00,78.93,79.23,78.88,79.07,167000.0,59.5942,59.8207,59.5564,59.6999,167000.0
2010-11-04 15:00:00,79.07,79.24,79.03,79.24,181000.0,59.6999,59.8282,59.6697,59.8282,181000.0
2010-11-04 15:30:00,79.24,79.26,79.0,79.14,521600.0,59.8282,59.8433,59.647,59.7527,521600.0
2010-11-05 09:30:00,79.34,79.53,78.78,78.99,268600.0,59.9037,60.0472,59.4809,59.6395,268600.0
2010-11-05 10:00:00,78.94,79.31,78.78,79.26,143400.0,59.6017,59.8811,59.4809,59.8433,143400.0
2010-11-05 10:30:00,79.32,79.5,79.29,79.37,122900.0,59.8886,60.0245,59.866,59.9264,122900.0
2010-11-05 11:00:00,79.36,79.48,79.21,79.21,125900.0,59.9188,60.0094,59.8056,59.8056,125900.0
2010-11-05 11:30:00,79.22,79.3,78.87,78.88,129300.0,59.8131,59.8735,59.5489,59.5564,129300.0
2010-11-05 12:00:00,78.87,78.97,78.67,78.78,197600.0,59.5489,59.6244,59.3979,59.4809,197600.0
2010-11-05 12:30:00,78.77,79.02,78.74,78.92,98900.0,59.4734,59.6621,59.4507,59.5866,98900.0
2010-11-05 13:00:00,78.93,79.09,78.93,78.99,113900.0,59.5942,59.715,59.5942,59.6395,113900.0
2010-11-05 13:30:00,78.99,79.0,78.87,79.0,70900.0,59.6395,59.647,59.5489,59.647,70900.0
2010-11-05 14:00:00,79.01,79.01,78.62,78.71,216400.0,59.6546,59.6546,59.3601,59.4281,216400.0
2010-11-05 14:30:00,78.72,78.99,78.7,78.84,145600.0,59.4356,59.6395,59.4205,59.5262,145600.0
2010-11-05 15:00:00,78.85,78.97,78.73,78.94,119600.0,59.5338,59.6244,59.4432,59.6017,119600.0
2010-11-05 15:30:00,78.95,79.13,78.7,79.1,379200.0,59.6093,59.7452,59.4205,59.7225,379200.0
2010-11-08 09:30:00,78.95,78.98,77.9,77.92,330700.0,59.6093,59.6319,58.8165,58.8316,330700.0
2010-11-08 10:00:00,77.94,78.74,77.9,78.67,260300.0,58.8467,59.4507,58.8165,59.3979,260300.0
2010-11-08 10:30:00,78.66,78.79,78.41,78.41,105200.0,59.3903,59.4885,59.2015,59.2015,105200.0
2010-11-08 11:00:00,78.4,78.68,78.24,78.66,108700.0,59.194,59.4054,59.0732,59.3903,108700.0
2010-11-08 11:30:00,78.68,78.85,78.56,78.78,60100.0,59.4054,59.5338,59.3148,59.4809,60100.0
2010-11-08 12:00:00,78.82,78.83,78.58,78.81,150000.0,59.5111,59.5187,59.3299,59.5036,150000.0
2010-11-08 12:30:00,78.8,78.82,78.64,78.79,95800.0,59.496,59.5111,59.3752,59.4885,95800.0
2010-11-08 13:00:00,78.81,79.02,78.75,78.75,155800.0,59.5036,59.6621,59.4583,59.4583,155800.0
2010-11-08 13:30:00,78.75,78.75,78.37,78.46,96700.0,59.4583,59.4583,59.1713,59.2393,96700.0
2010-11-08 14:00:00,78.46,78.63,78.42,78.43,64400.0,59.2393,59.3677,59.2091,59.2166,64400.0
2010-11-08 14:30:00,78.42,78.51,78.3,78.46,115900.0,59.2091,59.277,59.1185,59.2393,115900.0
2010-11-08 15:00:00,78.47,78.65,78.45,78.56,213800.0,59.2468,59.3828,59.2317,59.3148,213800.0
2010-11-08 15:30:00,78.57,78.7,78.48,78.63,385700.0,59.3224,59.4205,59.2544,59.3677,385700.0
2010-11-09 09:30:00,79.21,79.5,78.62,79.3,371000.0,59.8056,60.0245,59.3601,59.8735,371000.0
2010-11-09 10:00:00,79.31,79.66,79.26,79.47,251300.0,59.8811,60.1453,59.8433,60.0019,251300.0
2010-11-09 10:30:00,79.5,79.64,79.14,79.35,364500.0,60.0245,60.1302,59.7527,59.9113,364500.0
2010-11-09 11:00:00,79.35,79.46,79.23,79.37,331700.0,59.9113,59.9943,59.8207,59.9264,331700.0
2010-11-09 11:30:00,79.36,79.37,78.97,79.0,210500.0,59.9188,59.9264,59.6244,59.647,210500.0
2010-11-09 12:00:00,79.0,79.06,78.94,79.05,152700.0,59.647,59.6923,59.6017,59.6848,152700.0
2010-11-09 12:30:00,79.06,79.14,78.8,78.85,110000.0,59.6923,59.7527,59.496,59.5338,110000.0
2010-11-09 13:00:00,78.86,79.1,78.67,78.67,98500.0,59.5413,59.7225,59.3979,59.3979,98500.0
2010-11-09 13:30:00,78.67,78.74,78.4,78.5,126000.0,59.3979,59.4507,59.194,59.2695,126000.0
2010-11-09 14:00:00,78.53,78.65,78.37,78.43,125300.0,59.2921,59.3828,59.1713,59.2166,125300.0
2010-11-09 14:30:00,78.45,78.58,78.33,78.41,126700.0,59.2317,59.3299,59.1411,59.2015,126700.0
2010-11-09 15:00:00,78.4,78.42,78.0,78.09,217900.0,59.194,59.2091,58.892,58.9599,217900.0
2010-11-09 15:30:00,78.07,78.17,77.47,77.82,696000.0,58.9448,59.0203,58.4918,58.7561,696000.0
2010-11-10 09:30:00,78.17,78.39,77.73,77.94,411000.0,59.0203,59.1864,58.6881,58.8467,411000.0
2010-11-10 10:00:00,77.96,78.04,77.6,77.81,294300.0,58.8618,58.9222,58.59,58.7485,294300.0
2010-11-10 10:30:00,77.81,78.3,77.69,77.92,148400.0,58.7485,59.1185,58.6579,58.8316,148400.0
2010-11-10 11:00:00,77.91,78.11,77.6,78.09,148600.0,58.824,58.975,58.59,58.9599,148600.0
2010-11-10 11:30:00,78.11,78.6,78.11,78.56,183200.0,58.975,59.345,58.975,59.3148,183200.0
2010-11-10 12:00:00,78.55,78.55,78.17,78.32,133900.0,59.3072,59.3072,59.0203,59.1336,133900.0
2010-11-10 12:30:00,78.32,78.72,78.32,78.64,120700.0,59.1336,59.4356,59.1336,59.3752,120700.0
2010-11-10 13:00:00,78.65,79.09,78.5,78.71,221000.0,59.3828,59.715,59.2695,59.4281,221000.0
2010-11-10 13:30:00,78.72,79.03,78.72,78.92,194400.0,59.4356,59.6697,59.4356,59.5866,194400.0
2010-11-10 14:00:00,78.92,79.14,78.71,78.96,191300.0,59.5866,59.7527,59.4281,59.6168,191300.0
2010-11-10 14:30:00,78.97,78.97,78.57,78.71,240800.0,59.6244,59.6244,59.3224,59.4281,240800.0
2010-11-10 15:00:00,78.75,78.83,78.57,78.77,177400.0,59.4583,59.5187,59.3224,59.4734,177400.0
2010-11-10 15:30:00,78.77,78.91,78.69,78.89,371200.0,59.4734,59.5791,59.413,59.564,371200.0
2010-11-11 09:30:00,78.34,78.68,78.05,78.67,255500.0,59.1487,59.4054,58.9297,59.3979,255500.0
2010-11-11 10:00:00,78.67,78.92,78.48,78.68,302800.0,59.3979,59.5866,59.2544,59.4054,302800.0
2010-11-11 10:30:00,78.68,78.69,78.16,78.55,174600.0,59.4054,59.413,59.0128,59.3072,174600.0
2010-11-11 11:00:00,78.6,78.68,78.13,78.21,444900.0,59.345,59.4054,58.9901,59.0505,444900.0
2010-11-11 11:30:00,78.2,78.7,78.19,78.5,227400.0,59.043,59.4205,59.0354,59.2695,227400.0
2010-11-11 12:00:00,78.5,78.67,78.35,78.41,340500.0,59.2695,59.3979,59.1562,59.2015,340500.0
2010-11-11 12:30:00,78.42,78.46,78.22,78.23,151600.0,59.2091,59.2393,59.0581,59.0656,151600.0
2010-11-11 13:00:00,78.23,78.48,78.08,78.31,87800.0,59.0656,59.2544,58.9524,59.126,87800.0
2010-11-11 13:30:00,78.31,78.51,78.27,78.43,147300.0,59.126,59.277,59.0958,59.2166,147300.0
2010-11-11 14:00:00,78.43,78.43,78.08,78.14,261800.0,59.2166,59.2166,58.9524,58.9977,261800.0
2010-11-11 14:30:00,78.14,78.42,78.14,78.29,328000.0,58.9977,59.2091,58.9977,59.1109,328000.0
2010-11-11 15:00:00,78.3,78.62,78.24,78.5,436700.0,59.1185,59.3601,59.0732,59.2695,436700.0
2010-11-11 15:30:00,78.49,78.88,78.36,78.75,1081600.0,59.2619,59.5564,59.1638,59.4583,1081600.0
2010-11-12 09:30:00,78.19,78.84,77.52,77.81,864100.0,59.0354,59.5262,58.5296,58.7485,864100.0
2010-11-12 10:00:00,77.82,78.09,77.39,77.94,591500.0,58.7561,58.9599,58.4314,58.8467,591500.0
2010-11-12 10:30:00,77.92,78.09,77.45,77.47,479400.0,58.8316,58.9599,58.4767,58.4918,479400.0
2010-11-12 11:00:00,77.48,77.88,77.28,77.81,297500.0,58.4994,58.8014,58.3484,58.7485,297500.0
2010-11-12 11:30:00,77.81,77.85,77.55,77.72,285700.0,58.7485,58.7787,58.5522,58.6806,285700.0
2010-11-12 12:00:00,77.71,77.87,76.95,77.05,450100.0,58.673,58.7938,58.0992,58.1747,450100.0
2010-11-12 12:30:00,77.05,77.14,76.21,76.39,409900.0,58.1747,58.2427,57.5405,57.6764,409900.0
2010-11-12 13:00:00,76.37,76.54,76.27,76.43,196700.0,57.6613,57.7896,57.5858,57.7066,196700.0
2010-11-12 13:30:00,76.43,76.52,76.23,76.27,190100.0,57.7066,57.7745,57.5556,57.5858,190100.0
2010-11-12 14:00:00,76.26,76.47,76.06,76.33,213600.0,57.5782,57.7368,57.4272,57.6311,213600.0
2010-11-12 14:30:00,76.33,77.0,76.24,76.84,241000.0,57.6311,58.137,57.5631,58.0162,241000.0
2010-11-12 15:00:00,76.83,76.91,76.47,76.54,291800.0,58.0086,58.069,57.7368,57.7896,291800.0
2010-11-12 15:30:00,76.54,76.91,76.4,76.86,635700.0,57.7896,58.069,57.6839,58.0313,635700.0
2010-11-15 09:30:00,77.07,77.75,76.91,76.97,424700.0,58.1898,58.7032,58.069,58.1143,424700.0
2010-11-15 10:00:00,76.95,77.17,76.7,77.0,261600.0,58.0992,58.2653,57.9105,58.137,261600.0
2010-11-15 10:30:00,77.02,77.28,76.94,77.2,187500.0,58.1521,58.3484,58.0917,58.288,187500.0
2010-11-15 11:00:00,77.2,77.23,76.86,77.01,162100.0,58.288,58.3106,58.0313,58.1445,162100.0
2010-11-15 11:30:00,77.02,77.49,77.0,77.43,147300.0,58.1521,58.5069,58.137,58.4616,147300.0
2010-11-15 12:00:00,77.43,77.5,77.0,77.12,140700.0,58.4616,58.5145,58.137,58.2276,140700.0
2010-11-15 12:30:00,77.12,77.5,77.03,77.38,128100.0,58.2276,58.5145,58.1596,58.4239,128100.0
2010-11-15 13:00:00,77.39,77.42,77.24,77.31,116300.0,58.4314,58.4541,58.3182,58.371,116300.0
2010-11-15 13:30:00,77.32,77.42,77.25,77.26,130400.0,58.3786,58.4541,58.3257,58.3333,130400.0
2010-11-15 14:00:00,77.26,77.35,76.96,77.0,168800.0,58.3333,58.4012,58.1068,58.137,168800.0
2010-11-15 14:30:00,76.99,77.25,76.9,77.14,172700.0,58.1294,58.3257,58.0615,58.2427,172700.0
2010-11-15 15:00:00,77.14,77.16,76.69,76.82,288300.0,58.2427,58.2578,57.9029,58.0011,288300.0
2010-11-15 15:30:00,76.82,76.83,76.43,76.5,510000.0,58.0011,58.0086,57.7066,57.7594,510000.0
2010-11-16 09:30:00,75.88,76.01,75.16,75.55,454400.0,57.2913,57.3895,56.7477,57.0422,454400.0
2010-11-16 10:00:00,75.51,75.67,75.23,75.31,163400.0,57.012,57.1328,56.8006,56.861,163400.0
2010-11-16 10:30:00,75.3,75.35,74.78,74.9,313600.0,56.8534,56.8912,56.4608,56.5514,313600.0
2010-11-16 11:00:00,74.89,74.94,74.27,74.61,319100.0,56.5439,56.5816,56.0757,56.3324,319100.0
2010-11-16 11:30:00,74.61,74.76,74.13,74.45,229100.0,56.3324,56.4457,55.97,56.2116,229100.0
2010-11-16 12:00:00,74.46,75.13,74.45,75.0,494200.0,56.2192,56.7251,56.2116,56.6269,494200.0
2010-11-16 12:30:00,75.0,75.16,74.67,75.15,142100.0,56.6269,56.7477,56.3778,56.7402,142100.0
2010-11-16 13:00:00,75.14,75.38,75.09,75.35,189100.0,56.7326,56.9138,56.6949,56.8912,189100.0
2010-11-16 13:30:00,75.35,75.56,75.22,75.53,182600.0,56.8912,57.0497,56.793,57.0271,182600.0
2010-11-16 14:00:00,75.54,75.58,75.25,75.33,160400.0,57.0346,57.0648,56.8157,56.8761,160400.0
2010-11-16 14:30:00,75.36,75.67,75.23,75.6,258900.0,56.8987,57.1328,56.8006,57.0799,258900.0
2010-11-16 15:00:00,75.59,75.69,75.33,75.54,309300.0,57.0724,57.1479,56.8761,57.0346,309300.0
2010-11-16 15:30:00,75.54,75.85,75.46,75.73,580100.0,57.0346,57.2687,56.9742,57.1781,580100.0
2010-11-17 09:30:00,75.76,75.94,75.08,75.5,234200.0,57.2007,57.3366,56.6873,57.0044,234200.0
2010-11-17 10:00:00,75.5,76.02,75.45,75.94,169100.0,57.0044,57.397,56.9667,57.3366,169100.0
2010-11-17 10:30:00,75.92,76.2,75.82,75.93,142800.0,57.3215,57.5329,57.246,57.3291,142800.0
2010-11-17 11:00:00,75.93,76.22,75.7,76.18,80800.0,57.3291,57.548,57.1554,57.5178,80800.0
2010-11-17 11:30:00,76.15,76.23,75.76,76.12,95400.0,57.4952,57.5556,57.2007,57.4725,95400.0
2010-11-17 12:00:00,76.12,76.2,75.83,75.94,83900.0,57.4725,57.5329,57.2536,57.3366,83900.0
2010-11-17 12:30:00,75.95,75.99,75.61,75.9,193800.0,57.3442,57.3744,57.0875,57.3064,193800.0
2010-11-17 13:00:00,75.91,75.96,75.73,75.83,72500.0,57.314,57.3517,57.1781,57.2536,72500.0
2010-11-17 13:30:00,75.83,75.96,75.65,75.74,101800.0,57.2536,57.3517,57.1177,57.1856,101800.0
2010-11-17 14:00:00,75.75,75.83,75.63,75.75,74800.0,57.1932,57.2536,57.1026,57.1932,74800.0
2010-11-17 14:30:00,75.76,76.07,75.72,76.0,120200.0,57.2007,57.4348,57.1705,57.3819,120200.0
2010-11-17 15:00:00,76.01,76.08,75.67,75.68,206100.0,57.3895,57.4423,57.1328,57.1403,206100.0
2010-11-17 15:30:00,75.67,76.1,75.67,76.02,401400.0,57.1328,57.4574,57.1328,57.397,401400.0
2010-11-18 09:30:00,77.26,77.93,77.15,77.28,257400.0,58.3333,58.8391,58.2502,58.3484,257400.0
2010-11-18 10:00:00,77.35,78.19,77.3,78.07,473900.0,58.4012,59.0354,58.3635,58.9448,473900.0
2010-11-18 10:30:00,78.06,78.13,77.8,77.91,216000.0,58.9373,58.9901,58.741,58.824,216000.0
2010-11-18 11:00:00,77.92,77.97,77.26,77.28,272500.0,58.8316,58.8693,58.3333,58.3484,272500.0
2010-11-18 11:30:00,77.28,77.45,77.19,77.21,303500.0,58.3484,58.4767,58.2804,58.2955,303500.0
2010-11-18 12:00:00,77.21,77.25,76.99,77.11,292600.0,58.2955,58.3257,58.1294,58.22,292600.0
2010-11-18 12:30:00,77.11,77.21,76.89,77.16,206700.0,58.22,58.2955,58.0539,58.2578,206700.0
2010-11-18 13:00:00,77.17,77.5,77.1,77.5,134100.0,58.2653,58.5145,58.2125,58.5145,134100.0
2010-11-18 13:30:00,77.5,77.54,77.3,77.4,137000.0,58.5145,58.5447,58.3635,58.439,137000.0
2010-11-18 14:00:00,77.39,77.52,77.19,77.23,158000.0,58.4314,58.5296,58.2804,58.3106,158000.0
2010-11-18 14:30:00,77.25,77.48,77.16,77.35,236300.0,58.3257,58.4994,58.2578,58.4012,236300.0
2010-11-18 15:00:00,77.35,77.42,77.17,77.25,221400.0,58.4012,58.4541,58.2653,58.3257,221400.0
2010-11-18 15:30:00,77.25,77.3,77.03,77.27,515900.0,58.3257,58.3635,58.1596,58.3408,515900.0
2010-11-19 09:30:00,77.67,78.15,76.92,77.1,1002700.0,58.6428,59.0052,58.0766,58.2125,1002700.0
2010-11-19 10:00:00,77.1,77.18,76.81,77.18,347100.0,58.2125,58.2729,57.9935,58.2729,347100.0
2010-11-19 10:30:00,77.17,77.78,77.07,77.65,523500.0,58.2653,58.7259,58.1898,58.6277,523500.0
2010-11-19 11:00:00,77.65,77.78,77.56,77.7,200500.0,58.6277,58.7259,58.5598,58.6655,200500.0
2010-11-19 11:30:00,77.69,77.74,77.44,77.48,180400.0,58.6579,58.6957,58.4692,58.4994,180400.0
2010-11-19 12:00:00,77.49,77.69,77.43,77.46,167300.0,58.5069,58.6579,58.4616,58.4843,167300.0
2010-11-19 12:30:00,77.44,77.62,77.38,77.55,125800.0,58.4692,58.6051,58.4239,58.5522,125800.0
2010-11-19 13:00:00,77.56,77.76,77.54,77.68,111300.0,58.5598,58.7108,58.5447,58.6504,111300.0
2010-11-19 13:30:00,77.68,77.77,77.59,77.71,125500.0,58.6504,58.7183,58.5824,58.673,125500.0
2010-11-19 14:00:00,77.72,77.9,77.71,77.8,110000.0,58.6806,58.8165,58.673,58.741,110000.0
2010-11-19 14:30:00,77.8,77.93,77.72,77.75,170400.0,58.741,58.8391,58.6806,58.7032,170400.0
2010-11-19 15:00:00,77.75,77.88,77.66,77.78,216800.0,58.7032,58.8014,58.6353,58.7259,216800.0
2010-11-19 15:30:00,77.78,77.99,77.67,77.95,529300.0,58.7259,58.8844,58.6428,58.8542,529300.0
2010-11-22 09:30:00,77.16,77.71,76.5,77.71,606100.0,58.2578,58.673,57.7594,58.673,606100.0
2010-11-22 10:00:00,77.68,77.74,76.93,76.94,310500.0,58.6504,58.6957,58.0841,58.0917,310500.0
2010-11-22 10:30:00,76.95,77.18,76.5,76.89,451800.0,58.0992,58.2729,57.7594,58.0539,451800.0
2010-11-22 11:00:00,76.88,77.38,76.82,77.26,155600.0,58.0464,58.4239,58.0011,58.3333,155600.0
2010-11-22 11:30:00,77.26,77.37,77.12,77.2,130700.0,58.3333,58.4163,58.2276,58.288,130700.0
2010-11-22 12:00:00,77.2,77.2,76.6,76.63,210500.0,58.288,58.288,57.835,57.8576,210500.0
2010-11-22 12:30:00,76.62,76.62,76.23,76.26,398600.0,57.8501,57.8501,57.5556,57.5782,398600.0
2010-11-22 13:00:00,76.26,76.68,76.2,76.58,167900.0,57.5782,57.8954,57.5329,57.8198,167900.0
2010-11-22 13:30:00,76.58,77.0,76.58,76.87,122800.0,57.8198,58.137,57.8198,58.0388,122800.0
2010-11-22 14:00:00,76.87,77.03,76.79,76.97,193700.0,58.0388,58.1596,57.9784,58.1143,193700.0
2010-11-22 14:30:00,76.97,77.23,76.96,77.2,226600.0,58.1143,58.3106,58.1068,58.288,226600.0
2010-11-22 15:00:00,77.21,77.3,77.06,77.1,203200.0,58.2955,58.3635,58.1823,58.2125,203200.0
2010-11-22 15:30:00,77.1,77.37,76.99,77.27,486300.0,58.2125,58.4163,58.1294,58.3408,486300.0
2010-11-23 09:30:00,76.22,76.51,75.83,75.99,380500.0,57.548,57.767,57.2536,57.3744,380500.0
2010-11-23 10:00:00,76.01,76.35,75.91,76.22,221900.0,57.3895,57.6462,57.314,57.548,221900.0
2010-11-23 10:30:00,76.2,76.76,76.19,76.73,193600.0,57.5329,57.9558,57.5254,57.9331,193600.0
2010-11-23 11:00:00,76.73,76.75,76.0,76.02,220300.0,57.9331,57.9482,57.3819,57.397,220300.0
2010-11-23 11:30:00,76.04,76.11,75.75,75.82,332600.0,57.4121,57.465,57.1932,57.246,332600.0
2010-11-23 12:00:00,75.81,75.85,75.65,75.85,253600.0,57.2385,57.2687,57.1177,57.2687,253600.0
2010-11-23 12:30:00,75.84,76.02,75.68,75.8,256000.0,57.2611,57.397,57.1403,57.2309,256000.0
2010-11-23 13:00:00,75.8,75.93,75.76,75.88,247500.0,57.2309,57.3291,57.2007,57.2913,247500.0
2010-11-23 13:30:00,75.89,76.03,75.62,75.67,217500.0,57.2989,57.4046,57.095,57.1328,217500.0
2010-11-23 14:00:00,75.67,75.83,75.52,75.74,349100.0,57.1328,57.2536,57.0195,57.1856,349100.0
2010-11-23 14:30:00,75.74,75.95,75.69,75.76,273100.0,57.1856,57.3442,57.1479,57.2007,273100.0
2010-11-23 15:00:00,75.76,76.14,75.73,76.11,416700.0,57.2007,57.4876,57.1781,57.465,416700.0
2010-11-23 15:30:00,76.11,76.5,76.07,76.33,637000.0,57.465,57.7594,57.4348,57.6311,637000.0
2010-11-24 09:30:00,76.24,77.36,75.81,76.5,1992900.0,57.5631,58.4088,57.2385,57.7594,1992900.0
2010-11-24 10:00:00,76.44,76.79,76.1,76.62,688600.0,57.7141,57.9784,57.4574,57.8501,688600.0
2010-11-24 10:30:00,76.62,76.8,76.28,76.66,700300.0,57.8501,57.986,57.5933,57.8803,700300.0
2010-11-24 11:00:00,76.68,76.7,76.16,76.28,815000.0,57.8954,57.9105,57.5027,57.5933,815000.0
2010-11-24 11:30:00,76.28,76.37,75.96,76.11,550000.0,57.5933,57.6613,57.3517,57.465,550000.0
2010-11-24 12:00:00,76.11,76.12,75.82,75.93,351200.0,57.465,57.4725,57.246,57.3291,351200.0
2010-11-24 12:30:00,75.92,76.31,75.67,76.3,545200.0,57.3215,57.616,57.1328,57.6084,545200.0
2010-11-24 13:00:00,76.29,76.51,76.03,76.3,265600.0,57.6009,57.767,57.4046,57.6084,265600.0
2010-11-24 13:30:00,76.29,76.29,75.81,75.93,260200.0,57.6009,57.6009,57.2385,57.3291,260200.0
2010-11-24 14:00:00,75.94,76.08,75.81,75.82,220300.0,57.3366,57.4423,57.2385,57.246,220300.0
2010-11-24 14:30:00,75.83,75.98,75.8,75.86,198300.0,57.2536,57.3668,57.2309,57.2762,198300.0
2010-11-24 15:00:00,75.87,76.49,75.85,76.36,455600.0,57.2838,57.7519,57.2687,57.6537,455600.0
2010-11-24 15:30:00,76.35,76.37,75.81,76.25,804300.0,57.6462,57.6613,57.2385,57.5707,804300.0
2010-11-26 09:30:00,75.71,75.99,75.26,75.92,386100.0,57.163,57.3744,56.8232,57.3215,386100.0
2010-11-26 10:00:00,75.93,76.2,75.8,76.0,155000.0,57.3291,57.5329,57.2309,57.3819,155000.0
2010-11-26 10:30:00,76.02,76.23,75.93,76.17,220500.0,57.397,57.5556,57.3291,57.5103,220500.0
2010-11-26 11:00:00,76.17,76.21,75.92,75.95,263800.0,57.5103,57.5405,57.3215,57.3442,263800.0
2010-11-26 11:30:00,75.95,76.04,75.83,76.02,134800.0,57.3442,57.4121,57.2536,57.397,134800.0
2010-11-26 12:00:00,76.03,76.3,75.9,76.23,178200.0,57.4046,57.6084,57.3064,57.5556,178200.0
2010-11-26 12:30:00,76.21,76.3,75.95,75.96,258800.0,57.5405,57.6084,57.3442,57.3517,258800.0
2010-11-29 09:30:00,76.21,76.45,75.45,75.51,735600.0,57.5405,57.7217,56.9667,57.012,735600.0
2010-11-29 10:00:00,75.5,75.87,75.3,75.54,356000.0,57.0044,57.2838,56.8534,57.0346,356000.0
2010-11-29 10:30:00,75.56,76.45,75.53,76.12,439900.0,57.0497,57.7217,57.0271,57.4725,439900.0
2010-11-29 11:00:00,76.11,76.25,75.81,76.0,232100.0,57.465,57.5707,57.2385,57.3819,232100.0
2010-11-29 11:30:00,75.99,76.05,75.49,75.7,247700.0,57.3744,57.4197,56.9969,57.1554,247700.0
2010-11-29 12:00:00,75.67,75.97,75.66,75.75,258500.0,57.1328,57.3593,57.1252,57.1932,258500.0
2010-11-29 12:30:00,75.75,75.87,75.6,75.62,162500.0,57.1932,57.2838,57.0799,57.095,162500.0
2010-11-29 13:00:00,75.62,75.64,75.36,75.43,228000.0,57.095,57.1101,56.8987,56.9516,228000.0
2010-11-29 13:30:00,75.43,75.46,75.25,75.25,436200.0,56.9516,56.9742,56.8157,56.8157,436200.0
2010-11-29 14:00:00,75.25,75.44,75.25,75.36,374800.0,56.8157,56.9591,56.8157,56.8987,374800.0
2010-11-29 14:30:00,75.36,75.48,75.26,75.31,619400.0,56.8987,56.9893,56.8232,56.861,619400.0
2010-11-29 15:00:00,75.31,75.5,75.26,75.37,672000.0,56.861,57.0044,56.8232,56.9063,672000.0
2010-11-29 15:30:00,75.38,75.43,75.18,75.19,905700.0,56.9138,56.9516,56.7628,56.7704,905700.0
2010-11-30 09:30:00,74.94,75.01,74.35,74.67,663500.0,56.5816,56.6345,56.1361,56.3778,663500.0
2010-11-30 10:00:00,74.67,74.91,74.4,74.57,457300.0,56.3778,56.559,56.1739,56.3022,457300.0
2010-11-30 10:30:00,74.57,74.58,74.12,74.36,484300.0,56.3022,56.3098,55.9625,56.1437,484300.0
2010-11-30 11:00:00,74.39,74.52,74.06,74.46,410000.0,56.1663,56.2645,55.9172,56.2192,410000.0
2010-11-30 11:30:00,74.47,74.55,74.25,74.43,289500.0,56.2267,56.2871,56.0606,56.1965,289500.0
2010-11-30 12:00:00,74.44,74.54,74.39,74.5,229900.0,56.2041,56.2796,56.1663,56.2494,229900.0
2010-11-30 12:30:00,74.5,74.79,74.25,74.74,284500.0,56.2494,56.4684,56.0606,56.4306,284500.0
2010-11-30 13:00:00,74.74,75.08,74.68,75.0,291300.0,56.4306,56.6873,56.3853,56.6269,291300.0
2010-11-30 13:30:00,75.0,75.06,74.85,74.98,253000.0,56.6269,56.6722,56.5137,56.6118,253000.0
2010-11-30 14:00:00,74.95,75.06,74.8,74.87,285600.0,56.5892,56.6722,56.4759,56.5288,285600.0
2010-11-30 14:30:00,74.88,75.14,74.72,75.11,252100.0,56.5363,56.7326,56.4155,56.71,252100.0
2010-11-30 15:00:00,75.11,75.12,74.86,74.92,383000.0,56.71,56.7175,56.5212,56.5665,383000.0
2010-11-30 15:30:00,74.93,75.01,74.53,74.66,600300.0,56.5741,56.6345,56.272,56.3702,600300.0
2010-12-01 09:30:00,75.89,76.1,75.63,75.99,633900.0,57.2989,57.4574,57.1026,57.3744,633900.0
2010-12-01 10:00:00,75.99,76.01,75.24,75.25,568700.0,57.3744,57.3895,56.8081,56.8157,568700.0
2010-12-01 10:30:00,75.24,76.0,75.23,75.91,668500.0,56.8081,57.3819,56.8006,57.314,668500.0
2010-12-01 11:00:00,75.91,76.01,75.78,75.8,378900.0,57.314,57.3895,57.2158,57.2309,378900.0
2010-12-01 11:30:00,75.8,75.95,75.76,75.88,369300.0,57.2309,57.3442,57.2007,57.2913,369300.0
2010-12-01 12:00:00,75.88,75.98,75.75,75.96,234400.0,57.2913,57.3668,57.1932,57.3517,234400.0
2010-12-01 12:30:00,75.96,76.12,75.93,76.0,182500.0,57.3517,57.4725,57.3291,57.3819,182500.0
2010-12-01 13:00:00,76.0,76.19,75.78,75.96,294600.0,57.3819,57.5254,57.2158,57.3517,294600.0
2010-12-01 13:30:00,75.95,76.05,75.82,76.0,176700.0,57.3442,57.4197,57.246,57.3819,176700.0
2010-12-01 14:00:00,76.01,76.19,75.95,75.98,299100.0,57.3895,57.5254,57.3442,57.3668,299100.0
2010-12-01 14:30:00,75.99,76.17,75.99,76.09,194700.0,57.3744,57.5103,57.3744,57.4499,194700.0
2010-12-01 15:00:00,76.08,76.14,75.93,76.09,209000.0,57.4423,57.4876,57.3291,57.4499,209000.0
2010-12-01 15:30:00,76.08,76.22,76.03,76.14,526600.0,57.4423,57.548,57.4046,57.4876,526600.0
2010-12-02 09:30:00,76.24,77.16,76.16,77.03,674400.0,57.5631,58.2578,57.5027,58.1596,674400.0
2010-12-02 10:00:00,77.04,77.15,76.91,77.04,405000.0,58.1672,58.2502,58.069,58.1672,405000.0
2010-12-02 10:30:00,77.02,77.5,76.95,77.5,429100.0,58.1521,58.5145,58.0992,58.5145,429100.0
2010-12-02 11:00:00,77.5,78.22,77.48,78.12,518700.0,58.5145,59.0581,58.4994,58.9826,518700.0
2010-12-02 11:30:00,78.12,78.44,78.1,78.29,360100.0,58.9826,59.2242,58.9675,59.1109,360100.0
2010-12-02 12:00:00,78.29,78.31,78.16,78.24,246900.0,59.1109,59.126,59.0128,59.0732,246900.0
2010-12-02 12:30:00,78.23,78.44,78.21,78.22,184700.0,59.0656,59.2242,59.0505,59.0581,184700.0
2010-12-02 13:00:00,78.23,78.49,78.19,78.47,177100.0,59.0656,59.2619,59.0354,59.2468,177100.0
2010-12-02 13:30:00,78.48,78.49,78.32,78.38,186300.0,59.2544,59.2619,59.1336,59.1789,186300.0
2010-12-02 14:00:00,78.39,78.58,78.37,78.37,242000.0,59.1864,59.3299,59.1713,59.1713,242000.0
2010-12-02 14:30:00,78.36,78.58,78.23,78.41,231000.0,59.1638,59.3299,59.0656,59.2015,231000.0
2010-12-02 15:00:00,78.41,78.49,78.25,78.29,284100.0,59.2015,59.2619,59.0807,59.1109,284100.0
2010-12-02 15:30:00,78.29,78.42,78.22,78.31,553100.0,59.1109,59.2091,59.0581,59.126,553100.0
2010-12-03 09:30:00,77.57,78.55,77.57,78.36,474000.0,58.5673,59.3072,58.5673,59.1638,474000.0
2010-12-03 10:00:00,78.4,78.5,77.69,77.88,344600.0,59.194,59.2695,58.6579,58.8014,344600.0
2010-12-03 10:30:00,77.9,78.13,77.9,78.0,142200.0,58.8165,58.9901,58.8165,58.892,142200.0
2010-12-03 11:00:00,77.99,78.19,77.83,77.9,136800.0,58.8844,59.0354,58.7636,58.8165,136800.0
2010-12-03 11:30:00,77.91,77.93,77.52,77.58,145500.0,58.824,58.8391,58.5296,58.5749,145500.0
2010-12-03 12:00:00,77.59,77.85,77.53,77.78,134500.0,58.5824,58.7787,58.5371,58.7259,134500.0
2010-12-03 12:30:00,77.78,77.82,77.6,77.75,102100.0,58.7259,58.7561,58.59,58.7032,102100.0
2010-12-03 13:00:00,77.74,77.98,77.74,77.86,132500.0,58.6957,58.8769,58.6957,58.7863,132500.0
2010-12-03 13:30:00,77.86,77.92,77.68,77.86,127800.0,58.7863,58.8316,58.6504,58.7863,127800.0
2010-12-03 14:00:00,77.86,77.92,77.71,77.75,91200.0,58.7863,58.8316,58.673,58.7032,91200.0
2010-12-03 14:30:00,77.74,77.98,77.73,77.92,124100.0,58.6957,58.8769,58.6881,58.8316,124100.0
2010-12-03 15:00:00,77.93,78.16,77.87,78.15,243500.0,58.8391,59.0128,58.7938,59.0052,243500.0
2010-12-03 15:30:00,78.16,78.45,78.03,78.32,424700.0,59.0128,59.2317,58.9146,59.1336,424700.0
2010-12-06 09:30:00,78.45,78.55,77.92,78.0,314100.0,59.2317,59.3072,58.8316,58.892,314100.0
2010-12-06 10:00:00,77.99,78.06,77.71,78.0,254500.0,58.8844,58.9373,58.673,58.892,254500.0
2010-12-06 10:30:00,78.0,78.0,77.79,78.0,132400.0,58.892,58.892,58.7334,58.892,132400.0
2010-12-06 11:00:00,77.99,78.17,77.86,77.93,171800.0,58.8844,59.0203,58.7863,58.8391,171800.0
2010-12-06 11:30:00,77.97,78.17,77.9,78.11,142100.0,58.8693,59.0203,58.8165,58.975,142100.0
2010-12-06 12:00:00,78.11,78.25,78.03,78.18,148600.0,58.975,59.0807,58.9146,59.0279,148600.0
2010-12-06 12:30:00,78.18,78.42,78.16,78.3,198100.0,59.0279,59.2091,59.0128,59.1185,198100.0
2010-12-06 13:00:00,78.3,78.43,78.25,78.43,120500.0,59.1185,59.2166,59.0807,59.2166,120500.0
2010-12-06 13:30:00,78.43,78.62,78.3,78.59,148300.0,59.2166,59.3601,59.1185,59.3375,148300.0
2010-12-06 14:00:00,78.58,78.65,78.49,78.59,158000.0,59.3299,59.3828,59.2619,59.3375,158000.0
2010-12-06 14:30:00,78.58,78.97,78.56,78.94,330900.0,59.3299,59.6244,59.3148,59.6017,330900.0
2010-12-06 15:00:00,78.94,78.98,78.84,78.96,332500.0,59.6017,59.6319,59.5262,59.6168,332500.0
2010-12-06 15:30:00,78.95,79.14,78.85,79.02,589100.0,59.6093,59.7527,59.5338,59.6621,589100.0
2010-12-07 09:30:00,79.85,80.72,79.82,80.35,1321100.0,60.2888,60.9457,60.2661,60.6663,1321100.0
2010-12-07 10:00:00,80.35,80.95,80.3,80.86,683100.0,60.6663,61.1193,60.6285,61.0514,683100.0
2010-12-07 10:30:00,80.85,81.17,80.56,81.15,627500.0,61.0438,61.2854,60.8249,61.2703,627500.0
2010-12-07 11:00:00,81.15,81.43,80.94,81.11,468200.0,61.2703,61.4817,61.1118,61.2401,468200.0
2010-12-07 11:30:00,81.11,81.6,81.0,81.29,417900.0,61.2401,61.6101,61.1571,61.376,417900.0
2010-12-07 12:00:00,81.3,81.35,81.08,81.31,341200.0,61.3836,61.4213,61.2175,61.3911,341200.0
2010-12-07 12:30:00,81.33,81.75,81.27,81.7,362300.0,61.4062,61.7233,61.3609,61.6856,362300.0
2010-12-07 13:00:00,81.7,81.99,81.52,81.96,438200.0,61.6856,61.9045,61.5497,61.8819,438200.0
2010-12-07 13:30:00,81.96,82.4,81.94,82.25,661000.0,61.8819,62.2141,61.8668,62.1008,661000.0
2010-12-07 14:00:00,82.25,82.48,82.23,82.32,502300.0,62.1008,62.2745,62.0857,62.1537,502300.0
2010-12-07 14:30:00,82.31,82.5,81.68,81.76,474800.0,62.1461,62.2896,61.6705,61.7309,474800.0
2010-12-07 15:00:00,81.76,81.83,81.3,81.55,551600.0,61.7309,61.7837,61.3836,61.5723,551600.0
2010-12-07 15:30:00,81.55,81.64,81.3,81.46,1018800.0,61.5723,61.6403,61.3836,61.5044,1018800.0
2010-12-08 09:30:00,81.53,81.73,80.95,81.04,468600.0,61.5572,61.7082,61.1193,61.1873,468600.0
2010-12-08 10:00:00,81.04,81.04,80.32,80.34,413100.0,61.1873,61.1873,60.6436,60.6587,413100.0
2010-12-08 10:30:00,80.35,80.35,79.47,79.68,719700.0,60.6663,60.6663,60.0019,60.1604,719700.0
2010-12-08 11:00:00,79.68,80.09,79.48,80.06,508200.0,60.1604,60.47,60.0094,60.4473,508200.0
2010-12-08 11:30:00,80.04,80.52,79.92,80.38,411700.0,60.4322,60.7947,60.3416,60.6889,411700.0
2010-12-08 12:00:00,80.38,80.56,80.28,80.48,226000.0,60.6889,60.8249,60.6134,60.7644,226000.0
2010-12-08 12:30:00,80.47,80.47,80.19,80.36,167800.0,60.7569,60.7569,60.5455,60.6738,167800.0
2010-12-08 13:00:00,80.35,80.5,80.16,80.22,235600.0,60.6663,60.7795,60.5228,60.5681,235600.0
2010-12-08 13:30:00,80.22,80.54,80.19,80.38,197900.0,60.5681,60.8098,60.5455,60.6889,197900.0
2010-12-08 14:00:00,80.38,80.5,80.36,80.43,238800.0,60.6889,60.7795,60.6738,60.7267,238800.0
2010-12-08 14:30:00,80.41,80.53,80.4,80.41,192300.0,60.7116,60.8022,60.704,60.7116,192300.0
2010-12-08 15:00:00,80.41,80.5,80.32,80.44,231700.0,60.7116,60.7795,60.6436,60.7342,231700.0
2010-12-08 15:30:00,80.44,80.7,80.4,80.62,508300.0,60.7342,60.9306,60.704,60.8702,508300.0
2010-12-09 09:30:00,81.44,81.44,80.65,81.17,350900.0,61.4893,61.4893,60.8928,61.2854,350900.0
2010-12-09 10:00:00,81.17,81.2,80.81,80.96,180700.0,61.2854,61.3081,61.0136,61.1269,180700.0
2010-12-09 10:30:00,80.98,81.03,80.43,80.45,266500.0,61.142,61.1797,60.7267,60.7418,266500.0
2010-12-09 11:00:00,80.46,80.66,80.24,80.24,217200.0,60.7493,60.9004,60.5832,60.5832,217200.0
2010-12-09 11:30:00,80.25,80.28,79.95,80.19,418500.0,60.5908,60.6134,60.3643,60.5455,418500.0
2010-12-09 12:00:00,80.19,80.59,80.16,80.59,214200.0,60.5455,60.8475,60.5228,60.8475,214200.0
2010-12-09 12:30:00,80.58,80.68,80.52,80.64,128200.0,60.84,60.9155,60.7947,60.8853,128200.0
2010-12-09 13:00:00,80.64,80.8,80.61,80.8,154000.0,60.8853,61.0061,60.8626,61.0061,154000.0
2010-12-09 13:30:00,80.79,81.08,80.65,81.05,215700.0,60.9985,61.2175,60.8928,61.1948,215700.0
2010-12-09 14:00:00,81.04,81.06,80.74,80.74,260500.0,61.1873,61.2024,60.9608,60.9608,260500.0
2010-12-09 14:30:00,80.74,80.77,80.65,80.69,159900.0,60.9608,60.9834,60.8928,60.923,159900.0
2010-12-09 15:00:00,80.71,80.73,80.55,80.59,175700.0,60.9381,60.9532,60.8173,60.8475,175700.0
2010-12-09 15:30:00,80.59,80.67,80.4,80.53,419100.0,60.8475,60.9079,60.704,60.8022,419100.0
2010-12-10 09:30:00,80.86,81.15,80.44,80.95,268900.0,61.0514,61.2703,60.7342,61.1193,268900.0
2010-12-10 10:00:00,80.94,81.22,80.82,81.21,312600.0,61.1118,61.3232,61.0212,61.3156,312600.0
2010-12-10 10:30:00,81.22,81.59,81.21,81.56,329100.0,61.3232,61.6025,61.3156,61.5799,329100.0
2010-12-10 11:00:00,81.57,81.78,81.41,81.41,232700.0,61.5874,61.746,61.4666,61.4666,232700.0
2010-12-10 11:30:00,81.42,81.73,81.35,81.72,183100.0,61.4742,61.7082,61.4213,61.7007,183100.0
2010-12-10 12:00:00,81.71,82.31,81.62,82.28,357000.0,61.6931,62.1461,61.6252,62.1235,357000.0
2010-12-10 12:30:00,82.27,82.29,81.85,81.94,239000.0,62.1159,62.131,61.7988,61.8668,239000.0
2010-12-10 13:00:00,81.94,82.29,81.81,82.22,289700.0,61.8668,62.131,61.7686,62.0782,289700.0
2010-12-10 13:30:00,82.2,82.48,82.2,82.38,242300.0,62.0631,62.2745,62.0631,62.199,242300.0
2010-12-10 14:00:00,82.39,82.43,82.17,82.2,270500.0,62.2065,62.2367,62.0404,62.0631,270500.0
2010-12-10 14:30:00,82.18,82.37,82.13,82.3,216900.0,62.048,62.1914,62.0102,62.1386,216900.0
2010-12-10 15:00:00,82.31,82.34,81.98,82.24,229800.0,62.1461,62.1688,61.897,62.0933,229800.0
2010-12-10 15:30:00,82.24,82.36,82.11,82.14,578000.0,62.0933,62.1839,61.9951,62.0178,578000.0
2010-12-13 09:30:00,82.99,82.99,82.28,82.88,592800.0,62.6596,62.6596,62.1235,62.5765,592800.0
2010-12-13 10:00:00,82.86,82.86,82.32,82.39,370000.0,62.5614,62.5614,62.1537,62.2065,370000.0
2010-12-13 10:30:00,82.41,82.62,82.27,82.54,389800.0,62.2216,62.3802,62.1159,62.3198,389800.0
2010-12-13 11:00:00,82.54,82.6,82.3,82.31,143200.0,62.3198,62.3651,62.1386,62.1461,143200.0
2010-12-13 11:30:00,82.3,82.33,82.01,82.17,275300.0,62.1386,62.1612,61.9196,62.0404,275300.0
2010-12-13 12:00:00,82.18,82.43,82.18,82.3,215300.0,62.048,62.2367,62.048,62.1386,215300.0
2010-12-13 12:30:00,82.29,82.34,82.08,82.2,125000.0,62.131,62.1688,61.9725,62.0631,125000.0
2010-12-13 13:00:00,82.2,82.25,82.08,82.25,104700.0,62.0631,62.1008,61.9725,62.1008,104700.0
2010-12-13 13:30:00,82.25,82.28,82.09,82.22,239700.0,62.1008,62.1235,61.98,62.0782,239700.0
2010-12-13 14:00:00,82.23,82.49,82.22,82.31,205000.0,62.0857,62.2821,62.0782,62.1461,205000.0
2010-12-13 14:30:00,82.32,82.5,82.28,82.36,221100.0,62.1537,62.2896,62.1235,62.1839,221100.0
2010-12-13 15:00:00,82.37,82.39,82.16,82.25,286800.0,62.1914,62.2065,62.0329,62.1008,286800.0
2010-12-13 15:30:00,82.25,82.38,81.89,81.95,520100.0,62.1008,62.199,61.829,61.8743,520100.0
2010-12-14 09:30:00,81.92,82.22,81.65,81.99,256500.0,61.8517,62.0782,61.6478,61.9045,256500.0
2010-12-14 10:00:00,81.98,82.25,81.97,82.15,185300.0,61.897,62.1008,61.8894,62.0253,185300.0
2010-12-14 10:30:00,82.15,82.69,82.15,82.56,286000.0,62.0253,62.4331,62.0253,62.3349,286000.0
2010-12-14 11:00:00,82.58,82.74,82.55,82.55,181500.0,62.35,62.4708,62.3274,62.3274,181500.0
2010-12-14 11:30:00,82.57,82.91,82.57,82.86,768400.0,62.3425,62.5992,62.3425,62.5614,768400.0
2010-12-14 12:00:00,82.86,82.97,82.82,82.89,96200.0,62.5614,62.6445,62.5312,62.5841,96200.0
2010-12-14 12:30:00,82.89,82.99,82.78,82.86,104300.0,62.5841,62.6596,62.501,62.5614,104300.0
2010-12-14 13:00:00,82.87,82.9,82.64,82.72,90700.0,62.569,62.5916,62.3953,62.4557,90700.0
2010-12-14 13:30:00,82.71,82.82,82.7,82.77,130600.0,62.4482,62.5312,62.4406,62.4935,130600.0
2010-12-14 14:00:00,82.77,82.98,82.61,82.78,355700.0,62.4935,62.652,62.3727,62.501,355700.0
2010-12-14 14:30:00,82.78,82.95,82.75,82.79,224900.0,62.501,62.6294,62.4784,62.5086,224900.0
2010-12-14 15:00:00,82.8,82.88,82.62,82.65,345400.0,62.5161,62.5765,62.3802,62.4029,345400.0
2010-12-14 15:30:00,82.64,82.72,82.34,82.56,346400.0,62.3953,62.4557,62.1688,62.3349,346400.0
2010-12-15 09:30:00,82.19,83.29,82.19,83.26,440300.0,62.0555,62.8861,62.0555,62.8634,440300.0
2010-12-15 10:00:00,83.28,83.39,83.04,83.05,505500.0,62.8785,62.9616,62.6973,62.7049,505500.0
2010-12-15 10:30:00,83.06,83.21,82.93,82.98,443800.0,62.7124,62.8257,62.6143,62.652,443800.0
2010-12-15 11:00:00,82.98,83.02,82.57,82.69,290200.0,62.652,62.6822,62.3425,62.4331,290200.0
2010-12-15 11:30:00,82.69,82.71,82.33,82.48,279600.0,62.4331,62.4482,62.1612,62.2745,279600.0
2010-12-15 12:00:00,82.48,82.5,82.05,82.35,163600.0,62.2745,62.2896,61.9498,62.1763,163600.0
2010-12-15 12:30:00,82.35,82.35,81.91,82.03,132600.0,62.1763,62.1763,61.8441,61.9347,132600.0
2010-12-15 13:00:00,82.02,82.38,82.01,82.24,119000.0,61.9272,62.199,61.9196,62.0933,119000.0
2010-12-15 13:30:00,82.23,82.25,81.91,81.97,182100.0,62.0857,62.1008,61.8441,61.8894,182100.0
2010-12-15 14:00:00,81.98,81.99,81.6,81.62,157100.0,61.897,61.9045,61.6101,61.6252,157100.0
2010-12-15 14:30:00,81.62,81.65,81.36,81.48,235400.0,61.6252,61.6478,61.4289,61.5195,235400.0
2010-12-15 15:00:00,81.47,81.77,81.45,81.7,295300.0,61.5119,61.7384,61.4968,61.6856,295300.0
2010-12-15 15:30:00,81.7,81.78,81.5,81.59,410200.0,61.6856,61.746,61.5346,61.6025,410200.0
2010-12-16 09:30:00,82.11,82.11,81.1,81.18,438900.0,61.9951,61.9951,61.2326,61.293,438900.0
2010-12-16 10:00:00,81.17,81.91,81.12,81.58,233200.0,61.2854,61.8441,61.2477,61.595,233200.0
2010-12-16 10:30:00,81.58,82.13,81.58,82.11,179400.0,61.595,62.0102,61.595,61.9951,179400.0
2010-12-16 11:00:00,82.12,82.46,82.04,82.44,184800.0,62.0027,62.2594,61.9423,62.2443,184800.0
2010-12-16 11:30:00,82.42,82.43,82.15,82.32,119200.0,62.2292,62.2367,62.0253,62.1537,119200.0
2010-12-16 12:00:00,82.33,82.33,81.94,82.06,87300.0,62.1612,62.1612,61.8668,61.9574,87300.0
2010-12-16 12:30:00,82.07,82.32,82.07,82.2,92800.0,61.9649,62.1537,61.9649,62.0631,92800.0
2010-12-16 13:00:00,82.2,82.3,82.12,82.2,90100.0,62.0631,62.1386,62.0027,62.0631,90100.0
2010-12-16 13:30:00,82.21,82.24,82.07,82.13,95700.0,62.0706,62.0933,61.9649,62.0102,95700.0
2010-12-16 14:00:00,82.14,82.33,82.03,82.25,156300.0,62.0178,62.1612,61.9347,62.1008,156300.0
2010-12-16 14:30:00,82.26,82.29,81.94,81.99,231600.0,62.1084,62.131,61.8668,61.9045,231600.0
2010-12-16 15:00:00,81.99,82.21,81.97,82.18,195700.0,61.9045,62.0706,61.8894,62.048,195700.0
2010-12-16 15:30:00,82.17,82.26,82.12,82.26,451700.0,62.0404,62.1084,62.0027,62.1084,451700.0
2010-12-17 09:30:00,82.26,82.33,81.82,81.92,696000.0,62.1084,62.1612,61.7762,61.8517,696000.0
2010-12-17 10:00:00,81.92,82.01,81.66,81.88,141800.0,61.8517,61.9196,61.6554,61.8215,141800.0
2010-12-17 10:30:00,81.85,81.95,81.53,81.88,126700.0,61.7988,61.8743,61.5572,61.8215,126700.0
2010-12-17 11:00:00,81.86,81.92,81.68,81.89,97100.0,61.8064,61.8517,61.6705,61.829,97100.0
2010-12-17 11:30:00,81.88,82.01,81.76,81.89,161400.0,61.8215,61.9196,61.7309,61.829,161400.0
2010-12-17 12:00:00,81.9,81.94,81.74,81.89,140000.0,61.8366,61.8668,61.7158,61.829,140000.0
2010-12-17 12:30:00,81.88,81.91,81.73,81.82,92500.0,61.8215,61.8441,61.7082,61.7762,92500.0
2010-12-17 13:00:00,81.82,81.94,81.74,81.75,98700.0,61.7762,61.8668,61.7158,61.7233,98700.0
2010-12-17 13:30:00,81.75,81.9,81.72,81.74,142000.0,61.7233,61.8366,61.7007,61.7158,142000.0
2010-12-17 14:00:00,81.72,81.85,81.61,81.66,217500.0,61.7007,61.7988,61.6176,61.6554,217500.0
2010-12-17 14:30:00,81.67,81.88,81.6,81.84,111900.0,61.6629,61.8215,61.6101,61.7913,111900.0
2010-12-17 15:00:00,81.84,81.88,81.67,81.76,118500.0,61.7913,61.8215,61.6629,61.7309,118500.0
2010-12-17 15:30:00,81.76,81.76,81.5,81.6,448000.0,61.7309,61.7309,61.5346,61.6101,448000.0
2010-12-20 09:30:00,81.7,82.07,81.61,82.0,209400.0,61.6856,61.9649,61.6176,61.9121,209400.0
2010-12-20 10:00:00,82.01,82.18,81.79,81.92,221700.0,61.9196,62.048,61.7535,61.8517,221700.0
2010-12-20 10:30:00,81.93,82.09,81.9,81.93,141600.0,61.8592,61.98,61.8366,61.8592,141600.0
2010-12-20 11:00:00,81.92,82.16,81.9,82.15,116100.0,61.8517,62.0329,61.8366,62.0253,116100.0
2010-12-20 11:30:00,82.15,82.35,82.14,82.23,119600.0,62.0253,62.1763,62.0178,62.0857,119600.0
2010-12-20 12:00:00,82.24,82.39,82.11,82.24,149900.0,62.0933,62.2065,61.9951,62.0933,149900.0
2010-12-20 12:30:00,82.23,82.49,82.2,82.48,99700.0,62.0857,62.2821,62.0631,62.2745,99700.0
2010-12-20 13:00:00,82.48,82.53,82.4,82.41,160800.0,62.2745,62.3123,62.2141,62.2216,160800.0
2010-12-20 13:30:00,82.42,82.57,82.38,82.54,155300.0,62.2292,62.3425,62.199,62.3198,155300.0
2010-12-20 14:00:00,82.54,82.67,82.51,82.51,118100.0,62.3198,62.418,62.2972,62.2972,118100.0
2010-12-20 14:30:00,82.52,82.65,82.47,82.52,81100.0,62.3047,62.4029,62.2669,62.3047,81100.0
2010-12-20 15:00:00,82.5,82.58,82.39,82.5,116300.0,62.2896,62.35,62.2065,62.2896,116300.0
2010-12-20 15:30:00,82.5,82.66,82.46,82.61,359500.0,62.2896,62.4104,62.2594,62.3727,359500.0
2010-12-21 09:30:00,82.73,83.45,82.62,83.42,511200.0,62.4633,63.0069,62.3802,62.9842,511200.0
2010-12-21 10:00:00,83.42,83.86,83.18,83.71,387000.0,62.9842,63.3164,62.803,63.2032,387000.0
2010-12-21 10:30:00,83.72,83.72,83.39,83.46,242200.0,63.2107,63.2107,62.9616,63.0144,242200.0
2010-12-21 11:00:00,83.46,83.98,83.44,83.88,331900.0,63.0144,63.407,62.9993,63.3315,331900.0
2010-12-21 11:30:00,83.88,84.17,83.84,84.17,359600.0,63.3315,63.5505,63.3013,63.5505,359600.0
2010-12-21 12:00:00,84.16,84.35,84.15,84.34,198200.0,63.5429,63.6864,63.5354,63.6788,198200.0
2010-12-21 12:30:00,84.34,84.71,84.2,84.7,288700.0,63.6788,63.9582,63.5731,63.9507,288700.0
2010-12-21 13:00:00,84.7,84.75,84.48,84.5,175700.0,63.9507,63.9884,63.7846,63.7997,175700.0
2010-12-21 13:30:00,84.48,84.68,84.45,84.68,96200.0,63.7846,63.9356,63.7619,63.9356,96200.0
2010-12-21 14:00:00,84.67,84.85,84.65,84.71,222100.0,63.928,64.0639,63.9129,63.9582,222100.0
2010-12-21 14:30:00,84.7,84.84,84.61,84.68,135400.0,63.9507,64.0564,63.8827,63.9356,135400.0
2010-12-21 15:00:00,84.68,84.71,84.44,84.46,202200.0,63.9356,63.9582,63.7543,63.7695,202200.0
2010-12-21 15:30:00,84.47,84.67,84.39,84.47,358800.0,63.777,63.928,63.7166,63.777,358800.0
2010-12-22 09:30:00,84.65,84.67,83.96,84.17,288200.0,63.9129,63.928,63.3919,63.5505,288200.0
2010-12-22 10:00:00,84.17,84.31,83.94,83.98,173000.0,63.5505,63.6562,63.3768,63.407,173000.0
2010-12-22 10:30:00,83.99,84.12,83.79,83.85,208300.0,63.4146,63.5127,63.2636,63.3089,208300.0
2010-12-22 11:00:00,83.85,84.06,83.54,84.0,272700.0,63.3089,63.4674,63.0748,63.4221,272700.0
2010-12-22 11:30:00,84.0,84.23,83.95,84.18,167800.0,63.4221,63.5958,63.3844,63.558,167800.0
2010-12-22 12:00:00,84.18,84.19,83.88,84.06,87200.0,63.558,63.5656,63.3315,63.4674,87200.0
2010-12-22 12:30:00,84.06,84.13,83.95,84.1,91800.0,63.4674,63.5203,63.3844,63.4976,91800.0
2010-12-22 13:00:00,84.1,84.12,83.99,84.0,80800.0,63.4976,63.5127,63.4146,63.4221,80800.0
2010-12-22 13:30:00,84.01,84.01,83.81,83.99,103700.0,63.4297,63.4297,63.2787,63.4146,103700.0
2010-12-22 14:00:00,83.99,84.02,83.85,83.9,80100.0,63.4146,63.4372,63.3089,63.3466,80100.0
2010-12-22 14:30:00,83.92,83.98,83.85,83.91,96500.0,63.3617,63.407,63.3089,63.3542,96500.0
2010-12-22 15:00:00,83.92,83.98,83.86,83.93,94800.0,63.3617,63.407,63.3164,63.3693,94800.0
2010-12-22 15:30:00,83.92,84.0,83.79,83.93,249500.0,63.3617,63.4221,63.2636,63.3693,249500.0
2010-12-23 09:30:00,83.98,83.98,83.5,83.54,250300.0,63.407,63.407,63.0446,63.0748,250300.0
2010-12-23 10:00:00,83.53,83.57,83.4,83.51,191000.0,63.0673,63.0975,62.9691,63.0522,191000.0
2010-12-23 10:30:00,83.53,83.63,83.38,83.43,113600.0,63.0673,63.1428,62.954,62.9918,113600.0
2010-12-23 11:00:00,83.42,83.51,83.31,83.51,110500.0,62.9842,63.0522,62.9012,63.0522,110500.0
2010-12-23 11:30:00,83.54,83.71,83.52,83.67,67300.0,63.0748,63.2032,63.0597,63.173,67300.0
2010-12-23 12:00:00,83.68,83.8,83.51,83.58,101400.0,63.1805,63.2711,63.0522,63.105,101400.0
2010-12-23 12:30:00,83.59,83.73,83.54,83.6,50600.0,63.1126,63.2183,63.0748,63.1201,50600.0
2010-12-23 13:00:00,83.61,83.77,83.61,83.69,53300.0,63.1277,63.2485,63.1277,63.1881,53300.0
2010-12-23 13:30:00,83.71,83.77,83.57,83.58,57200.0,63.2032,63.2485,63.0975,63.105,57200.0
2010-12-23 14:00:00,83.57,83.68,83.33,83.37,95100.0,63.0975,63.1805,62.9163,62.9465,95100.0
2010-12-23 14:30:00,83.37,83.47,83.33,83.42,92500.0,62.9465,63.022,62.9163,62.9842,92500.0
2010-12-23 15:00:00,83.43,83.54,83.35,83.39,147900.0,62.9918,63.0748,62.9314,62.9616,147900.0
2010-12-23 15:30:00,83.4,83.6,83.33,83.6,216700.0,62.9691,63.1201,62.9163,63.1201,216700.0
2010-12-27 09:30:00,83.24,83.34,83.0,83.1,126900.0,62.8483,62.9238,62.6671,62.7426,126900.0
2010-12-27 10:00:00,83.12,83.31,83.08,83.25,96500.0,62.7577,62.9012,62.7275,62.8559,96500.0
2010-12-27 10:30:00,83.26,83.26,83.04,83.12,71000.0,62.8634,62.8634,62.6973,62.7577,71000.0
2010-12-27 11:00:00,83.12,83.13,83.0,83.01,68600.0,62.7577,62.7653,62.6671,62.6747,68600.0
2010-12-27 11:30:00,83.02,83.05,82.93,83.0,84000.0,62.6822,62.7049,62.6143,62.6671,84000.0
2010-12-27 12:00:00,82.99,83.09,82.96,82.97,58800.0,62.6596,62.7351,62.6369,62.6445,58800.0
2010-12-27 12:30:00,82.98,83.07,82.93,83.05,66900.0,62.652,62.72,62.6143,62.7049,66900.0
2010-12-27 13:00:00,83.07,83.25,82.97,83.21,121200.0,62.72,62.8559,62.6445,62.8257,121200.0
2010-12-27 13:30:00,83.22,83.76,83.18,83.76,165000.0,62.8332,63.2409,62.803,63.2409,165000.0
2010-12-27 14:00:00,83.75,83.75,83.5,83.55,162200.0,63.2334,63.2334,63.0446,63.0824,162200.0
2010-12-27 14:30:00,83.55,83.61,83.42,83.49,123800.0,63.0824,63.1277,62.9842,63.0371,123800.0
2010-12-27 15:00:00,83.49,83.58,83.42,83.52,96700.0,63.0371,63.105,62.9842,63.0597,96700.0
2010-12-27 15:30:00,83.53,83.6,83.45,83.58,183600.0,63.0673,63.1201,63.0069,63.105,183600.0
2010-12-28 09:30:00,83.81,83.98,83.31,83.36,151700.0,63.2787,63.407,62.9012,62.9389,151700.0
2010-12-28 10:00:00,83.34,83.38,83.05,83.31,148300.0,62.9238,62.954,62.7049,62.9012,148300.0
2010-12-28 10:30:00,83.31,83.31,83.01,83.03,232100.0,62.9012,62.9012,62.6747,62.6898,232100.0
2010-12-28 11:00:00,83.02,83.47,83.0,83.42,123400.0,62.6822,63.022,62.6671,62.9842,123400.0
2010-12-28 11:30:00,83.42,83.5,83.33,83.41,81500.0,62.9842,63.0446,62.9163,62.9767,81500.0
2010-12-28 12:00:00,83.4,83.53,83.4,83.5,48700.0,62.9691,63.0673,62.9691,63.0446,48700.0
2010-12-28 12:30:00,83.49,83.56,83.48,83.54,60200.0,63.0371,63.0899,63.0295,63.0748,60200.0
2010-12-28 13:00:00,83.54,83.65,83.48,83.61,56200.0,63.0748,63.1579,63.0295,63.1277,56200.0
2010-12-28 13:30:00,83.6,83.65,83.56,83.58,61500.0,63.1201,63.1579,63.0899,63.105,61500.0
2010-12-28 14:00:00,83.56,83.59,83.48,83.56,48300.0,63.0899,63.1126,63.0295,63.0899,48300.0
2010-12-28 14:30:00,83.55,83.58,83.47,83.5,51500.0,63.0824,63.105,63.022,63.0446,51500.0
2010-12-28 15:00:00,83.49,83.51,83.35,83.39,114700.0,63.0371,63.0522,62.9314,62.9616,114700.0
2010-12-28 15:30:00,83.38,83.55,83.38,83.54,178400.0,62.954,63.0824,62.954,63.0748,178400.0
2010-12-29 09:30:00,83.61,83.81,83.4,83.68,297600.0,63.3929,63.5445,63.2337,63.446,297600.0
2010-12-29 10:00:00,83.7,83.81,83.57,83.63,71900.0,63.4611,63.5445,63.3626,63.4081,71900.0
2010-12-29 10:30:00,83.58,83.72,83.38,83.66,92500.0,63.3701,63.4763,63.2185,63.4308,92500.0
2010-12-29 11:00:00,83.66,83.74,83.58,83.7,84800.0,63.4308,63.4915,63.3701,63.4611,84800.0
2010-12-29 11:30:00,83.69,83.72,83.53,83.69,73800.0,63.4535,63.4763,63.3322,63.4535,73800.0
2010-12-29 12:00:00,83.7,83.72,83.59,83.6,46000.0,63.4611,63.4763,63.3777,63.3853,46000.0
2010-12-29 12:30:00,83.6,83.68,83.54,83.62,53800.0,63.3853,63.446,63.3398,63.4005,53800.0
2010-12-29 13:00:00,83.62,83.67,83.56,83.61,66800.0,63.4005,63.4384,63.355,63.3929,66800.0
2010-12-29 13:30:00,83.62,83.62,83.51,83.54,75300.0,63.4005,63.4005,63.3171,63.3398,75300.0
2010-12-29 14:00:00,83.55,83.57,83.45,83.49,66000.0,63.3474,63.3626,63.2716,63.3019,66000.0
2010-12-29 14:30:00,83.49,83.53,83.48,83.48,64100.0,63.3019,63.3322,63.2943,63.2943,64100.0
2010-12-29 15:00:00,83.47,83.56,83.45,83.55,96100.0,63.2867,63.355,63.2716,63.3474,96100.0
2010-12-29 15:30:00,83.55,83.6,83.31,83.35,266100.0,63.3474,63.3853,63.1654,63.1958,266100.0
2010-12-30 09:30:00,83.36,83.85,83.05,83.55,269100.0,63.2033,63.5749,62.9683,63.3474,269100.0
2010-12-30 10:00:00,83.56,83.62,83.16,83.42,122100.0,63.355,63.4005,63.0517,63.2488,122100.0
2010-12-30 10:30:00,83.42,83.58,83.32,83.45,92600.0,63.2488,63.3701,63.173,63.2716,92600.0
2010-12-30 11:00:00,83.45,83.56,83.27,83.42,86300.0,63.2716,63.355,63.1351,63.2488,86300.0
2010-12-30 11:30:00,83.42,83.44,83.19,83.24,90300.0,63.2488,63.264,63.0744,63.1124,90300.0
2010-12-30 12:00:00,83.27,83.5,83.26,83.41,47000.0,63.1351,63.3095,63.1275,63.2412,47000.0
2010-12-30 12:30:00,83.41,83.42,83.25,83.36,38300.0,63.2412,63.2488,63.1199,63.2033,38300.0
2010-12-30 13:00:00,83.35,83.4,83.29,83.38,40800.0,63.1958,63.2337,63.1503,63.2185,40800.0
2010-12-30 13:30:00,83.36,83.45,83.34,83.43,40500.0,63.2033,63.2716,63.1882,63.2564,40500.0
2010-12-30 14:00:00,83.43,83.59,83.42,83.54,65900.0,63.2564,63.3777,63.2488,63.3398,65900.0
2010-12-30 14:30:00,83.54,83.6,83.45,83.51,44400.0,63.3398,63.3853,63.2716,63.3171,44400.0
2010-12-30 15:00:00,83.53,83.53,83.39,83.5,86900.0,63.3322,63.3322,63.2261,63.3095,86900.0
2010-12-30 15:30:00,83.5,83.57,83.3,83.32,191200.0,63.3095,63.3626,63.1578,63.173,191200.0
2010-12-31 09:30:00,83.25,83.29,83.0,83.07,237500.0,63.1199,63.1503,62.9304,62.9835,237500.0
2010-12-31 10:00:00,83.09,83.23,83.0,83.22,55000.0,62.9986,63.1048,62.9304,63.0972,55000.0
2010-12-31 10:30:00,83.2,83.22,83.03,83.08,78100.0,63.082,63.0972,62.9531,62.991,78100.0
2010-12-31 11:00:00,83.09,83.17,83.0,83.13,48900.0,62.9986,63.0593,62.9304,63.029,48900.0
2010-12-31 11:30:00,83.12,83.12,83.0,83.05,55900.0,63.0214,63.0214,62.9304,62.9683,55900.0
2010-12-31 12:00:00,83.03,83.03,82.93,82.99,42500.0,62.9531,62.9531,62.8773,62.9228,42500.0
2010-12-31 12:30:00,82.96,82.98,82.77,82.89,56900.0,62.9001,62.9152,62.756,62.847,56900.0
2010-12-31 13:00:00,82.88,82.91,82.75,82.75,49800.0,62.8394,62.8622,62.7408,62.7408,49800.0
2010-12-31 13:30:00,82.77,82.85,82.75,82.81,44700.0,62.756,62.8167,62.7408,62.7863,44700.0
2010-12-31 14:00:00,82.82,82.9,82.76,82.78,58900.0,62.7939,62.8546,62.7484,62.7636,58900.0
2010-12-31 14:30:00,82.77,83.08,82.77,83.02,77300.0,62.756,62.991,62.756,62.9456,77300.0
2010-12-31 15:00:00,83.04,83.14,83.02,83.14,56000.0,62.9607,63.0365,62.9456,63.0365,56000.0
2010-12-31 15:30:00,83.14,83.15,82.88,83.1,178100.0,63.0365,63.0441,62.8394,63.0062,178100.0
2011-01-03 09:30:00,83.93,84.39,83.73,84.35,443700.0,63.6355,63.9843,63.4839,63.954,443700.0
2011-01-03 10:00:00,84.37,84.48,84.23,84.41,237700.0,63.9691,64.0525,63.863,63.9994,237700.0
2011-01-03 10:30:00,84.41,84.72,84.3,84.69,208900.0,63.9994,64.2345,63.916,64.2117,208900.0
2011-01-03 11:00:00,84.69,84.75,84.59,84.64,155600.0,64.2117,64.2572,64.1359,64.1738,155600.0
2011-01-03 11:30:00,84.65,84.73,84.55,84.68,136700.0,64.1814,64.2421,64.1056,64.2042,136700.0
2011-01-03 12:00:00,84.68,84.71,84.52,84.52,87100.0,64.2042,64.2269,64.0828,64.0828,87100.0
2011-01-03 12:30:00,84.52,84.56,84.39,84.44,105800.0,64.0828,64.1132,63.9843,64.0222,105800.0
2011-01-03 13:00:00,84.45,84.51,84.23,84.29,111000.0,64.0298,64.0753,63.863,63.9085,111000.0
2011-01-03 13:30:00,84.29,84.49,84.26,84.4,120200.0,63.9085,64.0601,63.8857,63.9919,120200.0
2011-01-03 14:00:00,84.41,84.42,84.17,84.17,124200.0,63.9994,64.007,63.8175,63.8175,124200.0
2011-01-03 14:30:00,84.16,84.35,84.15,84.27,139100.0,63.8099,63.954,63.8023,63.8933,139100.0
2011-01-03 15:00:00,84.26,84.29,83.74,83.75,279800.0,63.8857,63.9085,63.4915,63.499,279800.0
2011-01-03 15:30:00,83.74,83.85,83.46,83.58,635800.0,63.4915,63.5749,63.2792,63.3701,635800.0
2011-01-04 09:30:00,84.12,84.12,83.25,83.27,321600.0,63.7796,63.7796,63.1199,63.1351,321600.0
2011-01-04 10:00:00,83.27,83.45,82.98,83.27,192900.0,63.1351,63.2716,62.9152,63.1351,192900.0
2011-01-04 10:30:00,83.3,83.48,83.03,83.1,253800.0,63.1578,63.2943,62.9531,63.0062,253800.0
2011-01-04 11:00:00,83.11,83.17,82.65,82.67,343500.0,63.0138,63.0593,62.665,62.6802,343500.0
2011-01-04 11:30:00,82.68,82.76,82.37,82.37,164200.0,62.6878,62.7484,62.4527,62.4527,164200.0
2011-01-04 12:00:00,82.37,82.43,81.85,81.88,292700.0,62.4527,62.4982,62.0585,62.0812,292700.0
2011-01-04 12:30:00,81.89,82.08,81.8,82.05,171200.0,62.0888,62.2328,62.0206,62.2101,171200.0
2011-01-04 13:00:00,82.04,82.32,82.03,82.25,124400.0,62.2025,62.4148,62.1949,62.3617,124400.0
2011-01-04 13:30:00,82.24,82.46,82.24,82.28,85800.0,62.3542,62.521,62.3542,62.3845,85800.0
2011-01-04 14:00:00,82.27,82.69,82.25,82.65,133100.0,62.3769,62.6953,62.3617,62.665,133100.0
2011-01-04 14:30:00,82.66,82.67,82.48,82.54,122700.0,62.6726,62.6802,62.5361,62.5816,122700.0
2011-01-04 15:00:00,82.55,82.87,82.47,82.76,185100.0,62.5892,62.8318,62.5285,62.7484,185100.0
2011-01-04 15:30:00,82.76,83.06,82.51,82.95,452600.0,62.7484,62.9759,62.5589,62.8925,452600.0
2011-01-05 09:30:00,82.42,83.17,82.28,82.95,286800.0,62.4906,63.0593,62.3845,62.8925,286800.0
2011-01-05 10:00:00,82.95,83.51,82.81,83.47,194000.0,62.8925,63.3171,62.7863,63.2867,194000.0
2011-01-05 10:30:00,83.46,83.75,83.19,83.58,218200.0,63.2792,63.499,63.0744,63.3701,218200.0
2011-01-05 11:00:00,83.58,83.91,83.37,83.9,106300.0,63.3701,63.6203,63.2109,63.6128,106300.0
2011-01-05 11:30:00,83.9,84.08,83.79,83.87,150500.0,63.6128,63.7492,63.5294,63.59,150500.0
2011-01-05 12:00:00,83.89,84.21,83.89,84.14,172800.0,63.6052,63.8478,63.6052,63.7947,172800.0
2011-01-05 12:30:00,84.13,84.32,84.13,84.29,131400.0,63.7872,63.9312,63.7872,63.9085,131400.0
2011-01-05 13:00:00,84.3,84.32,84.11,84.26,148300.0,63.916,63.9312,63.772,63.8857,148300.0
2011-01-05 13:30:00,84.25,84.43,84.19,84.38,116900.0,63.8781,64.0146,63.8326,63.9767,116900.0
2011-01-05 14:00:00,84.38,84.64,84.32,84.43,331400.0,63.9767,64.1738,63.9312,64.0146,331400.0
2011-01-05 14:30:00,84.43,84.52,84.33,84.39,468400.0,64.0146,64.0828,63.9388,63.9843,468400.0
2011-01-05 15:00:00,84.39,84.42,84.24,84.25,205600.0,63.9843,64.007,63.8706,63.8781,205600.0
2011-01-05 15:30:00,84.24,84.31,84.09,84.21,347000.0,63.8706,63.9236,63.7568,63.8478,347000.0
2011-01-06 09:30:00,84.41,84.68,83.9,84.45,645600.0,63.9994,64.2042,63.6128,64.0298,645600.0
2011-01-06 10:00:00,84.46,84.51,84.25,84.36,195100.0,64.0374,64.0753,63.8781,63.9615,195100.0
2011-01-06 10:30:00,84.37,84.37,83.82,83.91,212700.0,63.9691,63.9691,63.5521,63.6203,212700.0
2011-01-06 11:00:00,83.9,84.05,83.46,83.97,186400.0,63.6128,63.7265,63.2792,63.6658,186400.0
2011-01-06 11:30:00,83.95,84.03,83.82,83.96,127500.0,63.6507,63.7113,63.5521,63.6583,127500.0
2011-01-06 12:00:00,83.94,84.17,83.88,84.01,129800.0,63.6431,63.8175,63.5976,63.6962,129800.0
2011-01-06 12:30:00,84.01,84.15,83.93,83.97,153200.0,63.6962,63.8023,63.6355,63.6658,153200.0
2011-01-06 13:00:00,83.97,84.04,83.8,83.98,104300.0,63.6658,63.7189,63.5369,63.6734,104300.0
2011-01-06 13:30:00,83.98,84.35,83.95,84.35,137500.0,63.6734,63.954,63.6507,63.954,137500.0
2011-01-06 14:00:00,84.36,84.38,84.04,84.28,198200.0,63.9615,63.9767,63.7189,63.9009,198200.0
2011-01-06 14:30:00,84.27,84.3,83.86,84.04,230900.0,63.8933,63.916,63.5824,63.7189,230900.0
2011-01-06 15:00:00,84.05,84.34,84.0,84.27,376300.0,63.7265,63.9464,63.6886,63.8933,376300.0
2011-01-06 15:30:00,84.27,84.32,84.15,84.29,547500.0,63.8933,63.9312,63.8023,63.9085,547500.0
2011-01-07 09:30:00,84.42,84.9,84.41,84.81,499300.0,64.007,64.371,63.9994,64.3027,499300.0
2011-01-07 10:00:00,84.79,85.3,84.78,85.12,710400.0,64.2876,64.6742,64.28,64.5378,710400.0
2011-01-07 10:30:00,85.13,85.27,84.44,84.63,433000.0,64.5453,64.6515,64.0222,64.1663,433000.0
2011-01-07 11:00:00,84.62,84.66,84.12,84.19,286500.0,64.1587,64.189,63.7796,63.8326,286500.0
2011-01-07 11:30:00,84.19,84.51,83.87,84.31,278600.0,63.8326,64.0753,63.59,63.9236,278600.0
2011-01-07 12:00:00,84.29,84.3,83.9,83.9,159400.0,63.9085,63.916,63.6128,63.6128,159400.0
2011-01-07 12:30:00,83.9,83.91,83.3,83.63,228400.0,63.6128,63.6203,63.1578,63.4081,228400.0
2011-01-07 13:00:00,83.62,83.71,83.35,83.6,250600.0,63.4005,63.4687,63.1958,63.3853,250600.0
2011-01-07 13:30:00,83.6,84.06,83.6,83.76,158300.0,63.3853,63.7341,63.3853,63.5066,158300.0
2011-01-07 14:00:00,83.75,84.19,83.73,84.1,218000.0,63.499,63.8326,63.4839,63.7644,218000.0
2011-01-07 14:30:00,84.09,84.23,83.87,84.21,183100.0,63.7568,63.863,63.59,63.8478,183100.0
2011-01-07 15:00:00,84.2,84.25,84.0,84.07,152000.0,63.8402,63.8781,63.6886,63.7417,152000.0
2011-01-07 15:30:00,84.07,84.36,84.01,84.31,313400.0,63.7417,63.9615,63.6962,63.9236,313400.0
2011-01-10 09:30:00,84.75,84.75,83.65,83.74,344400.0,64.2572,64.2572,63.4232,63.4915,344400.0
2011-01-10 10:00:00,83.73,84.31,83.71,84.01,204600.0,63.4839,63.9236,63.4687,63.6962,204600.0
2011-01-10 10:30:00,84.0,84.63,84.0,84.49,206800.0,63.6886,64.1663,63.6886,64.0601,206800.0
2011-01-10 11:00:00,84.49,84.65,84.3,84.61,157400.0,64.0601,64.1814,63.916,64.1511,157400.0
2011-01-10 11:30:00,84.6,84.97,84.38,84.94,164200.0,64.1435,64.424,63.9767,64.4013,164200.0
2011-01-10 12:00:00,84.93,85.06,84.42,84.69,375300.0,64.3937,64.4923,64.007,64.2117,375300.0
2011-01-10 12:30:00,84.69,84.82,84.52,84.82,95800.0,64.2117,64.3103,64.0828,64.3103,95800.0
2011-01-10 13:00:00,84.83,85.24,84.8,85.19,149800.0,64.3179,64.6288,64.2951,64.5908,149800.0
2011-01-10 13:30:00,85.22,85.3,84.95,85.0,190700.0,64.6136,64.6742,64.4089,64.4468,190700.0
2011-01-10 14:00:00,85.0,85.0,84.51,84.79,171900.0,64.4468,64.4468,64.0753,64.2876,171900.0
2011-01-10 14:30:00,84.79,84.82,84.55,84.77,155000.0,64.2876,64.3103,64.1056,64.2724,155000.0
2011-01-10 15:00:00,84.79,84.84,84.63,84.8,142600.0,64.2876,64.3255,64.1663,64.2951,142600.0
2011-01-10 15:30:00,84.8,84.8,84.51,84.56,288600.0,64.2951,64.2951,64.0753,64.1132,288600.0
2011-01-11 09:30:00,85.19,85.9,85.19,85.72,505600.0,64.5908,65.1292,64.5908,64.9927,505600.0
2011-01-11 10:00:00,85.74,86.25,85.57,86.1,389000.0,65.0078,65.3945,64.879,65.2808,389000.0
2011-01-11 10:30:00,86.1,86.12,85.7,85.78,250000.0,65.2808,65.296,64.9775,65.0382,250000.0
2011-01-11 11:00:00,85.78,86.17,85.78,86.15,335100.0,65.0382,65.3339,65.0382,65.3187,335100.0
2011-01-11 11:30:00,86.19,86.49,86.15,86.21,220700.0,65.349,65.5765,65.3187,65.3642,220700.0
2011-01-11 12:00:00,86.24,86.28,86.15,86.27,100500.0,65.3869,65.4173,65.3187,65.4097,100500.0
2011-01-11 12:30:00,86.27,86.6,86.25,86.54,173400.0,65.4097,65.6599,65.3945,65.6144,173400.0
2011-01-11 13:00:00,86.54,86.65,85.9,86.14,296500.0,65.6144,65.6978,65.1292,65.3111,296500.0
2011-01-11 13:30:00,86.15,86.17,85.7,85.73,118500.0,65.3187,65.3339,64.9775,65.0003,118500.0
2011-01-11 14:00:00,85.7,85.84,85.29,85.84,217600.0,64.9775,65.0837,64.6667,65.0837,217600.0
2011-01-11 14:30:00,85.83,85.93,85.7,85.85,104200.0,65.0761,65.1519,64.9775,65.0913,104200.0
2011-01-11 15:00:00,85.84,85.9,85.66,85.68,119700.0,65.0837,65.1292,64.9472,64.9624,119700.0
2011-01-11 15:30:00,85.67,85.75,85.58,85.68,313600.0,64.9548,65.0154,64.8865,64.9624,313600.0
2011-01-12 09:30:00,86.56,87.74,86.54,87.68,775300.0,65.6296,66.5242,65.6144,66.4788,775300.0
2011-01-12 10:00:00,87.68,87.69,87.25,87.28,311600.0,66.4788,66.4863,66.1527,66.1755,311600.0
2011-01-12 10:30:00,87.29,87.65,87.0,87.07,259900.0,66.1831,66.456,65.9632,66.0163,259900.0
2011-01-12 11:00:00,87.04,87.66,87.0,87.37,298100.0,65.9935,66.4636,65.9632,66.2437,298100.0
2011-01-12 11:30:00,87.35,87.64,87.32,87.54,119900.0,66.2285,66.4484,66.2058,66.3726,119900.0
2011-01-12 12:00:00,87.54,87.64,87.44,87.61,93300.0,66.3726,66.4484,66.2968,66.4257,93300.0
2011-01-12 12:30:00,87.62,87.65,87.51,87.55,118300.0,66.4333,66.456,66.3499,66.3802,118300.0
2011-01-12 13:00:00,87.55,87.61,87.4,87.6,110400.0,66.3802,66.4257,66.2665,66.4181,110400.0
2011-01-12 13:30:00,87.61,87.62,87.42,87.51,96800.0,66.4257,66.4333,66.2816,66.3499,96800.0
2011-01-12 14:00:00,87.51,87.64,87.46,87.59,186500.0,66.3499,66.4484,66.3119,66.4105,186500.0
2011-01-12 14:30:00,87.6,87.64,87.44,87.56,132300.0,66.4181,66.4484,66.2968,66.3878,132300.0
2011-01-12 15:00:00,87.56,87.57,87.19,87.26,202600.0,66.3878,66.3954,66.1072,66.1603,202600.0
2011-01-12 15:30:00,87.28,87.43,87.26,87.43,399000.0,66.1755,66.2892,66.1603,66.2892,399000.0
2011-01-13 09:30:00,89.17,89.7,88.8,89.19,1175000.0,67.6085,68.0103,67.3279,67.6236,1175000.0
2011-01-13 10:00:00,89.18,89.28,88.75,88.85,519600.0,67.616,67.6919,67.29,67.3658,519600.0
2011-01-13 10:30:00,88.88,89.14,88.78,89.07,288700.0,67.3886,67.5857,67.3128,67.5326,288700.0
2011-01-13 11:00:00,89.07,89.37,88.95,89.28,381700.0,67.5326,67.7601,67.4417,67.6919,381700.0
2011-01-13 11:30:00,89.29,89.55,89.24,89.36,241600.0,67.6995,67.8966,67.6615,67.7525,241600.0
2011-01-13 12:00:00,89.35,89.75,89.29,89.52,185300.0,67.7449,68.0482,67.6995,67.8738,185300.0
2011-01-13 12:30:00,89.51,89.88,89.45,89.82,237900.0,67.8663,68.1468,67.8208,68.1013,237900.0
2011-01-13 13:00:00,89.8,89.94,89.6,89.93,293900.0,68.0861,68.1923,67.9345,68.1847,293900.0
2011-01-13 13:30:00,89.93,89.97,89.77,89.84,481700.0,68.1847,68.215,68.0634,68.1165,481700.0
2011-01-13 14:00:00,89.84,89.92,89.63,89.79,523200.0,68.1165,68.1771,67.9572,68.0785,523200.0
2011-01-13 14:30:00,89.8,89.84,89.6,89.63,332100.0,68.0861,68.1165,67.9345,67.9572,332100.0
2011-01-13 15:00:00,89.63,89.83,89.61,89.67,385900.0,67.9572,68.1089,67.9421,67.9876,385900.0
2011-01-13 15:30:00,89.65,89.69,89.26,89.46,733800.0,67.9724,68.0027,67.6767,67.8283,733800.0
2011-01-14 09:30:00,89.47,89.61,88.83,89.24,697200.0,67.8359,67.9421,67.3507,67.6615,697200.0
2011-01-14 10:00:00,89.25,89.59,88.97,89.12,691900.0,67.6691,67.9269,67.4568,67.5706,691900.0
2011-01-14 10:30:00,89.13,89.57,89.08,89.4,468000.0,67.5781,67.9117,67.5402,67.7829,468000.0
2011-01-14 11:00:00,89.39,89.74,89.2,89.2,282900.0,67.7753,68.0406,67.6312,67.6312,282900.0
2011-01-14 11:30:00,89.23,89.26,88.96,89.18,226100.0,67.654,67.6767,67.4492,67.616,226100.0
2011-01-14 12:00:00,89.18,89.51,89.12,89.45,155300.0,67.616,67.8663,67.5706,67.8208,155300.0
2011-01-14 12:30:00,89.44,89.67,89.37,89.4,170200.0,67.8132,67.9876,67.7601,67.7829,170200.0
2011-01-14 13:00:00,89.4,89.49,89.31,89.37,100900.0,67.7829,67.8511,67.7146,67.7601,100900.0
2011-01-14 13:30:00,89.38,89.87,89.38,89.81,183000.0,67.7677,68.1392,67.7677,68.0937,183000.0
2011-01-14 14:00:00,89.82,89.86,89.65,89.69,118500.0,68.1013,68.1316,67.9724,68.0027,118500.0
2011-01-14 14:30:00,89.69,89.7,89.47,89.53,142900.0,68.0027,68.0103,67.8359,67.8814,142900.0
2011-01-14 15:00:00,89.54,89.66,89.43,89.47,167000.0,67.889,67.98,67.8056,67.8359,167000.0
2011-01-14 15:30:00,89.48,89.67,89.4,89.53,383300.0,67.8435,67.9876,67.7829,67.8814,383300.0
2011-01-18 09:30:00,89.7,90.75,89.69,90.43,789800.0,68.0103,68.8064,68.0027,68.5638,789800.0
2011-01-18 10:00:00,90.43,90.92,90.08,90.76,318200.0,68.5638,68.9353,68.2984,68.814,318200.0
2011-01-18 10:30:00,90.77,91.13,90.52,90.99,367800.0,68.8216,69.0945,68.632,68.9884,367800.0
2011-01-18 11:00:00,90.99,91.4,90.88,91.27,242700.0,68.9884,69.2992,68.905,69.2007,242700.0
2011-01-18 11:30:00,91.26,91.61,91.19,91.53,268800.0,69.1931,69.4585,69.14,69.3978,268800.0
2011-01-18 12:00:00,91.53,91.63,91.28,91.3,317900.0,69.3978,69.4736,69.2083,69.2234,317900.0
2011-01-18 12:30:00,91.29,91.3,91.05,91.16,204600.0,69.2158,69.2234,69.0339,69.1173,204600.0
2011-01-18 13:00:00,91.17,91.34,91.04,91.05,178100.0,69.1249,69.2538,69.0263,69.0339,178100.0
2011-01-18 13:30:00,91.05,91.08,90.73,90.81,238000.0,69.0339,69.0566,68.7913,68.8519,238000.0
2011-01-18 14:00:00,90.8,90.86,90.71,90.74,233000.0,68.8443,68.8898,68.7761,68.7988,233000.0
2011-01-18 14:30:00,90.75,90.77,90.53,90.71,286400.0,68.8064,68.8216,68.6396,68.7761,286400.0
2011-01-18 15:00:00,90.69,90.72,90.46,90.5,267800.0,68.7609,68.7837,68.5865,68.6169,267800.0
2011-01-18 15:30:00,90.48,90.81,90.46,90.63,487400.0,68.6017,68.8519,68.5865,68.7154,487400.0
2011-01-19 09:30:00,90.5,91.28,90.33,90.58,718900.0,68.6169,69.2083,68.488,68.6775,718900.0
2011-01-19 10:00:00,90.57,91.08,90.3,90.59,408300.0,68.6699,69.0566,68.4652,68.6851,408300.0
2011-01-19 10:30:00,90.57,90.57,89.94,90.12,682300.0,68.6699,68.6699,68.1923,68.3288,682300.0
2011-01-19 11:00:00,90.14,90.2,89.61,89.86,232200.0,68.3439,68.3894,67.9421,68.1316,232200.0
2011-01-19 11:30:00,89.88,90.03,89.8,89.94,241800.0,68.1468,68.2605,68.0861,68.1923,241800.0
2011-01-19 12:00:00,89.92,90.02,89.75,89.75,152500.0,68.1771,68.2529,68.0482,68.0482,152500.0
2011-01-19 12:30:00,89.76,90.02,89.72,90.0,268700.0,68.0558,68.2529,68.0255,68.2378,268700.0
2011-01-19 13:00:00,89.99,90.04,89.85,89.99,281700.0,68.2302,68.2681,68.124,68.2302,281700.0
2011-01-19 13:30:00,89.99,90.14,89.91,89.99,175400.0,68.2302,68.3439,68.1695,68.2302,175400.0
2011-01-19 14:00:00,90.0,90.01,88.78,88.99,432400.0,68.2378,68.2454,67.3128,67.472,432400.0
2011-01-19 14:30:00,88.99,89.28,88.79,89.12,301200.0,67.472,67.6919,67.3204,67.5706,301200.0
2011-01-19 15:00:00,89.12,89.5,89.0,89.36,282600.0,67.5706,67.8587,67.4796,67.7525,282600.0
2011-01-19 15:30:00,89.35,89.4,89.03,89.4,485800.0,67.7449,67.7829,67.5023,67.7829,485800.0
2011-01-20 09:30:00,89.01,90.0,88.09,89.9,582900.0,67.4872,68.2378,66.7896,68.162,582900.0
2011-01-20 10:00:00,89.9,90.0,88.22,88.44,586900.0,68.162,68.2378,66.8882,67.055,586900.0
2011-01-20 10:30:00,88.42,88.53,87.6,87.75,335500.0,67.0398,67.1232,66.4181,66.5318,335500.0
2011-01-20 11:00:00,87.76,88.15,87.22,87.32,286100.0,66.5394,66.8351,66.13,66.2058,286100.0
2011-01-20 11:30:00,87.29,87.88,86.89,87.83,353600.0,66.1831,66.6304,65.8798,66.5925,353600.0
2011-01-20 12:00:00,87.81,88.15,87.71,88.1,167000.0,66.5773,66.8351,66.5015,66.7972,167000.0
2011-01-20 12:30:00,88.11,88.26,88.04,88.21,187900.0,66.8048,66.9185,66.7517,66.8806,187900.0
2011-01-20 13:00:00,88.25,88.63,88.17,88.57,207100.0,66.9109,67.199,66.8503,67.1535,207100.0
2011-01-20 13:30:00,88.56,89.19,88.56,89.16,325700.0,67.146,67.6236,67.146,67.6009,325700.0
2011-01-20 14:00:00,89.17,89.3,89.01,89.16,177900.0,67.6085,67.707,67.4872,67.6009,177900.0
2011-01-20 14:30:00,89.16,89.46,89.04,89.18,155800.0,67.6009,67.8283,67.5099,67.616,155800.0
2011-01-20 15:00:00,89.15,89.19,88.81,88.86,159700.0,67.5933,67.6236,67.3355,67.3734,159700.0
2011-01-20 15:30:00,88.87,89.25,88.85,89.25,420100.0,67.381,67.6691,67.3658,67.6691,420100.0
2011-01-21 09:30:00,90.52,90.52,89.61,90.45,688400.0,68.632,68.632,67.9421,68.579,688400.0
2011-01-21 10:00:00,90.42,90.64,90.13,90.16,236400.0,68.5562,68.723,68.3363,68.3591,236400.0
2011-01-21 10:30:00,90.09,90.33,89.68,89.85,198200.0,68.306,68.488,67.9951,68.124,198200.0
2011-01-21 11:00:00,89.8,89.9,89.43,89.45,153200.0,68.0861,68.162,67.8056,67.8208,153200.0
2011-01-21 11:30:00,89.46,89.59,88.79,89.15,143200.0,67.8283,67.9269,67.3204,67.5933,143200.0
2011-01-21 12:00:00,89.17,89.45,88.88,89.26,118000.0,67.6085,67.8208,67.3886,67.6767,118000.0
2011-01-21 12:30:00,89.27,89.37,88.79,88.79,123500.0,67.6843,67.7601,67.3204,67.3204,123500.0
2011-01-21 13:00:00,88.8,89.02,88.64,88.93,194100.0,67.3279,67.4947,67.2066,67.4265,194100.0
2011-01-21 13:30:00,88.93,89.35,88.9,89.31,168500.0,67.4265,67.7449,67.4038,67.7146,168500.0
2011-01-21 14:00:00,89.33,89.43,89.08,89.09,129700.0,67.7298,67.8056,67.5402,67.5478,129700.0
2011-01-21 14:30:00,89.08,89.56,89.06,89.38,204600.0,67.5402,67.9042,67.5251,67.7677,204600.0
2011-01-21 15:00:00,89.38,89.76,89.38,89.5,209400.0,67.7677,68.0558,67.7677,67.8587,209400.0
2011-01-21 15:30:00,89.5,89.5,88.99,89.23,457700.0,67.8587,67.8587,67.472,67.654,457700.0
2011-01-24 09:30:00,89.47,89.95,89.24,89.25,310200.0,67.8359,68.1999,67.6615,67.6691,310200.0
2011-01-24 10:00:00,89.29,89.8,88.91,89.55,240900.0,67.6995,68.0861,67.4113,67.8966,240900.0
2011-01-24 10:30:00,89.52,89.97,89.45,89.82,135400.0,67.8738,68.215,67.8208,68.1013,135400.0
2011-01-24 11:00:00,89.82,90.03,89.66,89.9,128300.0,68.1013,68.2605,67.98,68.162,128300.0
2011-01-24 11:30:00,89.91,90.21,89.9,90.1,163500.0,68.1695,68.397,68.162,68.3136,163500.0
2011-01-24 12:00:00,90.11,90.26,89.91,89.92,111800.0,68.3212,68.4349,68.1695,68.1771,111800.0
2011-01-24 12:30:00,89.9,89.95,89.76,89.77,70500.0,68.162,68.1999,68.0558,68.0634,70500.0
2011-01-24 13:00:00,89.77,89.88,89.66,89.79,63200.0,68.0634,68.1468,67.98,68.0785,63200.0
2011-01-24 13:30:00,89.8,90.07,89.78,90.02,189100.0,68.0861,68.2908,68.071,68.2529,189100.0
2011-01-24 14:00:00,90.02,90.4,89.96,90.18,133900.0,68.2529,68.541,68.2074,68.3742,133900.0
2011-01-24 14:30:00,90.19,90.42,89.97,90.02,162300.0,68.3818,68.5562,68.215,68.2529,162300.0
2011-01-24 15:00:00,90.01,90.03,89.75,89.75,212600.0,68.2454,68.2605,68.0482,68.0482,212600.0
2011-01-24 15:30:00,89.77,90.2,89.76,90.11,371100.0,68.0634,68.3894,68.0558,68.3212,371100.0
2011-01-25 09:30:00,89.56,90.24,89.32,89.59,270200.0,67.9042,68.4197,67.7222,67.9269,270200.0
2011-01-25 10:00:00,89.61,89.86,89.0,89.05,209700.0,67.9421,68.1316,67.4796,67.5175,209700.0
2011-01-25 10:30:00,89.07,89.48,89.07,89.33,183500.0,67.5326,67.8435,67.5326,67.7298,183500.0
2011-01-25 11:00:00,89.35,89.37,88.59,88.75,307200.0,67.7449,67.7601,67.1687,67.29,307200.0
2011-01-25 11:30:00,88.8,88.83,88.5,88.76,251500.0,67.3279,67.3507,67.1005,67.2976,251500.0
2011-01-25 12:00:00,88.76,89.15,88.69,89.01,155900.0,67.2976,67.5933,67.2445,67.4872,155900.0
2011-01-25 12:30:00,89.02,89.19,89.01,89.13,100000.0,67.4947,67.6236,67.4872,67.5781,100000.0
2011-01-25 13:00:00,89.11,89.13,88.76,88.82,102600.0,67.563,67.5781,67.2976,67.3431,102600.0
2011-01-25 13:30:00,88.83,89.17,88.72,88.95,97600.0,67.3507,67.6085,67.2673,67.4417,97600.0
2011-01-25 14:00:00,88.93,88.93,88.31,88.34,214000.0,67.4265,67.4265,66.9564,66.9792,214000.0
2011-01-25 14:30:00,88.34,88.64,88.24,88.4,269300.0,66.9792,67.2066,66.9033,67.0247,269300.0
2011-01-25 15:00:00,88.42,88.89,88.4,88.87,259900.0,67.0398,67.3962,67.0247,67.381,259900.0
2011-01-25 15:30:00,88.88,89.43,88.77,89.37,489000.0,67.3886,67.8056,67.3052,67.7601,489000.0
2011-01-26 09:30:00,89.94,90.21,89.55,89.91,422900.0,68.1923,68.397,67.8966,68.1695,422900.0
2011-01-26 10:00:00,89.91,91.28,89.89,91.16,534700.0,68.1695,69.2083,68.1544,69.1173,534700.0
2011-01-26 10:30:00,91.13,91.25,90.62,90.76,226200.0,69.0945,69.1855,68.7079,68.814,226200.0
2011-01-26 11:00:00,90.77,91.25,90.5,90.51,187100.0,68.8216,69.1855,68.6169,68.6245,187100.0
2011-01-26 11:30:00,90.5,90.91,90.5,90.62,98900.0,68.6169,68.9277,68.6169,68.7079,98900.0
2011-01-26 12:00:00,90.61,90.9,90.55,90.69,81400.0,68.7003,68.9201,68.6548,68.7609,81400.0
2011-01-26 12:30:00,90.7,90.98,90.7,90.89,79500.0,68.7685,68.9808,68.7685,68.9126,79500.0
2011-01-26 13:00:00,90.89,91.06,90.81,91.06,130100.0,68.9126,69.0415,68.8519,69.0415,130100.0
2011-01-26 13:30:00,91.03,91.26,90.94,91.23,230400.0,69.0187,69.1931,68.9505,69.1704,230400.0
2011-01-26 14:00:00,91.23,91.39,90.88,91.09,190500.0,69.1704,69.2917,68.905,69.0642,190500.0
2011-01-26 14:30:00,91.08,91.39,90.89,91.08,231100.0,69.0566,69.2917,68.9126,69.0566,231100.0
2011-01-26 15:00:00,91.08,91.23,90.95,91.2,268800.0,69.0566,69.1704,68.9581,69.1476,268800.0
2011-01-26 15:30:00,91.18,91.21,90.96,90.98,416300.0,69.1324,69.1552,68.9656,68.9808,416300.0
2011-01-27 09:30:00,91.4,91.42,90.27,90.67,515700.0,69.2992,69.3144,68.4425,68.7458,515700.0
2011-01-27 10:00:00,90.68,90.92,90.25,90.92,505700.0,68.7533,68.9353,68.4273,68.9353,505700.0
2011-01-27 10:30:00,90.91,91.3,90.55,90.59,527500.0,68.9277,69.2234,68.6548,68.6851,527500.0
2011-01-27 11:00:00,90.58,90.6,90.01,90.04,195400.0,68.6775,68.6927,68.2454,68.2681,195400.0
2011-01-27 11:30:00,90.03,90.49,90.03,90.21,177400.0,68.2605,68.6093,68.2605,68.397,177400.0
2011-01-27 12:00:00,90.21,90.33,90.14,90.31,109500.0,68.397,68.488,68.3439,68.4728,109500.0
2011-01-27 12:30:00,90.34,90.91,90.22,90.91,140900.0,68.4956,68.9277,68.4046,68.9277,140900.0
2011-01-27 13:00:00,90.88,91.07,90.78,90.94,139000.0,68.905,69.049,68.8292,68.9505,139000.0
2011-01-27 13:30:00,90.95,91.13,90.9,91.06,120600.0,68.9581,69.0945,68.9201,69.0415,120600.0
2011-01-27 14:00:00,91.04,91.08,90.64,90.64,99900.0,69.0263,69.0566,68.723,68.723,99900.0
2011-01-27 14:30:00,90.65,91.12,90.6,91.09,115200.0,68.7306,69.087,68.6927,69.0642,115200.0
2011-01-27 15:00:00,91.11,91.15,90.94,91.15,170300.0,69.0794,69.1097,68.9505,69.1097,170300.0
2011-01-27 15:30:00,91.15,91.37,90.94,90.99,338200.0,69.1097,69.2765,68.9505,68.9884,338200.0
2011-01-28 09:30:00,91.26,91.89,91.04,91.37,392200.0,69.1931,69.6708,69.0263,69.2765,392200.0
2011-01-28 10:00:00,91.32,91.34,89.64,89.68,536300.0,69.2386,69.2538,67.9648,67.9951,536300.0
2011-01-28 10:30:00,89.68,90.3,89.59,90.16,196000.0,67.9951,68.4652,67.9269,68.3591,196000.0
2011-01-28 11:00:00,90.15,90.48,89.96,90.13,172700.0,68.3515,68.6017,68.2074,68.3363,172700.0
2011-01-28 11:30:00,90.1,90.14,89.33,89.41,179400.0,68.3136,68.3439,67.7298,67.7904,179400.0
2011-01-28 12:00:00,89.41,89.53,89.0,89.43,205900.0,67.7904,67.8814,67.4796,67.8056,205900.0
2011-01-28 12:30:00,89.4,89.86,89.34,89.59,92700.0,67.7829,68.1316,67.7374,67.9269,92700.0
2011-01-28 13:00:00,89.6,89.63,88.9,89.04,208200.0,67.9345,67.9572,67.4038,67.5099,208200.0
2011-01-28 13:30:00,89.04,89.17,88.77,89.13,209000.0,67.5099,67.6085,67.3052,67.5781,209000.0
2011-01-28 14:00:00,89.14,89.45,88.86,89.21,188600.0,67.5857,67.8208,67.3734,67.6388,188600.0
2011-01-28 14:30:00,89.2,89.4,89.01,89.19,117500.0,67.6312,67.7829,67.4872,67.6236,117500.0
2011-01-28 15:00:00,89.19,89.3,88.8,88.83,141300.0,67.6236,67.707,67.3279,67.3507,141300.0
2011-01-28 15:30:00,88.84,88.99,88.68,88.87,517100.0,67.3583,67.472,67.237,67.381,517100.0
2011-01-31 09:30:00,88.38,90.17,88.38,89.84,598200.0,67.0095,68.3667,67.0095,68.1165,598200.0
2011-01-31 10:00:00,89.88,90.58,89.65,90.45,367600.0,68.1468,68.6775,67.9724,68.579,367600.0
2011-01-31 10:30:00,90.5,90.77,90.34,90.67,301800.0,68.6169,68.8216,68.4956,68.7458,301800.0
2011-01-31 11:00:00,90.67,90.86,90.5,90.78,266000.0,68.7458,68.8898,68.6169,68.8292,266000.0
2011-01-31 11:30:00,90.79,90.98,90.69,90.83,177000.0,68.8367,68.9808,68.7609,68.8671,177000.0
2011-01-31 12:00:00,90.85,91.18,90.7,91.17,376300.0,68.8822,69.1324,68.7685,69.1249,376300.0
2011-01-31 12:30:00,91.16,91.2,90.77,91.09,222000.0,69.1173,69.1476,68.8216,69.0642,222000.0
2011-01-31 13:00:00,91.07,91.2,91.03,91.09,239900.0,69.049,69.1476,69.0187,69.0642,239900.0
2011-01-31 13:30:00,91.1,91.35,91.05,91.26,156100.0,69.0718,69.2613,69.0339,69.1931,156100.0
2011-01-31 14:00:00,91.29,91.35,90.99,91.0,303900.0,69.2158,69.2613,68.9884,68.996,303900.0
2011-01-31 14:30:00,91.0,91.0,90.25,90.62,422000.0,68.996,68.996,68.4273,68.7079,422000.0
2011-01-31 15:00:00,90.62,90.81,90.51,90.63,340700.0,68.7079,68.8519,68.6245,68.7154,340700.0
2011-01-31 15:30:00,90.63,90.97,90.61,90.89,360700.0,68.7154,68.9732,68.7003,68.9126,360700.0
2011-02-01 09:30:00,91.83,92.0,91.42,91.8,915400.0,69.6253,69.7542,69.3144,69.6025,915400.0
2011-02-01 10:00:00,91.82,92.48,91.74,92.4,696300.0,69.6177,70.1181,69.557,70.0574,696300.0
2011-02-01 10:30:00,92.4,93.06,92.35,93.05,611200.0,70.0574,70.5579,70.0195,70.5503,611200.0
2011-02-01 11:00:00,93.05,93.5,92.86,93.02,393700.0,70.5503,70.8915,70.4062,70.5275,393700.0
2011-02-01 11:30:00,93.03,93.25,92.92,93.15,286500.0,70.5351,70.7019,70.4517,70.6261,286500.0
2011-02-01 12:00:00,93.16,93.25,93.02,93.08,221900.0,70.6337,70.7019,70.5275,70.573,221900.0
2011-02-01 12:30:00,93.09,93.2,92.75,92.95,209700.0,70.5806,70.664,70.3228,70.4745,209700.0
2011-02-01 13:00:00,92.96,93.1,92.87,93.09,395900.0,70.482,70.5882,70.4138,70.5806,395900.0
2011-02-01 13:30:00,93.09,93.25,92.99,92.99,437900.0,70.5806,70.7019,70.5048,70.5048,437900.0
2011-02-01 14:00:00,92.98,93.09,92.8,92.86,163300.0,70.4972,70.5806,70.3607,70.4062,163300.0
2011-02-01 14:30:00,92.87,93.03,92.8,92.99,270800.0,70.4138,70.5351,70.3607,70.5048,270800.0
2011-02-01 15:00:00,92.99,93.07,92.9,92.97,229100.0,70.5048,70.5654,70.4365,70.4896,229100.0
2011-02-01 15:30:00,92.97,93.17,92.81,92.92,528800.0,70.4896,70.6413,70.3683,70.4517,528800.0
2011-02-02 09:30:00,92.87,93.73,92.87,93.43,365700.0,70.4138,71.0658,70.4138,70.8384,365700.0
2011-02-02 10:00:00,93.43,94.0,93.07,93.96,219800.0,70.8384,71.2706,70.5654,71.2402,219800.0
2011-02-02 10:30:00,93.97,94.24,93.66,93.89,363700.0,71.2478,71.4525,71.0128,71.1872,363700.0
2011-02-02 11:00:00,93.88,93.88,93.34,93.65,438600.0,71.1796,71.1796,70.7702,71.0052,438600.0
2011-02-02 11:30:00,93.66,93.98,93.55,93.95,327000.0,71.0128,71.2554,70.9294,71.2327,327000.0
2011-02-02 12:00:00,93.97,93.98,93.64,93.65,249300.0,71.2478,71.2554,70.9976,71.0052,249300.0
2011-02-02 12:30:00,93.66,93.93,93.65,93.85,153600.0,71.0128,71.2175,71.0052,71.1568,153600.0
2011-02-02 13:00:00,93.84,93.94,93.68,93.68,218300.0,71.1492,71.2251,71.0279,71.0279,218300.0
2011-02-02 13:30:00,93.69,93.84,93.61,93.66,517700.0,71.0355,71.1492,70.9749,71.0128,517700.0
2011-02-02 14:00:00,93.66,93.89,93.66,93.81,312400.0,71.0128,71.1872,71.0128,71.1265,312400.0
2011-02-02 14:30:00,93.81,94.13,93.81,94.04,265300.0,71.1265,71.3691,71.1265,71.3009,265300.0
2011-02-02 15:00:00,94.03,94.03,93.9,93.92,207900.0,71.2933,71.2933,71.1947,71.2099,207900.0
2011-02-02 15:30:00,93.92,94.07,93.84,94.05,451000.0,71.2099,71.3236,71.1492,71.3085,451000.0
2011-02-03 09:30:00,93.9,94.1,93.17,93.59,299700.0,71.1947,71.3464,70.6413,70.9597,299700.0
2011-02-03 10:00:00,93.6,93.65,92.37,92.65,447500.0,70.9673,71.0052,70.0347,70.247,447500.0
2011-02-03 10:30:00,92.69,93.14,92.56,92.99,201600.0,70.2773,70.6185,70.1788,70.5048,201600.0
2011-02-03 11:00:00,92.98,93.15,92.5,93.14,244200.0,70.4972,70.6261,70.1333,70.6185,244200.0
2011-02-03 11:30:00,93.09,93.24,92.97,93.16,232100.0,70.5806,70.6943,70.4896,70.6337,232100.0
2011-02-03 12:00:00,93.16,93.33,93.0,93.26,112200.0,70.6337,70.7626,70.5124,70.7095,112200.0
2011-02-03 12:30:00,93.27,93.3,92.93,93.05,162400.0,70.7171,70.7398,70.4593,70.5503,162400.0
2011-02-03 13:00:00,93.05,93.18,92.92,93.14,144700.0,70.5503,70.6488,70.4517,70.6185,144700.0
2011-02-03 13:30:00,93.14,93.18,92.88,93.02,84900.0,70.6185,70.6488,70.4214,70.5275,84900.0
2011-02-03 14:00:00,93.02,93.19,92.92,93.08,203700.0,70.5275,70.6564,70.4517,70.573,203700.0
2011-02-03 14:30:00,93.09,93.51,92.91,93.42,555200.0,70.5806,70.899,70.4441,70.8308,555200.0
2011-02-03 15:00:00,93.42,93.65,93.36,93.47,301600.0,70.8308,71.0052,70.7853,70.8687,301600.0
2011-02-03 15:30:00,93.48,93.53,93.35,93.46,298400.0,70.8763,70.9142,70.7777,70.8611,298400.0
2011-02-04 09:30:00,93.51,93.6,93.0,93.39,185800.0,70.899,70.9673,70.5124,70.8081,185800.0
2011-02-04 10:00:00,93.41,93.92,93.36,93.89,276300.0,70.8232,71.2099,70.7853,71.1872,276300.0
2011-02-04 10:30:00,93.88,93.9,93.06,93.17,179100.0,71.1796,71.1947,70.5579,70.6413,179100.0
2011-02-04 11:00:00,93.16,93.32,92.93,93.26,401600.0,70.6337,70.755,70.4593,70.7095,401600.0
2011-02-04 11:30:00,93.29,93.38,92.91,92.97,243400.0,70.7322,70.8005,70.4441,70.4896,243400.0
2011-02-04 12:00:00,92.99,93.29,92.99,93.05,98900.0,70.5048,70.7322,70.5048,70.5503,98900.0
2011-02-04 12:30:00,93.08,93.14,93.01,93.05,181000.0,70.573,70.6185,70.5199,70.5503,181000.0
2011-02-04 13:00:00,93.05,93.16,92.97,93.0,219300.0,70.5503,70.6337,70.4896,70.5124,219300.0
2011-02-04 13:30:00,93.0,93.11,92.94,93.02,113100.0,70.5124,70.5958,70.4669,70.5275,113100.0
2011-02-04 14:00:00,93.04,93.08,92.77,92.81,264100.0,70.5427,70.573,70.338,70.3683,264100.0
2011-02-04 14:30:00,92.81,93.0,92.62,92.97,279200.0,70.3683,70.5124,70.2242,70.4896,279200.0
2011-02-04 15:00:00,92.97,93.12,92.8,93.01,234000.0,70.4896,70.6033,70.3607,70.5199,234000.0
2011-02-04 15:30:00,93.02,93.22,92.93,93.21,368200.0,70.5275,70.6792,70.4593,70.6716,368200.0
2011-02-07 09:30:00,93.64,94.08,93.24,93.74,373900.0,70.9976,71.3312,70.6943,71.0734,373900.0
2011-02-07 10:00:00,93.72,94.32,93.72,94.09,179300.0,71.0583,71.5132,71.0583,71.3388,179300.0
2011-02-07 10:30:00,94.09,94.36,93.97,94.14,276500.0,71.3388,71.5435,71.2478,71.3767,276500.0
2011-02-07 11:00:00,94.13,94.28,94.1,94.19,226400.0,71.3691,71.4829,71.3464,71.4146,226400.0
2011-02-07 11:30:00,94.21,94.28,93.93,93.98,308900.0,71.4298,71.4829,71.2175,71.2554,308900.0
2011-02-07 12:00:00,93.95,94.25,93.94,94.17,92400.0,71.2327,71.4601,71.2251,71.3995,92400.0
2011-02-07 12:30:00,94.16,94.41,94.16,94.3,134800.0,71.3919,71.5814,71.3919,71.498,134800.0
2011-02-07 13:00:00,94.3,94.56,94.27,94.49,145900.0,71.498,71.6952,71.4753,71.6421,145900.0
2011-02-07 13:30:00,94.49,94.59,94.33,94.59,88700.0,71.6421,71.7179,71.5208,71.7179,88700.0
2011-02-07 14:00:00,94.56,94.61,94.26,94.26,151400.0,71.6952,71.7331,71.4677,71.4677,151400.0
2011-02-07 14:30:00,94.26,94.56,94.13,94.26,125900.0,71.4677,71.6952,71.3691,71.4677,125900.0
2011-02-07 15:00:00,94.24,94.39,94.05,94.12,146500.0,71.4525,71.5663,71.3085,71.3615,146500.0
2011-02-07 15:30:00,94.12,94.3,94.05,94.15,378800.0,71.3615,71.498,71.3085,71.3843,378800.0
2011-02-08 09:30:00,94.29,94.29,93.3,93.65,382500.0,71.4904,71.4904,70.7398,71.0052,382500.0
2011-02-08 10:00:00,93.69,93.81,93.24,93.36,274300.0,71.0355,71.1265,70.6943,70.7853,274300.0
2011-02-08 10:30:00,93.35,93.48,93.18,93.34,194000.0,70.7777,70.8763,70.6488,70.7702,194000.0
2011-02-08 11:00:00,93.36,93.43,93.01,93.35,166200.0,70.7853,70.8384,70.5199,70.7777,166200.0
2011-02-08 11:30:00,93.38,93.49,93.28,93.36,162200.0,70.8005,70.8839,70.7247,70.7853,162200.0
2011-02-08 12:00:00,93.35,93.7,93.24,93.67,174200.0,70.7777,71.0431,70.6943,71.0204,174200.0
2011-02-08 12:30:00,93.66,93.75,93.35,93.36,123200.0,71.0128,71.081,70.7777,70.7853,123200.0
2011-02-08 13:00:00,93.37,93.55,93.28,93.29,130600.0,70.7929,70.9294,70.7247,70.7322,130600.0
2011-02-08 13:30:00,93.3,93.51,93.28,93.46,78200.0,70.7398,70.899,70.7247,70.8611,78200.0
2011-02-08 14:00:00,93.44,93.64,93.44,93.62,82600.0,70.846,70.9976,70.846,70.9824,82600.0
2011-02-08 14:30:00,93.63,93.66,93.33,93.41,115200.0,70.99,71.0128,70.7626,70.8232,115200.0
2011-02-08 15:00:00,93.42,93.51,93.3,93.42,147700.0,70.8308,70.899,70.7398,70.8308,147700.0
2011-02-08 15:30:00,93.43,93.6,93.4,93.48,497100.0,70.8384,70.9673,70.8156,70.8763,497100.0
2011-02-09 09:30:00,94.14,94.74,93.84,94.26,538700.0,71.3767,71.8316,71.1492,71.4677,538700.0
2011-02-09 10:00:00,94.27,94.61,94.14,94.51,289200.0,71.4753,71.7331,71.3767,71.6572,289200.0
2011-02-09 10:30:00,94.51,94.59,94.31,94.5,243300.0,71.6572,71.7179,71.5056,71.6497,243300.0
2011-02-09 11:00:00,94.5,94.52,93.5,93.66,239600.0,71.6497,71.6648,70.8915,71.0128,239600.0
2011-02-09 11:30:00,93.65,93.81,93.5,93.54,134400.0,71.0052,71.1265,70.8915,70.9218,134400.0
2011-02-09 12:00:00,93.56,93.7,93.5,93.58,113000.0,70.937,71.0431,70.8915,70.9521,113000.0
2011-02-09 12:30:00,93.57,94.1,93.45,93.85,153200.0,70.9445,71.3464,70.8536,71.1568,153200.0
2011-02-09 13:00:00,93.84,94.18,93.84,94.01,85400.0,71.1492,71.407,71.1492,71.2781,85400.0
2011-02-09 13:30:00,94.01,94.13,93.78,93.78,72100.0,71.2781,71.3691,71.1038,71.1038,72100.0
2011-02-09 14:00:00,93.78,93.78,93.5,93.67,193100.0,71.1038,71.1038,70.8915,71.0204,193100.0
2011-02-09 14:30:00,93.65,93.69,93.2,93.51,223700.0,71.0052,71.0355,70.664,70.899,223700.0
2011-02-09 15:00:00,93.52,93.93,93.5,93.84,193900.0,70.9066,71.2175,70.8915,71.1492,193900.0
2011-02-09 15:30:00,93.84,93.96,93.54,93.96,416500.0,71.1492,71.2402,70.9218,71.2402,416500.0
2011-02-10 09:30:00,93.63,93.89,93.39,93.89,362400.0,70.99,71.1872,70.8081,71.1872,362400.0
2011-02-10 10:00:00,93.9,94.69,93.61,94.5,326100.0,71.1947,71.7937,70.9749,71.6497,326100.0
2011-02-10 10:30:00,94.5,94.52,93.9,93.91,188900.0,71.6497,71.6648,71.1947,71.2023,188900.0
2011-02-10 11:00:00,93.92,94.15,93.76,94.14,215100.0,71.2099,71.3843,71.0886,71.3767,215100.0
2011-02-10 11:30:00,94.13,94.41,94.06,94.17,120100.0,71.3691,71.5814,71.3161,71.3995,120100.0
2011-02-10 12:00:00,94.19,94.5,94.01,94.49,140000.0,71.4146,71.6497,71.2781,71.6421,140000.0
2011-02-10 12:30:00,94.49,94.57,94.23,94.23,67100.0,71.6421,71.7027,71.4449,71.4449,67100.0
2011-02-10 13:00:00,94.26,94.45,94.16,94.17,68400.0,71.4677,71.6117,71.3919,71.3995,68400.0
2011-02-10 13:30:00,94.13,94.4,94.06,94.36,69700.0,71.3691,71.5738,71.3161,71.5435,69700.0
2011-02-10 14:00:00,94.36,94.56,94.24,94.38,102900.0,71.5435,71.6952,71.4525,71.5587,102900.0
2011-02-10 14:30:00,94.39,94.59,94.3,94.32,89300.0,71.5663,71.7179,71.498,71.5132,89300.0
2011-02-10 15:00:00,94.3,94.46,94.23,94.44,115500.0,71.498,71.6193,71.4449,71.6042,115500.0
2011-02-10 15:30:00,94.45,94.68,94.24,94.52,399300.0,71.6117,71.7861,71.4525,71.6648,399300.0
2011-02-11 09:30:00,94.15,94.74,94.01,94.67,345200.0,71.3843,71.8316,71.2781,71.7786,345200.0
2011-02-11 10:00:00,94.67,94.8,94.25,94.71,157100.0,71.7786,71.8771,71.4601,71.8089,157100.0
2011-02-11 10:30:00,94.72,94.97,94.61,94.93,169900.0,71.8165,72.006,71.7331,71.9757,169900.0
2011-02-11 11:00:00,94.94,95.23,94.68,94.99,409500.0,71.9833,72.2031,71.7861,72.0212,409500.0
2011-02-11 11:30:00,94.97,95.22,94.76,95.22,166600.0,72.006,72.1956,71.8468,72.1956,166600.0
2011-02-11 12:00:00,95.2,95.38,94.93,95.07,164300.0,72.1804,72.3169,71.9757,72.0818,164300.0
2011-02-11 12:30:00,95.08,95.43,95.08,95.3,90800.0,72.0894,72.3548,72.0894,72.2562,90800.0
2011-02-11 13:00:00,95.29,95.46,95.15,95.24,99200.0,72.2486,72.3775,72.1425,72.2107,99200.0
2011-02-11 13:30:00,95.24,95.24,95.01,95.1,111400.0,72.2107,72.2107,72.0363,72.1046,111400.0
2011-02-11 14:00:00,95.11,95.34,95.09,95.26,121500.0,72.1122,72.2865,72.097,72.2259,121500.0
2011-02-11 14:30:00,95.26,95.49,95.24,95.37,132400.0,72.2259,72.4003,72.2107,72.3093,132400.0
2011-02-11 15:00:00,95.36,95.5,95.3,95.42,129100.0,72.3017,72.4079,72.2562,72.3472,129100.0
2011-02-11 15:30:00,95.43,95.5,95.3,95.43,318100.0,72.3548,72.4079,72.2562,72.3548,318100.0
2011-02-14 09:30:00,95.81,95.9,95.4,95.51,512200.0,72.6429,72.7111,72.332,72.4154,512200.0
2011-02-14 10:00:00,95.49,95.75,95.48,95.63,327400.0,72.4003,72.5974,72.3927,72.5064,327400.0
2011-02-14 10:30:00,95.64,95.65,95.0,95.51,287400.0,72.514,72.5216,72.0288,72.4154,287400.0
2011-02-14 11:00:00,95.49,95.56,95.23,95.34,246100.0,72.4003,72.4533,72.2031,72.2865,246100.0
2011-02-14 11:30:00,95.34,95.49,95.0,95.01,239900.0,72.2865,72.4003,72.0288,72.0363,239900.0
2011-02-14 12:00:00,95.01,95.23,94.84,95.19,301000.0,72.0363,72.2031,71.9074,72.1728,301000.0
2011-02-14 12:30:00,95.2,95.3,95.06,95.2,183300.0,72.1804,72.2562,72.0743,72.1804,183300.0
2011-02-14 13:00:00,95.2,95.21,95.0,95.2,118900.0,72.1804,72.188,72.0288,72.1804,118900.0
2011-02-14 13:30:00,95.18,95.29,94.97,95.06,206400.0,72.1652,72.2486,72.006,72.0743,206400.0
2011-02-14 14:00:00,95.06,95.15,94.67,94.86,277400.0,72.0743,72.1425,71.7786,71.9226,277400.0
2011-02-14 14:30:00,94.86,95.28,94.86,95.19,239200.0,71.9226,72.2411,71.9226,72.1728,239200.0
2011-02-14 15:00:00,95.19,95.23,94.94,94.94,219200.0,72.1728,72.2031,71.9833,71.9833,219200.0
2011-02-14 15:30:00,94.94,95.03,94.73,94.75,562700.0,71.9833,72.0515,71.824,71.8392,562700.0
2011-02-15 09:30:00,94.58,94.75,93.35,93.86,677000.0,71.7103,71.8392,70.7777,71.1644,677000.0
2011-02-15 10:00:00,93.8,93.96,93.09,93.29,509600.0,71.1189,71.2402,70.5806,70.7322,509600.0
2011-02-15 10:30:00,93.27,94.06,93.17,93.94,329000.0,70.7171,71.3161,70.6413,71.2251,329000.0
2011-02-15 11:00:00,93.98,94.23,93.88,93.94,204400.0,71.2554,71.4449,71.1796,71.2251,204400.0
2011-02-15 11:30:00,93.93,93.95,93.37,93.54,248000.0,71.2175,71.2327,70.7929,70.9218,248000.0
2011-02-15 12:00:00,93.55,93.65,93.36,93.41,269000.0,70.9294,71.0052,70.7853,70.8232,269000.0
2011-02-15 12:30:00,93.41,93.53,93.28,93.45,212500.0,70.8232,70.9142,70.7247,70.8536,212500.0
2011-02-15 13:00:00,93.43,93.48,93.33,93.41,138500.0,70.8384,70.8763,70.7626,70.8232,138500.0
2011-02-15 13:30:00,93.38,93.58,93.28,93.4,179600.0,70.8005,70.9521,70.7247,70.8156,179600.0
2011-02-15 14:00:00,93.42,93.52,93.26,93.32,153300.0,70.8308,70.9066,70.7095,70.755,153300.0
2011-02-15 14:30:00,93.31,93.52,93.16,93.51,327400.0,70.7474,70.9066,70.6337,70.899,327400.0
2011-02-15 15:00:00,93.51,93.68,93.43,93.47,358300.0,70.899,71.0279,70.8384,70.8687,358300.0
2011-02-15 15:30:00,93.47,93.62,93.15,93.58,810400.0,70.8687,70.9824,70.6261,70.9521,810400.0
2011-02-16 09:30:00,97.2,97.36,96.14,96.92,1910900.0,73.6968,73.8181,72.8931,73.4845,1910900.0
2011-02-16 10:00:00,96.92,97.25,95.85,96.1,1594900.0,73.4845,73.7347,72.6732,72.8628,1594900.0
2011-02-16 10:30:00,96.11,96.37,95.7,95.9,865200.0,72.8704,73.0675,72.5595,72.7111,865200.0
2011-02-16 11:00:00,95.96,96.01,94.03,94.14,1591600.0,72.7566,72.7945,71.2933,71.3767,1591600.0
2011-02-16 11:30:00,94.14,95.69,94.02,95.41,1212800.0,71.3767,72.5519,71.2857,72.3396,1212800.0
2011-02-16 12:00:00,95.41,95.5,94.83,95.47,722300.0,72.3396,72.4079,71.8999,72.3851,722300.0
2011-02-16 12:30:00,95.46,96.05,95.34,96.01,431900.0,72.3775,72.8249,72.2865,72.7945,431900.0
2011-02-16 13:00:00,96.01,96.07,95.64,95.93,313500.0,72.7945,72.84,72.514,72.7339,313500.0
2011-02-16 13:30:00,95.92,96.0,95.73,96.0,265700.0,72.7263,72.787,72.5822,72.787,265700.0
2011-02-16 14:00:00,96.0,96.06,95.56,95.65,355600.0,72.787,72.8324,72.4533,72.5216,355600.0
2011-02-16 14:30:00,95.65,95.89,95.64,95.83,351700.0,72.5216,72.7036,72.514,72.6581,351700.0
2011-02-16 15:00:00,95.83,96.25,95.4,95.53,541700.0,72.6581,72.9765,72.332,72.4306,541700.0
2011-02-16 15:30:00,95.53,95.95,95.25,95.84,1370800.0,72.4306,72.749,72.2183,72.6656,1370800.0
2011-02-17 09:30:00,96.2,96.23,95.46,95.78,573700.0,72.9386,72.9613,72.3775,72.6202,573700.0
2011-02-17 10:00:00,95.8,96.15,95.55,95.7,398300.0,72.6353,72.9007,72.4458,72.5595,398300.0
2011-02-17 10:30:00,95.7,95.78,94.65,94.72,483600.0,72.5595,72.6202,71.7634,71.8165,483600.0
2011-02-17 11:00:00,94.73,95.36,94.72,95.01,467700.0,71.824,72.3017,71.8165,72.0363,467700.0
2011-02-17 11:30:00,94.98,95.32,94.97,95.24,190400.0,72.0136,72.2714,72.006,72.2107,190400.0
2011-02-17 12:00:00,95.23,95.35,95.01,95.35,189200.0,72.2031,72.2941,72.0363,72.2941,189200.0
2011-02-17 12:30:00,95.34,96.04,95.34,95.57,395400.0,72.2865,72.8173,72.2865,72.4609,395400.0
2011-02-17 13:00:00,95.56,95.8,95.53,95.59,201500.0,72.4533,72.6353,72.4306,72.4761,201500.0
2011-02-17 13:30:00,95.58,95.64,95.28,95.35,195300.0,72.4685,72.514,72.2411,72.2941,195300.0
2011-02-17 14:00:00,95.34,95.38,95.16,95.22,219600.0,72.2865,72.3169,72.1501,72.1956,219600.0
2011-02-17 14:30:00,95.2,95.34,95.17,95.23,224300.0,72.1804,72.2865,72.1577,72.2031,224300.0
2011-02-17 15:00:00,95.25,95.45,95.2,95.4,487900.0,72.2183,72.3699,72.1804,72.332,487900.0
2011-02-17 15:30:00,95.39,95.47,95.19,95.27,465400.0,72.3245,72.3851,72.1728,72.2335,465400.0
2011-02-18 09:30:00,94.93,95.03,94.42,94.67,1063200.0,71.9757,72.0515,71.589,71.7786,1063200.0
2011-02-18 10:00:00,94.68,94.73,94.32,94.64,416900.0,71.7861,71.824,71.5132,71.7558,416900.0
2011-02-18 10:30:00,94.63,94.68,94.36,94.41,263100.0,71.7482,71.7861,71.5435,71.5814,263100.0
2011-02-18 11:00:00,94.4,94.69,94.37,94.61,277200.0,71.5738,71.7937,71.5511,71.7331,277200.0
2011-02-18 11:30:00,94.63,94.92,94.57,94.89,248100.0,71.7482,71.9681,71.7027,71.9454,248100.0
2011-02-18 12:00:00,94.92,95.03,94.87,94.91,186200.0,71.9681,72.0515,71.9302,71.9605,186200.0
2011-02-18 12:30:00,94.93,95.02,94.66,94.99,179900.0,71.9757,72.0439,71.771,72.0212,179900.0
2011-02-18 13:00:00,94.98,95.08,94.75,94.75,179000.0,72.0136,72.0894,71.8392,71.8392,179000.0
2011-02-18 13:30:00,94.75,94.8,94.5,94.74,217400.0,71.8392,71.8771,71.6497,71.8316,217400.0
2011-02-18 14:00:00,94.74,94.74,94.03,94.16,266700.0,71.8316,71.8316,71.2933,71.3919,266700.0
2011-02-18 14:30:00,94.16,94.48,93.84,94.43,396700.0,71.3919,71.6345,71.1492,71.5966,396700.0
2011-02-18 15:00:00,94.43,94.79,94.39,94.61,348300.0,71.5966,71.8695,71.5663,71.7331,348300.0
2011-02-18 15:30:00,94.62,95.05,94.6,94.99,905500.0,71.7406,72.0667,71.7255,72.0212,905500.0
2011-02-22 09:30:00,93.6,94.89,93.17,94.59,650800.0,70.9673,71.9454,70.6413,71.7179,650800.0
2011-02-22 10:00:00,94.65,94.78,94.1,94.23,241500.0,71.7634,71.862,71.3464,71.4449,241500.0
2011-02-22 10:30:00,94.23,94.78,94.16,94.45,135000.0,71.4449,71.862,71.3919,71.6117,135000.0
2011-02-22 11:00:00,94.42,94.44,93.5,93.54,254400.0,71.589,71.6042,70.8915,70.9218,254400.0
2011-02-22 11:30:00,93.57,93.84,93.4,93.51,161700.0,70.9445,71.1492,70.8156,70.899,161700.0
2011-02-22 12:00:00,93.55,93.57,93.0,93.07,252100.0,70.9294,70.9445,70.5124,70.5654,252100.0
2011-02-22 12:30:00,93.06,93.16,92.5,92.52,301400.0,70.5579,70.6337,70.1333,70.1484,301400.0
2011-02-22 13:00:00,92.52,92.61,92.05,92.11,301600.0,70.1484,70.2167,69.7921,69.8376,301600.0
2011-02-22 13:30:00,92.09,92.27,91.85,92.06,307300.0,69.8224,69.9589,69.6404,69.7997,307300.0
2011-02-22 14:00:00,92.05,92.09,91.68,91.8,329100.0,69.7921,69.8224,69.5115,69.6025,329100.0
2011-02-22 14:30:00,91.76,91.99,91.58,91.65,460900.0,69.5722,69.7466,69.4357,69.4888,460900.0
2011-02-22 15:00:00,91.66,91.71,91.04,91.19,570100.0,69.4964,69.5343,69.0263,69.14,570100.0
2011-02-22 15:30:00,91.2,91.23,90.94,90.99,1151000.0,69.1476,69.1704,68.9505,68.9884,1151000.0
2011-02-23 09:30:00,91.44,91.44,88.78,89.8,1453600.0,69.3296,69.3296,67.3128,68.0861,1453600.0
2011-02-23 10:00:00,89.8,89.95,88.94,89.43,677000.0,68.0861,68.1999,67.4341,67.8056,677000.0
2011-02-23 10:30:00,89.47,89.54,88.82,88.96,641500.0,67.8359,67.889,67.3431,67.4492,641500.0
2011-02-23 11:00:00,88.99,89.63,88.91,88.93,500300.0,67.472,67.9572,67.4113,67.4265,500300.0
2011-02-23 11:30:00,88.95,89.0,88.38,88.45,550000.0,67.4417,67.4796,67.0095,67.0626,550000.0
2011-02-23 12:00:00,88.44,88.44,86.23,87.11,1233900.0,67.055,67.055,65.3794,66.0466,1233900.0
2011-02-23 12:30:00,87.16,87.54,86.55,86.96,575600.0,66.0845,66.3726,65.622,65.9329,575600.0
2011-02-23 13:00:00,86.97,87.2,86.56,87.03,495700.0,65.9404,66.1148,65.6296,65.9859,495700.0
2011-02-23 13:30:00,87.02,87.83,86.8,87.68,562700.0,65.9783,66.5925,65.8115,66.4788,562700.0
2011-02-23 14:00:00,87.66,88.31,87.5,88.16,644100.0,66.4636,66.9564,66.3423,66.8427,644100.0
2011-02-23 14:30:00,88.16,88.73,88.12,88.64,715500.0,66.8427,67.2749,66.8124,67.2066,715500.0
2011-02-23 15:00:00,88.62,89.07,88.52,88.66,922700.0,67.1915,67.5326,67.1156,67.2218,922700.0
2011-02-23 15:30:00,88.67,88.68,88.21,88.3,963000.0,67.2294,67.237,66.8806,66.9488,963000.0
2011-02-24 09:30:00,88.5,89.93,87.65,89.7,1029700.0,67.1005,68.1847,66.456,68.0103,1029700.0
2011-02-24 10:00:00,89.75,91.17,89.56,90.68,765700.0,68.0482,69.1249,67.9042,68.7533,765700.0
2011-02-24 10:30:00,90.68,90.72,89.7,90.2,397500.0,68.7533,68.7837,68.0103,68.3894,397500.0
2011-02-24 11:00:00,90.16,90.25,89.55,90.02,300700.0,68.3591,68.4273,67.8966,68.2529,300700.0
2011-02-24 11:30:00,90.0,90.13,89.21,89.23,276200.0,68.2378,68.3363,67.6388,67.654,276200.0
2011-02-24 12:00:00,89.28,89.64,89.0,89.23,210000.0,67.6919,67.9648,67.4796,67.654,210000.0
2011-02-24 12:30:00,89.23,89.27,88.8,88.8,272800.0,67.654,67.6843,67.3279,67.3279,272800.0
2011-02-24 13:00:00,88.81,88.82,88.1,88.34,583200.0,67.3355,67.3431,66.7972,66.9792,583200.0
2011-02-24 13:30:00,88.32,88.63,87.8,87.84,324600.0,66.964,67.199,66.5697,66.6001,324600.0
2011-02-24 14:00:00,87.83,88.6,87.75,88.51,497900.0,66.5925,67.1763,66.5318,67.1081,497900.0
2011-02-24 14:30:00,88.51,88.85,88.4,88.63,522200.0,67.1081,67.3658,67.0247,67.199,522200.0
2011-02-24 15:00:00,88.59,89.4,88.51,89.33,489800.0,67.1687,67.7829,67.1081,67.7298,489800.0
2011-02-24 15:30:00,89.34,89.44,88.78,88.93,723300.0,67.7374,67.8132,67.3128,67.4265,723300.0
2011-02-25 09:30:00,91.84,92.0,90.41,90.99,936800.0,69.6329,69.7542,68.5486,68.9884,936800.0
2011-02-25 10:00:00,90.98,91.4,90.95,91.08,398300.0,68.9808,69.2992,68.9581,69.0566,398300.0
2011-02-25 10:30:00,91.09,91.61,90.99,91.44,408400.0,69.0642,69.4585,68.9884,69.3296,408400.0
2011-02-25 11:00:00,91.45,91.58,91.0,91.08,431600.0,69.3372,69.4357,68.996,69.0566,431600.0
2011-02-25 11:30:00,91.07,91.1,90.52,90.75,331000.0,69.049,69.0718,68.632,68.8064,331000.0
2011-02-25 12:00:00,90.76,90.77,90.6,90.67,319100.0,68.814,68.8216,68.6927,68.7458,319100.0
2011-02-25 12:30:00,90.67,90.74,90.52,90.66,215900.0,68.7458,68.7988,68.632,68.7382,215900.0
2011-02-25 13:00:00,90.68,90.7,90.57,90.62,349200.0,68.7533,68.7685,68.6699,68.7079,349200.0
2011-02-25 13:30:00,90.61,90.63,90.42,90.58,384500.0,68.7003,68.7154,68.5562,68.6775,384500.0
2011-02-25 14:00:00,90.57,90.81,90.53,90.58,388100.0,68.6699,68.8519,68.6396,68.6775,388100.0
2011-02-25 14:30:00,90.57,90.64,90.48,90.6,300500.0,68.6699,68.723,68.6017,68.6927,300500.0
2011-02-25 15:00:00,90.59,90.66,90.42,90.45,351400.0,68.6851,68.7382,68.5562,68.579,351400.0
2011-02-25 15:30:00,90.46,90.63,90.44,90.52,846900.0,68.5865,68.7154,68.5714,68.632,846900.0
2011-02-28 09:30:00,91.64,91.74,91.04,91.21,645600.0,69.4812,69.557,69.0263,69.1552,645600.0
2011-02-28 10:00:00,91.23,91.37,91.1,91.27,545400.0,69.1704,69.2765,69.0718,69.2007,545400.0
2011-02-28 10:30:00,91.26,91.45,90.8,90.99,323000.0,69.1931,69.3372,68.8443,68.9884,323000.0
2011-02-28 11:00:00,91.0,91.38,90.75,90.79,254200.0,68.996,69.2841,68.8064,68.8367,254200.0
2011-02-28 11:30:00,90.8,91.06,90.55,90.92,196500.0,68.8443,69.0415,68.6548,68.9353,196500.0
2011-02-28 12:00:00,90.93,90.94,90.71,90.85,160900.0,68.9429,68.9505,68.7761,68.8822,160900.0
2011-02-28 12:30:00,90.85,90.88,90.55,90.56,150200.0,68.8822,68.905,68.6548,68.6624,150200.0
2011-02-28 13:00:00,90.56,90.57,90.0,90.02,368100.0,68.6624,68.6699,68.2378,68.2529,368100.0
2011-02-28 13:30:00,90.03,90.14,90.0,90.06,257700.0,68.2605,68.3439,68.2378,68.2833,257700.0
2011-02-28 14:00:00,90.06,90.33,89.93,90.28,301700.0,68.2833,68.488,68.1847,68.4501,301700.0
2011-02-28 14:30:00,90.28,90.37,90.16,90.34,176500.0,68.4501,68.5183,68.3591,68.4956,176500.0
2011-02-28 15:00:00,90.32,90.35,90.12,90.21,442000.0,68.4804,68.5031,68.3288,68.397,442000.0
2011-02-28 15:30:00,90.22,90.29,90.05,90.18,900500.0,68.4046,68.4576,68.2757,68.3742,900500.0
2011-03-01 09:30:00,90.75,91.0,90.05,90.45,427800.0,68.8064,68.996,68.2757,68.579,427800.0
2011-03-01 10:00:00,90.39,90.87,89.6,89.62,433700.0,68.5335,68.8974,67.9345,67.9497,433700.0
2011-03-01 10:30:00,89.6,89.8,89.37,89.59,359400.0,67.9345,68.0861,67.7601,67.9269,359400.0
2011-03-01 11:00:00,89.59,90.02,89.55,89.55,335900.0,67.9269,68.2529,67.8966,67.8966,335900.0
2011-03-01 11:30:00,89.55,89.61,89.0,89.03,303400.0,67.8966,67.9421,67.4796,67.5023,303400.0
2011-03-01 12:00:00,89.03,89.32,88.86,88.87,231000.0,67.5023,67.7222,67.3734,67.381,231000.0
2011-03-01 12:30:00,88.88,89.25,88.83,88.9,187000.0,67.3886,67.6691,67.3507,67.4038,187000.0
2011-03-01 13:00:00,88.89,88.98,88.59,88.8,329500.0,67.3962,67.4644,67.1687,67.3279,329500.0
2011-03-01 13:30:00,88.78,89.01,88.65,88.87,160300.0,67.3128,67.4872,67.2142,67.381,160300.0
2011-03-01 14:00:00,88.85,88.98,88.44,88.48,532100.0,67.3658,67.4644,67.055,67.0853,532100.0
2011-03-01 14:30:00,88.48,88.77,88.33,88.48,495700.0,67.0853,67.3052,66.9716,67.0853,495700.0
2011-03-01 15:00:00,88.49,89.04,88.41,88.93,487400.0,67.0929,67.5099,67.0322,67.4265,487400.0
2011-03-01 15:30:00,88.95,89.38,88.93,88.99,829800.0,67.4417,67.7677,67.4265,67.472,829800.0
2011-03-02 09:30:00,88.76,89.72,88.7,89.52,409800.0,67.2976,68.0255,67.2521,67.8738,409800.0
2011-03-02 10:00:00,89.52,90.12,89.48,90.01,443300.0,67.8738,68.3288,67.8435,68.2454,443300.0
2011-03-02 10:30:00,89.98,90.56,89.89,90.47,651700.0,68.2226,68.6624,68.1544,68.5941,651700.0
2011-03-02 11:00:00,90.47,90.67,90.25,90.28,371200.0,68.5941,68.7458,68.4273,68.4501,371200.0
2011-03-02 11:30:00,90.27,90.27,88.82,88.95,637100.0,68.4425,68.4425,67.3431,67.4417,637100.0
2011-03-02 12:00:00,88.96,89.37,88.83,89.19,183000.0,67.4492,67.7601,67.3507,67.6236,183000.0
2011-03-02 12:30:00,89.18,89.78,89.1,89.66,168800.0,67.616,68.071,67.5554,67.98,168800.0
2011-03-02 13:00:00,89.65,89.75,89.37,89.58,95900.0,67.9724,68.0482,67.7601,67.9193,95900.0
2011-03-02 13:30:00,89.58,89.63,89.06,89.23,128200.0,67.9193,67.9572,67.5251,67.654,128200.0
2011-03-02 14:00:00,89.24,89.63,89.04,89.32,140900.0,67.6615,67.9572,67.5099,67.7222,140900.0
2011-03-02 14:30:00,89.32,89.78,89.22,89.51,196100.0,67.7222,68.071,67.6464,67.8663,196100.0
2011-03-02 15:00:00,89.51,89.75,89.49,89.5,180200.0,67.8663,68.0482,67.8511,67.8587,180200.0
2011-03-02 15:30:00,89.5,89.62,89.36,89.5,387800.0,67.8587,67.9497,67.7525,67.8587,387800.0
2011-03-03 09:30:00,90.87,92.0,90.43,91.98,767300.0,68.8974,69.7542,68.5638,69.739,767300.0
2011-03-03 10:00:00,91.97,92.23,91.36,91.77,542700.0,69.7314,69.9286,69.2689,69.5798,542700.0
2011-03-03 10:30:00,91.76,92.48,91.54,92.44,407600.0,69.5722,70.1181,69.4054,70.0878,407600.0
2011-03-03 11:00:00,92.42,92.74,92.39,92.51,287600.0,70.0726,70.3152,70.0499,70.1408,287600.0
2011-03-03 11:30:00,92.47,92.75,92.32,92.71,195200.0,70.1105,70.3228,69.9968,70.2925,195200.0
2011-03-03 12:00:00,92.73,92.99,92.6,92.99,319500.0,70.3077,70.5048,70.2091,70.5048,319500.0
2011-03-03 12:30:00,92.98,93.07,92.82,92.9,268900.0,70.4972,70.5654,70.3759,70.4365,268900.0
2011-03-03 13:00:00,92.9,92.99,92.65,92.78,209800.0,70.4365,70.5048,70.247,70.3456,209800.0
2011-03-03 13:30:00,92.78,92.93,92.67,92.7,144900.0,70.3456,70.4593,70.2622,70.2849,144900.0
2011-03-03 14:00:00,92.71,92.95,92.71,92.8,182300.0,70.2925,70.4745,70.2925,70.3607,182300.0
2011-03-03 14:30:00,92.82,93.15,92.77,93.13,266400.0,70.3759,70.6261,70.338,70.6109,266400.0
2011-03-03 15:00:00,93.14,93.16,92.76,92.81,276500.0,70.6185,70.6337,70.3304,70.3683,276500.0
2011-03-03 15:30:00,92.81,92.82,92.53,92.61,683200.0,70.3683,70.3759,70.156,70.2167,683200.0
2011-03-04 09:30:00,92.73,93.06,91.9,92.18,407500.0,70.3077,70.5579,69.6783,69.8906,407500.0
2011-03-04 10:00:00,92.21,92.35,91.4,91.62,277500.0,69.9134,70.0195,69.2992,69.4661,277500.0
2011-03-04 10:30:00,91.63,92.53,91.57,92.33,334700.0,69.4736,70.156,69.4281,70.0044,334700.0
2011-03-04 11:00:00,92.35,92.42,92.0,92.14,144800.0,70.0195,70.0726,69.7542,69.8603,144800.0
2011-03-04 11:30:00,92.14,92.52,92.02,92.07,212000.0,69.8603,70.1484,69.7693,69.8072,212000.0
2011-03-04 12:00:00,92.05,92.09,91.27,91.37,249000.0,69.7921,69.8224,69.2007,69.2765,249000.0
2011-03-04 12:30:00,91.38,91.6,91.21,91.45,143400.0,69.2841,69.4509,69.1552,69.3372,143400.0
2011-03-04 13:00:00,91.45,91.73,91.45,91.59,243500.0,69.3372,69.5495,69.3372,69.4433,243500.0
2011-03-04 13:30:00,91.59,91.62,91.26,91.39,111300.0,69.4433,69.4661,69.1931,69.2917,111300.0
2011-03-04 14:00:00,91.35,91.59,91.11,91.45,170100.0,69.2613,69.4433,69.0794,69.3372,170100.0
2011-03-04 14:30:00,91.46,91.63,91.4,91.63,118300.0,69.3447,69.4736,69.2992,69.4736,118300.0
2011-03-04 15:00:00,91.63,91.87,91.38,91.47,239800.0,69.4736,69.6556,69.2841,69.3523,239800.0
2011-03-04 15:30:00,91.48,92.35,91.32,92.3,552200.0,69.3599,70.0195,69.2386,69.9816,552200.0
2011-03-07 09:30:00,92.91,93.15,92.28,92.34,398500.0,70.4441,70.6261,69.9665,70.012,398500.0
2011-03-07 10:00:00,92.37,92.46,91.41,91.61,299300.0,70.0347,70.1029,69.3068,69.4585,299300.0
2011-03-07 10:30:00,91.59,91.66,90.52,90.52,455500.0,69.4433,69.4964,68.632,68.632,455500.0
2011-03-07 11:00:00,90.51,90.76,90.12,90.23,381700.0,68.6245,68.814,68.3288,68.4122,381700.0
2011-03-07 11:30:00,90.21,90.54,90.0,90.21,257600.0,68.397,68.6472,68.2378,68.397,257600.0
2011-03-07 12:00:00,90.24,90.89,90.14,90.52,287700.0,68.4197,68.9126,68.3439,68.632,287700.0
2011-03-07 12:30:00,90.51,90.72,90.1,90.23,179600.0,68.6245,68.7837,68.3136,68.4122,179600.0
2011-03-07 13:00:00,90.26,90.32,89.94,90.01,331000.0,68.4349,68.4804,68.1923,68.2454,331000.0
2011-03-07 13:30:00,90.0,90.22,89.95,90.03,208600.0,68.2378,68.4046,68.1999,68.2605,208600.0
2011-03-07 14:00:00,90.02,90.38,90.0,90.26,215800.0,68.2529,68.5259,68.2378,68.4349,215800.0
2011-03-07 14:30:00,90.23,90.43,90.17,90.33,167400.0,68.4122,68.5638,68.3667,68.488,167400.0
2011-03-07 15:00:00,90.35,90.64,90.21,90.5,281900.0,68.5031,68.723,68.397,68.6169,281900.0
2011-03-07 15:30:00,90.52,90.71,90.25,90.36,584100.0,68.632,68.7761,68.4273,68.5107,584100.0
2011-03-08 09:30:00,90.58,90.74,88.9,90.1,559200.0,68.6775,68.7988,67.4038,68.3136,559200.0
2011-03-08 10:00:00,90.06,91.03,90.06,90.61,368800.0,68.2833,69.0187,68.2833,68.7003,368800.0
2011-03-08 10:30:00,90.62,90.96,90.42,90.78,154600.0,68.7079,68.9656,68.5562,68.8292,154600.0
2011-03-08 11:00:00,90.75,91.44,90.7,91.35,262600.0,68.8064,69.3296,68.7685,69.2613,262600.0
2011-03-08 11:30:00,91.4,91.71,91.3,91.68,234900.0,69.2992,69.5343,69.2234,69.5115,234900.0
2011-03-08 12:00:00,91.64,91.75,91.17,91.19,249700.0,69.4812,69.5646,69.1249,69.14,249700.0
2011-03-08 12:30:00,91.2,91.3,91.0,91.22,146200.0,69.1476,69.2234,68.996,69.1628,146200.0
2011-03-08 13:00:00,91.22,91.45,91.18,91.34,189400.0,69.1628,69.3372,69.1324,69.2538,189400.0
2011-03-08 13:30:00,91.33,91.92,91.23,91.91,231000.0,69.2462,69.6935,69.1704,69.6859,231000.0
2011-03-08 14:00:00,91.91,91.95,91.42,91.7,307800.0,69.6859,69.7163,69.3144,69.5267,307800.0
2011-03-08 14:30:00,91.71,92.1,91.6,91.92,262600.0,69.5343,69.83,69.4509,69.6935,262600.0
2011-03-08 15:00:00,91.92,91.99,91.67,91.86,235800.0,69.6935,69.7466,69.504,69.648,235800.0
2011-03-08 15:30:00,91.86,91.88,91.39,91.48,698200.0,69.648,69.6632,69.2917,69.3599,698200.0
2011-03-09 09:30:00,90.44,90.64,89.0,89.7,871400.0,68.5714,68.723,67.4796,68.0103,871400.0
2011-03-09 10:00:00,89.7,90.31,89.27,90.24,600600.0,68.0103,68.4728,67.6843,68.4197,600600.0
2011-03-09 10:30:00,90.23,90.48,89.6,89.71,401900.0,68.4122,68.6017,67.9345,68.0179,401900.0
2011-03-09 11:00:00,89.72,89.99,89.51,89.8,251800.0,68.0255,68.2302,67.8663,68.0861,251800.0
2011-03-09 11:30:00,89.77,90.3,89.5,90.07,318500.0,68.0634,68.4652,67.8587,68.2908,318500.0
2011-03-09 12:00:00,90.11,90.44,89.82,89.89,159700.0,68.3212,68.5714,68.1013,68.1544,159700.0
2011-03-09 12:30:00,89.92,90.28,89.84,90.14,117600.0,68.1771,68.4501,68.1165,68.3439,117600.0
2011-03-09 13:00:00,90.12,90.16,89.9,89.99,148200.0,68.3288,68.3591,68.162,68.2302,148200.0
2011-03-09 13:30:00,89.97,90.05,89.71,89.99,288500.0,68.215,68.2757,68.0179,68.2302,288500.0
2011-03-09 14:00:00,90.01,90.11,89.73,89.74,185800.0,68.2454,68.3212,68.0331,68.0406,185800.0
2011-03-09 14:30:00,89.77,89.78,89.48,89.56,255400.0,68.0634,68.071,67.8435,67.9042,255400.0
2011-03-09 15:00:00,89.58,89.74,89.44,89.7,245200.0,67.9193,68.0406,67.8132,68.0103,245200.0
2011-03-09 15:30:00,89.72,89.86,89.38,89.82,555800.0,68.0255,68.1316,67.7677,68.1013,555800.0
2011-03-10 09:30:00,88.01,88.23,86.1,86.86,1237600.0,66.729,66.8958,65.2808,65.857,1237600.0
2011-03-10 10:00:00,86.86,87.48,86.82,87.15,671700.0,65.857,66.3271,65.8267,66.0769,671700.0
2011-03-10 10:30:00,87.2,87.53,86.78,87.41,403100.0,66.1148,66.365,65.7964,66.274,403100.0
2011-03-10 11:00:00,87.46,87.68,87.3,87.56,314300.0,66.3119,66.4788,66.1906,66.3878,314300.0
2011-03-10 11:30:00,87.5,88.5,87.43,88.46,363600.0,66.3423,67.1005,66.2892,67.0701,363600.0
2011-03-10 12:00:00,88.47,88.5,88.0,88.04,169400.0,67.0777,67.1005,66.7214,66.7517,169400.0
2011-03-10 12:30:00,88.08,88.68,87.99,88.61,222700.0,66.782,67.237,66.7138,67.1839,222700.0
2011-03-10 13:00:00,88.61,89.0,88.19,88.23,297600.0,67.1839,67.4796,66.8654,66.8958,297600.0
2011-03-10 13:30:00,88.24,88.28,87.7,88.1,281900.0,66.9033,66.9337,66.4939,66.7972,281900.0
2011-03-10 14:00:00,88.11,88.33,87.88,87.96,260600.0,66.8048,66.9716,66.6304,66.691,260600.0
2011-03-10 14:30:00,87.92,88.39,87.86,88.03,145700.0,66.6607,67.0171,66.6152,66.7441,145700.0
2011-03-10 15:00:00,88.03,88.12,87.62,87.66,259600.0,66.7441,66.8124,66.4333,66.4636,259600.0
2011-03-10 15:30:00,87.67,87.88,87.38,87.54,795800.0,66.4712,66.6304,66.2513,66.3726,795800.0
2011-03-11 09:30:00,85.88,87.63,84.59,86.45,1542900.0,65.114,66.4408,64.1359,65.5462,1542900.0
2011-03-11 10:00:00,86.47,86.5,85.59,85.8,494100.0,65.5613,65.5841,64.8941,65.0533,494100.0
2011-03-11 10:30:00,85.79,86.06,85.63,85.85,390300.0,65.0458,65.2505,64.9244,65.0913,390300.0
2011-03-11 11:00:00,85.86,86.7,85.83,86.58,436500.0,65.0988,65.7357,65.0761,65.6447,436500.0
2011-03-11 11:30:00,86.6,87.24,86.6,87.1,485800.0,65.6599,66.1451,65.6599,66.039,485800.0
2011-03-11 12:00:00,87.1,87.33,86.99,87.18,275800.0,66.039,66.2134,65.9556,66.0997,275800.0
2011-03-11 12:30:00,87.18,87.29,87.0,87.07,249300.0,66.0997,66.1831,65.9632,66.0163,249300.0
2011-03-11 13:00:00,87.08,87.09,86.57,86.6,261700.0,66.0238,66.0314,65.6372,65.6599,261700.0
2011-03-11 13:30:00,86.59,86.97,86.47,86.69,211700.0,65.6523,65.9404,65.5613,65.7281,211700.0
2011-03-11 14:00:00,86.69,87.28,86.54,87.24,231100.0,65.7281,66.1755,65.6144,66.1451,231100.0
2011-03-11 14:30:00,87.26,87.47,87.13,87.46,209800.0,66.1603,66.3195,66.0617,66.3119,209800.0
2011-03-11 15:00:00,87.43,88.0,87.41,87.89,311600.0,66.2892,66.7214,66.274,66.638,311600.0
2011-03-11 15:30:00,87.88,87.95,87.57,87.74,599000.0,66.6304,66.6835,66.3954,66.5242,599000.0
2011-03-14 09:30:00,87.72,88.13,87.1,87.74,400200.0,66.5091,66.8199,66.039,66.5242,400200.0
2011-03-14 10:00:00,87.72,87.84,87.02,87.34,296400.0,66.5091,66.6001,65.9783,66.221,296400.0
2011-03-14 10:30:00,87.34,87.49,86.8,87.03,285600.0,66.221,66.3347,65.8115,65.9859,285600.0
2011-03-14 11:00:00,87.03,87.49,86.88,86.98,411400.0,65.9859,66.3347,65.8722,65.948,411400.0
2011-03-14 11:30:00,86.92,87.04,86.77,86.94,320500.0,65.9025,65.9935,65.7888,65.9177,320500.0
2011-03-14 12:00:00,86.92,87.02,86.7,86.78,234200.0,65.9025,65.9783,65.7357,65.7964,234200.0
2011-03-14 12:30:00,86.79,86.92,86.44,86.92,199400.0,65.804,65.9025,65.5386,65.9025,199400.0
2011-03-14 13:00:00,86.88,87.25,86.84,87.1,146600.0,65.8722,66.1527,65.8419,66.039,146600.0
2011-03-14 13:30:00,87.07,87.21,86.93,86.97,194600.0,66.0163,66.1224,65.9101,65.9404,194600.0
2011-03-14 14:00:00,86.98,87.48,86.95,87.42,243300.0,65.948,66.3271,65.9253,66.2816,243300.0
2011-03-14 14:30:00,87.43,87.44,87.0,87.1,186300.0,66.2892,66.2968,65.9632,66.039,186300.0
2011-03-14 15:00:00,87.09,87.54,87.03,87.29,177600.0,66.0314,66.3726,65.9859,66.1831,177600.0
2011-03-14 15:30:00,87.28,87.74,87.19,87.59,481600.0,66.1755,66.5242,66.1072,66.4105,481600.0
2011-03-15 09:30:00,84.86,85.96,84.27,84.78,758700.0,64.3406,65.1747,63.8933,64.28,758700.0
2011-03-15 10:00:00,84.78,86.29,84.77,86.24,514900.0,64.28,65.4249,64.2724,65.3869,514900.0
2011-03-15 10:30:00,86.24,87.05,85.85,86.9,519000.0,65.3869,66.0011,65.0913,65.8874,519000.0
2011-03-15 11:00:00,86.86,86.89,86.5,86.71,309300.0,65.857,65.8798,65.5841,65.7433,309300.0
2011-03-15 11:30:00,86.72,86.86,86.32,86.57,184900.0,65.7509,65.857,65.4476,65.6372,184900.0
2011-03-15 12:00:00,86.59,87.49,86.51,87.4,228300.0,65.6523,66.3347,65.5917,66.2665,228300.0
2011-03-15 12:30:00,87.41,87.44,86.6,86.96,248500.0,66.274,66.2968,65.6599,65.9329,248500.0
2011-03-15 13:00:00,86.94,87.1,86.61,86.69,162600.0,65.9177,66.039,65.6675,65.7281,162600.0
2011-03-15 13:30:00,86.69,86.98,86.53,86.85,125900.0,65.7281,65.948,65.6068,65.8494,125900.0
2011-03-15 14:00:00,86.86,87.38,86.56,87.31,158300.0,65.857,66.2513,65.6296,66.1982,158300.0
2011-03-15 14:30:00,87.29,87.58,86.8,87.18,259400.0,66.1831,66.4029,65.8115,66.0997,259400.0
2011-03-15 15:00:00,87.18,87.97,87.12,87.85,229700.0,66.0997,66.6986,66.0542,66.6076,229700.0
2011-03-15 15:30:00,87.83,88.03,87.46,87.66,675700.0,66.5925,66.7441,66.3119,66.4636,675700.0
2011-03-16 09:30:00,87.89,88.58,87.49,88.52,665800.0,66.638,67.1611,66.3347,67.1156,665800.0
2011-03-16 10:00:00,88.53,88.91,88.48,88.72,524400.0,67.1232,67.4113,67.0853,67.2673,524400.0
2011-03-16 10:30:00,88.73,88.85,88.3,88.3,381500.0,67.2749,67.3658,66.9488,66.9488,381500.0
2011-03-16 11:00:00,88.29,88.37,87.04,87.92,545100.0,66.9413,67.0019,65.9935,66.6607,545100.0
2011-03-16 11:30:00,87.93,88.42,87.73,87.86,282000.0,66.6683,67.0398,66.5167,66.6152,282000.0
2011-03-16 12:00:00,87.85,87.99,87.21,87.93,296000.0,66.6076,66.7138,66.1224,66.6683,296000.0
2011-03-16 12:30:00,87.98,88.0,87.48,87.93,212600.0,66.7062,66.7214,66.3271,66.6683,212600.0
2011-03-16 13:00:00,87.94,88.02,87.48,87.73,195800.0,66.6759,66.7365,66.3271,66.5167,195800.0
2011-03-16 13:30:00,87.72,87.79,87.24,87.26,258500.0,66.5091,66.5622,66.1451,66.1603,258500.0
2011-03-16 14:00:00,87.25,87.27,85.99,86.61,473900.0,66.1527,66.1679,65.1974,65.6675,473900.0
2011-03-16 14:30:00,86.62,87.81,86.59,87.5,332400.0,65.6751,66.5773,65.6523,66.3423,332400.0
2011-03-16 15:00:00,87.49,87.77,87.07,87.28,376300.0,66.3347,66.547,66.0163,66.1755,376300.0
2011-03-16 15:30:00,87.28,87.38,86.9,86.93,598600.0,66.1755,66.2513,65.8874,65.9101,598600.0
2011-03-17 09:30:00,88.75,89.81,88.68,89.68,905000.0,67.29,68.0937,67.237,67.9951,905000.0
2011-03-17 10:00:00,89.72,90.26,89.41,89.72,782800.0,68.0255,68.4349,67.7904,68.0255,782800.0
2011-03-17 10:30:00,89.66,89.69,88.9,89.25,502700.0,67.98,68.0027,67.4038,67.6691,502700.0
2011-03-17 11:00:00,89.29,89.47,88.66,88.76,294800.0,67.6995,67.8359,67.2218,67.2976,294800.0
2011-03-17 11:30:00,88.77,88.95,88.41,88.5,349900.0,67.3052,67.4417,67.0322,67.1005,349900.0
2011-03-17 12:00:00,88.5,88.91,88.45,88.63,252700.0,67.1005,67.4113,67.0626,67.199,252700.0
2011-03-17 12:30:00,88.62,88.87,88.52,88.62,229200.0,67.1915,67.381,67.1156,67.1915,229200.0
2011-03-17 13:00:00,88.61,88.93,88.18,88.23,375900.0,67.1839,67.4265,66.8579,66.8958,375900.0
2011-03-17 13:30:00,88.22,88.61,88.0,88.32,220900.0,66.8882,67.1839,66.7214,66.964,220900.0
2011-03-17 14:00:00,88.33,88.88,88.12,88.79,298200.0,66.9716,67.3886,66.8124,67.3204,298200.0
2011-03-17 14:30:00,88.78,89.45,88.73,89.31,371600.0,67.3128,67.8208,67.2749,67.7146,371600.0
2011-03-17 15:00:00,89.32,89.38,88.91,89.05,244700.0,67.7222,67.7677,67.4113,67.5175,244700.0
2011-03-17 15:30:00,89.03,89.72,88.96,89.36,729400.0,67.5023,68.0255,67.4492,67.7525,729400.0
2011-03-18 09:30:00,91.01,91.48,90.8,91.17,994000.0,69.0036,69.3599,68.8443,69.1249,994000.0
2011-03-18 10:00:00,91.19,91.28,90.5,90.6,495700.0,69.14,69.2083,68.6169,68.6927,495700.0
2011-03-18 10:30:00,90.59,90.91,90.4,90.74,273200.0,68.6851,68.9277,68.541,68.7988,273200.0
2011-03-18 11:00:00,90.73,90.91,90.54,90.59,248800.0,68.7913,68.9277,68.6472,68.6851,248800.0
2011-03-18 11:30:00,90.57,90.83,90.3,90.57,200900.0,68.6699,68.8671,68.4652,68.6699,200900.0
2011-03-18 12:00:00,90.57,90.74,90.39,90.59,133000.0,68.6699,68.7988,68.5335,68.6851,133000.0
2011-03-18 12:30:00,90.6,90.7,90.39,90.57,209000.0,68.6927,68.7685,68.5335,68.6699,209000.0
2011-03-18 13:00:00,90.56,90.7,90.48,90.6,129300.0,68.6624,68.7685,68.6017,68.6927,129300.0
2011-03-18 13:30:00,90.61,90.69,90.42,90.52,149500.0,68.7003,68.7609,68.5562,68.632,149500.0
2011-03-18 14:00:00,90.53,90.53,90.04,90.25,254300.0,68.6396,68.6396,68.2681,68.4273,254300.0
2011-03-18 14:30:00,90.26,90.3,89.73,89.89,308700.0,68.4349,68.4652,68.0331,68.1544,308700.0
2011-03-18 15:00:00,89.88,89.93,89.67,89.85,374400.0,68.1468,68.1847,67.9876,68.124,374400.0
2011-03-18 15:30:00,89.85,90.2,89.82,90.09,954000.0,68.124,68.3894,68.1013,68.306,954000.0
2011-03-21 09:30:00,91.48,92.05,91.36,91.96,544100.0,69.3599,69.7921,69.2689,69.7238,544100.0
2011-03-21 10:00:00,91.88,92.34,91.85,92.34,337600.0,69.6632,70.012,69.6404,70.012,337600.0
2011-03-21 10:30:00,92.34,92.35,92.0,92.28,340800.0,70.012,70.0195,69.7542,69.9665,340800.0
2011-03-21 11:00:00,92.28,92.46,92.23,92.27,323700.0,69.9665,70.1029,69.9286,69.9589,323700.0
2011-03-21 11:30:00,92.26,92.4,92.03,92.06,269900.0,69.9513,70.0574,69.7769,69.7997,269900.0
2011-03-21 12:00:00,92.07,92.1,91.7,91.82,215300.0,69.8072,69.83,69.5267,69.6177,215300.0
2011-03-21 12:30:00,91.82,91.89,91.64,91.89,297600.0,69.6177,69.6708,69.4812,69.6708,297600.0
2011-03-21 13:00:00,91.89,91.96,91.59,91.73,202100.0,69.6708,69.7238,69.4433,69.5495,202100.0
2011-03-21 13:30:00,91.75,92.06,91.63,92.02,210200.0,69.5646,69.7997,69.4736,69.7693,210200.0
2011-03-21 14:00:00,92.01,92.06,91.72,91.88,202100.0,69.7617,69.7997,69.5419,69.6632,202100.0
2011-03-21 14:30:00,91.88,92.02,91.68,91.7,156500.0,69.6632,69.7693,69.5115,69.5267,156500.0
2011-03-21 15:00:00,91.67,91.77,91.4,91.45,299600.0,69.504,69.5798,69.2992,69.3372,299600.0
2011-03-21 15:30:00,91.47,91.64,91.42,91.6,792200.0,69.3523,69.4812,69.3144,69.4509,792200.0
2011-03-22 09:30:00,91.77,91.77,90.61,90.67,392300.0,69.5798,69.5798,68.7003,68.7458,392300.0
2011-03-22 10:00:00,90.68,90.98,90.5,90.95,344100.0,68.7533,68.9808,68.6169,68.9581,344100.0
2011-03-22 10:30:00,90.93,91.16,90.33,90.37,315500.0,68.9429,69.1173,68.488,68.5183,315500.0
2011-03-22 11:00:00,90.39,90.65,90.19,90.42,243700.0,68.5335,68.7306,68.3818,68.5562,243700.0
2011-03-22 11:30:00,90.42,90.62,90.16,90.54,170400.0,68.5562,68.7079,68.3591,68.6472,170400.0
2011-03-22 12:00:00,90.55,90.8,90.45,90.78,225900.0,68.6548,68.8443,68.579,68.8292,225900.0
2011-03-22 12:30:00,90.79,90.88,90.63,90.84,153000.0,68.8367,68.905,68.7154,68.8747,153000.0
2011-03-22 13:00:00,90.85,90.86,90.51,90.64,141900.0,68.8822,68.8898,68.6245,68.723,141900.0
2011-03-22 13:30:00,90.64,90.95,90.51,90.9,196200.0,68.723,68.9581,68.6245,68.9201,196200.0
2011-03-22 14:00:00,90.9,90.96,90.67,90.75,182600.0,68.9201,68.9656,68.7458,68.8064,182600.0
2011-03-22 14:30:00,90.75,91.0,90.69,90.95,334700.0,68.8064,68.996,68.7609,68.9581,334700.0
2011-03-22 15:00:00,90.95,91.17,90.9,91.07,213300.0,68.9581,69.1249,68.9201,69.049,213300.0
2011-03-22 15:30:00,91.07,91.16,90.9,91.04,384500.0,69.049,69.1173,68.9201,69.0263,384500.0
2011-03-23 09:30:00,90.75,90.98,90.31,90.53,278000.0,68.8064,68.9808,68.4728,68.6396,278000.0
2011-03-23 10:00:00,90.52,90.53,90.18,90.3,247000.0,68.632,68.6396,68.3742,68.4652,247000.0
2011-03-23 10:30:00,90.3,90.54,90.12,90.36,290200.0,68.4652,68.6472,68.3288,68.5107,290200.0
2011-03-23 11:00:00,90.38,90.84,90.35,90.77,108900.0,68.5259,68.8747,68.5031,68.8216,108900.0
2011-03-23 11:30:00,90.8,90.97,90.64,90.71,123300.0,68.8443,68.9732,68.723,68.7761,123300.0
2011-03-23 12:00:00,90.71,90.87,90.52,90.83,217900.0,68.7761,68.8974,68.632,68.8671,217900.0
2011-03-23 12:30:00,90.82,90.98,90.78,90.85,171400.0,68.8595,68.9808,68.8292,68.8822,171400.0
2011-03-23 13:00:00,90.86,90.96,90.66,90.8,109100.0,68.8898,68.9656,68.7382,68.8443,109100.0
2011-03-23 13:30:00,90.82,90.99,90.78,90.84,164200.0,68.8595,68.9884,68.8292,68.8747,164200.0
2011-03-23 14:00:00,90.84,90.87,90.74,90.8,116700.0,68.8747,68.8974,68.7988,68.8443,116700.0
2011-03-23 14:30:00,90.81,91.44,90.76,91.4,218300.0,68.8519,69.3296,68.814,69.2992,218300.0
2011-03-23 15:00:00,91.4,91.49,91.2,91.47,337200.0,69.2992,69.3675,69.1476,69.3523,337200.0
2011-03-23 15:30:00,91.48,91.57,91.37,91.38,632200.0,69.3599,69.4281,69.2765,69.2841,632200.0
2011-03-24 09:30:00,92.09,92.25,91.46,91.5,468600.0,69.8224,69.9437,69.3447,69.3751,468600.0
2011-03-24 10:00:00,91.51,91.96,91.25,91.87,223000.0,69.3826,69.7238,69.1855,69.6556,223000.0
2011-03-24 10:30:00,91.84,92.45,91.79,92.42,261300.0,69.6329,70.0954,69.5949,70.0726,261300.0
2011-03-24 11:00:00,92.42,92.7,92.33,92.6,302400.0,70.0726,70.2849,70.0044,70.2091,302400.0
2011-03-24 11:30:00,92.59,92.64,92.44,92.55,182900.0,70.2015,70.2394,70.0878,70.1712,182900.0
2011-03-24 12:00:00,92.52,93.05,92.52,92.99,361800.0,70.1484,70.5503,70.1484,70.5048,361800.0
2011-03-24 12:30:00,92.99,92.99,92.6,92.68,156200.0,70.5048,70.5048,70.2091,70.2697,156200.0
2011-03-24 13:00:00,92.69,92.92,92.59,92.87,104500.0,70.2773,70.4517,70.2015,70.4138,104500.0
2011-03-24 13:30:00,92.86,92.92,92.44,92.87,213200.0,70.4062,70.4517,70.0878,70.4138,213200.0
2011-03-24 14:00:00,92.87,93.0,92.84,92.91,173300.0,70.4138,70.5124,70.3911,70.4441,173300.0
2011-03-24 14:30:00,92.9,93.2,92.89,93.04,318900.0,70.4365,70.664,70.429,70.5427,318900.0
2011-03-24 15:00:00,93.03,93.38,92.9,93.27,367800.0,70.5351,70.8005,70.4365,70.7171,367800.0
2011-03-24 15:30:00,93.27,93.39,93.07,93.2,437200.0,70.7171,70.8081,70.5654,70.664,437200.0
2011-03-25 09:30:00,93.4,93.65,92.7,93.52,395100.0,70.8156,71.0052,70.2849,70.9066,395100.0
2011-03-25 10:00:00,93.53,93.98,93.49,93.95,296000.0,70.9142,71.2554,70.8839,71.2327,296000.0
2011-03-25 10:30:00,93.93,94.44,93.87,94.38,333900.0,71.2175,71.6042,71.172,71.5587,333900.0
2011-03-25 11:00:00,94.39,94.5,94.2,94.39,325700.0,71.5663,71.6497,71.4222,71.5663,325700.0
2011-03-25 11:30:00,94.39,94.69,94.32,94.69,262800.0,71.5663,71.7937,71.5132,71.7937,262800.0
2011-03-25 12:00:00,94.69,94.94,94.6,94.84,316200.0,71.7937,71.9833,71.7255,71.9074,316200.0
2011-03-25 12:30:00,94.85,94.86,94.56,94.64,272800.0,71.915,71.9226,71.6952,71.7558,272800.0
2011-03-25 13:00:00,94.64,94.79,94.61,94.7,250100.0,71.7558,71.8695,71.7331,71.8013,250100.0
2011-03-25 13:30:00,94.69,94.87,94.63,94.78,199300.0,71.7937,71.9302,71.7482,71.862,199300.0
2011-03-25 14:00:00,94.8,94.87,94.55,94.58,189500.0,71.8771,71.9302,71.6876,71.7103,189500.0
2011-03-25 14:30:00,94.58,94.64,94.45,94.51,212300.0,71.7103,71.7558,71.6117,71.6572,212300.0
2011-03-25 15:00:00,94.54,94.59,94.28,94.34,226200.0,71.68,71.7179,71.4829,71.5283,226200.0
2011-03-25 15:30:00,94.33,94.46,94.15,94.21,396400.0,71.5208,71.6193,71.3843,71.4298,396400.0
2011-03-28 09:30:00,94.67,94.8,94.02,94.61,353500.0,71.7786,71.8771,71.2857,71.7331,353500.0
2011-03-28 10:00:00,94.65,94.94,94.52,94.92,295600.0,71.7634,71.9833,71.6648,71.9681,295600.0
2011-03-28 10:30:00,94.88,94.98,94.74,94.74,303000.0,71.9378,72.0136,71.8316,71.8316,303000.0
2011-03-28 11:00:00,94.73,94.79,94.56,94.72,251200.0,71.824,71.8695,71.6952,71.8165,251200.0
2011-03-28 11:30:00,94.72,94.78,94.48,94.53,185900.0,71.8165,71.862,71.6345,71.6724,185900.0
2011-03-28 12:00:00,94.53,94.6,94.43,94.52,103400.0,71.6724,71.7255,71.5966,71.6648,103400.0
2011-03-28 12:30:00,94.5,94.66,94.34,94.35,117500.0,71.6497,71.771,71.5283,71.5359,117500.0
2011-03-28 13:00:00,94.34,94.38,94.18,94.24,177000.0,71.5283,71.5587,71.407,71.4525,177000.0
2011-03-28 13:30:00,94.24,94.25,94.14,94.17,82400.0,71.4525,71.4601,71.3767,71.3995,82400.0
2011-03-28 14:00:00,94.17,94.18,94.0,94.15,168200.0,71.3995,71.407,71.2706,71.3843,168200.0
2011-03-28 14:30:00,94.16,94.31,94.01,94.03,161200.0,71.3919,71.5056,71.2781,71.2933,161200.0
2011-03-28 15:00:00,94.03,94.15,93.75,93.77,289700.0,71.2933,71.3843,71.081,71.0962,289700.0
2011-03-28 15:30:00,93.77,93.77,93.27,93.36,585900.0,71.0962,71.0962,70.7171,70.7853,585900.0
2011-03-29 09:30:00,93.22,93.29,92.06,92.43,498700.0,70.9425,70.9957,70.0597,70.3413,498700.0
2011-03-29 10:00:00,92.42,92.81,91.75,91.76,556900.0,70.3337,70.6305,69.8238,69.8314,556900.0
2011-03-29 10:30:00,91.76,92.45,91.75,92.45,388400.0,69.8314,70.3565,69.8238,70.3565,388400.0
2011-03-29 11:00:00,92.47,93.42,92.33,93.34,381500.0,70.3717,71.0947,70.2652,71.0338,381500.0
2011-03-29 11:30:00,93.35,93.55,92.95,93.01,282400.0,71.0414,71.1936,70.737,70.7827,282400.0
2011-03-29 12:00:00,93.01,93.04,92.75,92.8,195700.0,70.7827,70.8055,70.5848,70.6228,195700.0
2011-03-29 12:30:00,92.8,92.98,92.77,92.91,222900.0,70.6228,70.7598,70.6,70.7066,222900.0
2011-03-29 13:00:00,92.91,93.3,92.9,93.15,232600.0,70.7066,71.0034,70.6989,70.8892,232600.0
2011-03-29 13:30:00,93.14,93.25,93.06,93.23,194000.0,70.8816,70.9653,70.8207,70.9501,194000.0
2011-03-29 14:00:00,93.22,93.6,93.21,93.54,246000.0,70.9425,71.2317,70.9349,71.186,246000.0
2011-03-29 14:30:00,93.54,93.93,93.54,93.85,235200.0,71.186,71.4828,71.186,71.4219,235200.0
2011-03-29 15:00:00,93.86,93.9,93.64,93.88,232000.0,71.4295,71.46,71.2621,71.4447,232000.0
2011-03-29 15:30:00,93.9,94.02,93.73,93.95,481900.0,71.46,71.5513,71.3306,71.498,481900.0
2011-03-30 09:30:00,94.8,94.92,93.88,94.08,524900.0,72.1449,72.2362,71.4447,71.597,524900.0
2011-03-30 10:00:00,94.09,94.2,93.9,93.94,239900.0,71.6046,71.6883,71.46,71.4904,239900.0
2011-03-30 10:30:00,93.96,94.28,93.93,94.25,164700.0,71.5056,71.7492,71.4828,71.7263,164700.0
2011-03-30 11:00:00,94.26,94.32,94.14,94.22,163900.0,71.7339,71.7796,71.6426,71.7035,163900.0
2011-03-30 11:30:00,94.23,94.6,94.22,94.5,254600.0,71.7111,71.9927,71.7035,71.9166,254600.0
2011-03-30 12:00:00,94.53,94.65,94.38,94.42,179200.0,71.9394,72.0307,71.8253,71.8557,179200.0
2011-03-30 12:30:00,94.42,94.53,94.32,94.36,113700.0,71.8557,71.9394,71.7796,71.81,113700.0
2011-03-30 13:00:00,94.37,94.47,94.32,94.4,116400.0,71.8176,71.8938,71.7796,71.8405,116400.0
2011-03-30 13:30:00,94.42,94.42,94.0,94.16,146500.0,71.8557,71.8557,71.5361,71.6578,146500.0
2011-03-30 14:00:00,94.16,94.25,94.07,94.15,131700.0,71.6578,71.7263,71.5893,71.6502,131700.0
2011-03-30 14:30:00,94.15,94.2,94.02,94.08,131200.0,71.6502,71.6883,71.5513,71.597,131200.0
2011-03-30 15:00:00,94.07,94.31,94.07,94.22,190700.0,71.5893,71.772,71.5893,71.7035,190700.0
2011-03-30 15:30:00,94.21,94.46,94.07,94.41,653900.0,71.6959,71.8861,71.5893,71.8481,653900.0
2011-03-31 09:30:00,94.82,95.83,94.65,95.82,984900.0,72.1601,72.9287,72.0307,72.9211,984900.0
2011-03-31 10:00:00,95.8,96.07,95.45,96.03,493500.0,72.9059,73.1114,72.6396,73.0809,493500.0
2011-03-31 10:30:00,96.03,96.69,96.0,96.67,630400.0,73.0809,73.5832,73.0581,73.568,630400.0
2011-03-31 11:00:00,96.67,96.69,96.25,96.48,322500.0,73.568,73.5832,73.2484,73.4234,322500.0
2011-03-31 11:30:00,96.47,96.57,96.05,96.29,292500.0,73.4158,73.4919,73.0962,73.2788,292500.0
2011-03-31 12:00:00,96.28,96.6,96.27,96.56,163900.0,73.2712,73.5147,73.2636,73.4843,163900.0
2011-03-31 12:30:00,96.59,96.98,96.49,96.86,547200.0,73.5071,73.8039,73.431,73.7126,547200.0
2011-03-31 13:00:00,96.85,96.94,96.62,96.68,246100.0,73.705,73.7735,73.5299,73.5756,246100.0
2011-03-31 13:30:00,96.69,96.86,96.53,96.53,191900.0,73.5832,73.7126,73.4615,73.4615,191900.0
2011-03-31 14:00:00,96.53,96.59,96.31,96.31,216400.0,73.4615,73.5071,73.294,73.294,216400.0
2011-03-31 14:30:00,96.31,96.4,96.25,96.36,153000.0,73.294,73.3625,73.2484,73.3321,153000.0
2011-03-31 15:00:00,96.35,96.35,96.18,96.24,180500.0,73.3245,73.3245,73.1951,73.2408,180500.0
2011-03-31 15:30:00,96.24,96.9,96.11,96.89,1015700.0,73.2408,73.743,73.1418,73.7354,1015700.0
2011-04-01 09:30:00,97.6,98.72,97.54,98.22,1287900.0,74.2758,75.1281,74.2301,74.7476,1287900.0
2011-04-01 10:00:00,98.23,98.98,98.23,98.88,729800.0,74.7552,75.326,74.7552,75.2499,729800.0
2011-04-01 10:30:00,98.88,98.92,98.5,98.73,430300.0,75.2499,75.2803,74.9607,75.1357,430300.0
2011-04-01 11:00:00,98.74,99.8,98.63,99.8,813000.0,75.1433,75.95,75.0596,75.95,813000.0
2011-04-01 11:30:00,99.79,99.8,99.3,99.43,455700.0,75.9424,75.95,75.5695,75.6684,455700.0
2011-04-01 12:00:00,99.44,99.54,99.28,99.3,217100.0,75.676,75.7521,75.5543,75.5695,217100.0
2011-04-01 12:30:00,99.31,99.33,99.05,99.14,264300.0,75.5771,75.5923,75.3792,75.4477,264300.0
2011-04-01 13:00:00,99.13,99.15,98.85,98.97,205300.0,75.4401,75.4553,75.227,75.3184,205300.0
2011-04-01 13:30:00,98.96,99.29,98.95,99.24,194500.0,75.3107,75.5619,75.3031,75.5238,194500.0
2011-04-01 14:00:00,99.25,99.27,98.98,99.12,178700.0,75.5314,75.5467,75.326,75.4325,178700.0
2011-04-01 14:30:00,99.1,99.11,98.39,98.46,310300.0,75.4173,75.4249,74.877,74.9302,310300.0
2011-04-01 15:00:00,98.45,98.51,98.03,98.39,402200.0,74.9226,74.9683,74.603,74.877,402200.0
2011-04-01 15:30:00,98.39,98.66,98.31,98.51,615000.0,74.877,75.0824,74.8161,74.9683,615000.0
2011-04-04 09:30:00,99.04,99.18,98.6,98.79,475500.0,75.3716,75.4782,75.0368,75.1814,475500.0
2011-04-04 10:00:00,98.79,99.12,98.52,98.83,244300.0,75.1814,75.4325,74.9759,75.2118,244300.0
2011-04-04 10:30:00,98.84,99.11,98.82,98.98,209200.0,75.2194,75.4249,75.2042,75.326,209200.0
2011-04-04 11:00:00,98.97,99.24,98.86,99.2,188700.0,75.3184,75.5238,75.2346,75.4934,188700.0
2011-04-04 11:30:00,99.2,99.47,99.16,99.41,153000.0,75.4934,75.6989,75.4629,75.6532,153000.0
2011-04-04 12:00:00,99.42,99.54,99.38,99.43,185100.0,75.6608,75.7521,75.6304,75.6684,185100.0
2011-04-04 12:30:00,99.43,99.49,99.2,99.23,209300.0,75.6684,75.7141,75.4934,75.5162,209300.0
2011-04-04 13:00:00,99.23,99.25,99.07,99.19,137600.0,75.5162,75.5314,75.3945,75.4858,137600.0
2011-04-04 13:30:00,99.2,99.2,98.85,99.06,149200.0,75.4934,75.4934,75.227,75.3868,149200.0
2011-04-04 14:00:00,99.06,99.12,98.9,99.04,154700.0,75.3868,75.4325,75.2651,75.3716,154700.0
2011-04-04 14:30:00,99.05,99.12,99.0,99.09,114200.0,75.3792,75.4325,75.3412,75.4097,114200.0
2011-04-04 15:00:00,99.06,99.27,98.94,99.24,211800.0,75.3868,75.5467,75.2955,75.5238,211800.0
2011-04-04 15:30:00,99.22,99.27,99.08,99.2,312300.0,75.5086,75.5467,75.4021,75.4934,312300.0
2011-04-05 09:30:00,98.92,99.06,98.2,98.66,381700.0,75.2803,75.3868,74.7324,75.0824,381700.0
2011-04-05 10:00:00,98.65,98.88,97.98,98.77,309900.0,75.0748,75.2499,74.5649,75.1661,309900.0
2011-04-05 10:30:00,98.77,98.81,98.17,98.27,186100.0,75.1661,75.1966,74.7095,74.7856,186100.0
2011-04-05 11:00:00,98.25,98.57,98.2,98.41,189300.0,74.7704,75.0139,74.7324,74.8922,189300.0
2011-04-05 11:30:00,98.42,98.48,98.2,98.4,337400.0,74.8998,74.9454,74.7324,74.8846,337400.0
2011-04-05 12:00:00,98.42,98.56,98.33,98.38,191100.0,74.8998,75.0063,74.8313,74.8693,191100.0
2011-04-05 12:30:00,98.39,98.42,98.22,98.32,161200.0,74.877,74.8998,74.7476,74.8237,161200.0
2011-04-05 13:00:00,98.31,98.48,98.24,98.31,113400.0,74.8161,74.9454,74.7628,74.8161,113400.0
2011-04-05 13:30:00,98.29,98.39,98.24,98.34,99500.0,74.8009,74.877,74.7628,74.8389,99500.0
2011-04-05 14:00:00,98.35,98.38,98.15,98.34,158200.0,74.8465,74.8693,74.6943,74.8389,158200.0
2011-04-05 14:30:00,98.35,98.48,98.12,98.29,149100.0,74.8465,74.9454,74.6715,74.8009,149100.0
2011-04-05 15:00:00,98.29,98.32,98.1,98.24,207500.0,74.8009,74.8237,74.6563,74.7628,207500.0
2011-04-05 15:30:00,98.24,98.32,97.98,98.23,452100.0,74.7628,74.8237,74.5649,74.7552,452100.0
2011-04-06 09:30:00,98.66,98.66,97.67,97.71,560500.0,75.0824,75.0824,74.329,74.3595,560500.0
2011-04-06 10:00:00,97.7,97.89,97.5,97.55,313400.0,74.3519,74.4964,74.1996,74.2377,313400.0
2011-04-06 10:30:00,97.54,97.87,97.42,97.73,283900.0,74.2301,74.4812,74.1388,74.3747,283900.0
2011-04-06 11:00:00,97.72,97.74,96.85,97.01,531800.0,74.3671,74.3823,73.705,73.8267,531800.0
2011-04-06 11:30:00,97.02,97.1,96.66,96.72,287500.0,73.8344,73.8952,73.5604,73.6061,287500.0
2011-04-06 12:00:00,96.7,96.75,96.51,96.73,195900.0,73.5908,73.6289,73.4462,73.6137,195900.0
2011-04-06 12:30:00,96.76,96.88,96.61,96.71,147600.0,73.6365,73.7278,73.5223,73.5984,147600.0
2011-04-06 13:00:00,96.7,96.89,96.63,96.84,107100.0,73.5908,73.7354,73.5376,73.6974,107100.0
2011-04-06 13:30:00,96.82,96.97,96.81,96.93,97900.0,73.6822,73.7963,73.6745,73.7659,97900.0
2011-04-06 14:00:00,96.93,97.07,96.86,96.96,116700.0,73.7659,73.8724,73.7126,73.7887,116700.0
2011-04-06 14:30:00,96.97,97.15,96.97,97.09,158900.0,73.7963,73.9333,73.7963,73.8876,158900.0
2011-04-06 15:00:00,97.06,97.25,97.04,97.1,189400.0,73.8648,74.0094,73.8496,73.8952,189400.0
2011-04-06 15:30:00,97.09,97.14,96.88,97.04,432100.0,73.8876,73.9257,73.7278,73.8496,432100.0
2011-04-07 09:30:00,96.67,98.07,96.3,97.99,645600.0,73.568,74.6334,73.2864,74.5725,645600.0
2011-04-07 10:00:00,97.98,98.12,97.07,97.17,368100.0,74.5649,74.6715,73.8724,73.9485,368100.0
2011-04-07 10:30:00,97.16,97.2,96.24,96.88,437700.0,73.9409,73.9713,73.2408,73.7278,437700.0
2011-04-07 11:00:00,96.87,97.08,96.7,96.95,212200.0,73.7202,73.88,73.5908,73.7811,212200.0
2011-04-07 11:30:00,96.94,97.03,96.31,96.99,132500.0,73.7735,73.842,73.294,73.8115,132500.0
2011-04-07 12:00:00,97.02,97.12,96.85,96.96,126200.0,73.8344,73.9105,73.705,73.7887,126200.0
2011-04-07 12:30:00,96.96,97.1,96.88,96.97,133400.0,73.7887,73.8952,73.7278,73.7963,133400.0
2011-04-07 13:00:00,97.0,97.04,96.53,96.53,177900.0,73.8191,73.8496,73.4615,73.4615,177900.0
2011-04-07 13:30:00,96.52,96.6,96.22,96.29,167800.0,73.4538,73.5147,73.2255,73.2788,167800.0
2011-04-07 14:00:00,96.31,96.42,96.05,96.15,182700.0,73.294,73.3777,73.0962,73.1723,182700.0
2011-04-07 14:30:00,96.15,96.68,96.14,96.65,184100.0,73.1723,73.5756,73.1647,73.5528,184100.0
2011-04-07 15:00:00,96.67,96.71,96.35,96.48,258700.0,73.568,73.5984,73.3245,73.4234,258700.0
2011-04-07 15:30:00,96.49,96.63,96.37,96.49,402100.0,73.431,73.5376,73.3397,73.431,402100.0
2011-04-08 09:30:00,97.08,97.67,96.18,96.71,405900.0,73.88,74.329,73.1951,73.5984,405900.0
2011-04-08 10:00:00,96.71,96.73,96.0,96.04,284700.0,73.5984,73.6137,73.0581,73.0886,284700.0
2011-04-08 10:30:00,96.04,96.22,95.92,96.0,292500.0,73.0886,73.2255,72.9972,73.0581,292500.0
2011-04-08 11:00:00,96.0,96.35,95.94,96.23,150200.0,73.0581,73.3245,73.0125,73.2332,150200.0
2011-04-08 11:30:00,96.21,96.57,96.16,96.19,122500.0,73.2179,73.4919,73.1799,73.2027,122500.0
2011-04-08 12:00:00,96.18,96.52,96.12,96.42,118100.0,73.1951,73.4538,73.1494,73.3777,118100.0
2011-04-08 12:30:00,96.42,96.57,96.05,96.14,108200.0,73.3777,73.4919,73.0962,73.1647,108200.0
2011-04-08 13:00:00,96.13,96.47,96.05,96.47,116600.0,73.157,73.4158,73.0962,73.4158,116600.0
2011-04-08 13:30:00,96.46,96.47,96.11,96.29,121500.0,73.4082,73.4158,73.1418,73.2788,121500.0
2011-04-08 14:00:00,96.28,96.34,95.96,96.05,116800.0,73.2712,73.3169,73.0277,73.0962,116800.0
2011-04-08 14:30:00,96.03,96.05,95.15,95.18,284500.0,73.0809,73.0962,72.4112,72.4341,284500.0
2011-04-08 15:00:00,95.17,95.59,95.13,95.57,312700.0,72.4265,72.7461,72.396,72.7309,312700.0
2011-04-08 15:30:00,95.55,95.95,95.55,95.92,356000.0,72.7157,73.0201,72.7157,72.9972,356000.0
2011-04-11 09:30:00,95.9,96.18,95.53,95.87,475700.0,72.982,73.1951,72.7004,72.9592,475700.0
2011-04-11 10:00:00,95.87,96.03,95.39,95.54,402600.0,72.9592,73.0809,72.5939,72.708,402600.0
2011-04-11 10:30:00,95.53,96.13,95.44,95.95,251800.0,72.7004,73.157,72.6319,73.0201,251800.0
2011-04-11 11:00:00,95.95,96.12,95.86,95.96,226600.0,73.0201,73.1494,72.9516,73.0277,226600.0
2011-04-11 11:30:00,95.96,96.08,95.71,95.73,209000.0,73.0277,73.119,72.8374,72.8526,209000.0
2011-04-11 12:00:00,95.74,95.92,95.6,95.81,112800.0,72.8602,72.9972,72.7537,72.9135,112800.0
2011-04-11 12:30:00,95.82,95.84,95.17,95.18,147500.0,72.9211,72.9364,72.4265,72.4341,147500.0
2011-04-11 13:00:00,95.18,95.29,94.96,95.22,241600.0,72.4341,72.5178,72.2667,72.4645,241600.0
2011-04-11 13:30:00,95.25,95.25,94.96,95.07,181400.0,72.4873,72.4873,72.2667,72.3504,181400.0
2011-04-11 14:00:00,95.09,95.52,95.07,95.48,220500.0,72.3656,72.6928,72.3504,72.6624,220500.0
2011-04-11 14:30:00,95.49,95.58,94.88,94.97,219000.0,72.67,72.7385,72.2058,72.2743,219000.0
2011-04-11 15:00:00,94.97,95.0,94.71,94.78,208000.0,72.2743,72.2971,72.0764,72.1297,208000.0
2011-04-11 15:30:00,94.79,95.04,94.75,95.0,440700.0,72.1373,72.3275,72.1068,72.2971,440700.0
2011-04-12 09:30:00,94.07,94.29,93.5,93.69,710400.0,71.5893,71.7568,71.1556,71.3002,710400.0
2011-04-12 10:00:00,93.69,93.69,92.86,93.44,623800.0,71.3002,71.3002,70.6685,71.1099,623800.0
2011-04-12 10:30:00,93.44,93.48,92.86,93.05,310600.0,71.1099,71.1403,70.6685,70.8131,310600.0
2011-04-12 11:00:00,93.05,93.35,93.04,93.35,182000.0,70.8131,71.0414,70.8055,71.0414,182000.0
2011-04-12 11:30:00,93.32,93.58,93.25,93.32,229200.0,71.0186,71.2164,70.9653,71.0186,229200.0
2011-04-12 12:00:00,93.29,93.37,93.1,93.15,158300.0,70.9957,71.0566,70.8512,70.8892,158300.0
2011-04-12 12:30:00,93.13,93.24,93.05,93.17,205200.0,70.874,70.9577,70.8131,70.9044,205200.0
2011-04-12 13:00:00,93.16,93.47,93.13,93.45,148900.0,70.8968,71.1327,70.874,71.1175,148900.0
2011-04-12 13:30:00,93.47,93.73,93.36,93.6,159000.0,71.1327,71.3306,71.049,71.2317,159000.0
2011-04-12 14:00:00,93.58,94.18,93.57,93.85,267800.0,71.2164,71.6731,71.2088,71.4219,267800.0
2011-04-12 14:30:00,93.86,93.9,93.43,93.54,159800.0,71.4295,71.46,71.1023,71.186,159800.0
2011-04-12 15:00:00,93.55,93.69,93.3,93.31,244300.0,71.1936,71.3002,71.0034,71.011,244300.0
2011-04-12 15:30:00,93.3,93.54,93.18,93.48,443500.0,71.0034,71.186,70.912,71.1403,443500.0
2011-04-13 09:30:00,94.6,94.71,93.59,93.63,410200.0,71.9927,72.0764,71.2241,71.2545,410200.0
2011-04-13 10:00:00,93.66,93.86,93.21,93.84,296900.0,71.2773,71.4295,70.9349,71.4143,296900.0
2011-04-13 10:30:00,93.82,94.31,93.66,94.05,226900.0,71.3991,71.772,71.2773,71.5741,226900.0
2011-04-13 11:00:00,94.05,94.06,93.59,93.79,151700.0,71.5741,71.5817,71.2241,71.3763,151700.0
2011-04-13 11:30:00,93.75,93.81,93.44,93.52,181100.0,71.3458,71.3915,71.1099,71.1708,181100.0
2011-04-13 12:00:00,93.53,93.74,93.41,93.41,150300.0,71.1784,71.3382,71.0871,71.0871,150300.0
2011-04-13 12:30:00,93.4,93.4,92.69,93.03,261700.0,71.0795,71.0795,70.5391,70.7979,261700.0
2011-04-13 13:00:00,93.03,93.5,93.03,93.2,128400.0,70.7979,71.1556,70.7979,70.9273,128400.0
2011-04-13 13:30:00,93.21,93.29,93.01,93.15,83800.0,70.9349,70.9957,70.7827,70.8892,83800.0
2011-04-13 14:00:00,93.16,93.55,93.14,93.48,99000.0,70.8968,71.1936,70.8816,71.1403,99000.0
2011-04-13 14:30:00,93.48,93.73,93.45,93.65,120700.0,71.1403,71.3306,71.1175,71.2697,120700.0
2011-04-13 15:00:00,93.66,93.88,93.6,93.62,193500.0,71.2773,71.4447,71.2317,71.2469,193500.0
2011-04-13 15:30:00,93.61,93.73,93.48,93.57,313500.0,71.2393,71.3306,71.1403,71.2088,313500.0
2011-04-14 09:30:00,92.94,93.39,92.61,93.03,397700.0,70.7294,71.0718,70.4783,70.7979,397700.0
2011-04-14 10:00:00,93.04,93.7,93.01,93.7,266800.0,70.8055,71.3078,70.7827,71.3078,266800.0
2011-04-14 10:30:00,93.68,93.86,93.2,93.24,228600.0,71.2925,71.4295,70.9273,70.9577,228600.0
2011-04-14 11:00:00,93.25,93.53,93.19,93.34,178600.0,70.9653,71.1784,70.9196,71.0338,178600.0
2011-04-14 11:30:00,93.39,93.52,93.21,93.46,101000.0,71.0718,71.1708,70.9349,71.1251,101000.0
2011-04-14 12:00:00,93.46,93.78,93.42,93.76,136400.0,71.1251,71.3686,71.0947,71.3534,136400.0
2011-04-14 12:30:00,93.75,93.81,93.42,93.56,111700.0,71.3458,71.3915,71.0947,71.2012,111700.0
2011-04-14 13:00:00,93.59,93.72,93.32,93.44,99000.0,71.2241,71.323,71.0186,71.1099,99000.0
2011-04-14 13:30:00,93.45,93.53,93.25,93.27,100300.0,71.1175,71.1784,70.9653,70.9805,100300.0
2011-04-14 14:00:00,93.28,93.73,93.28,93.58,133100.0,70.9881,71.3306,70.9881,71.2164,133100.0
2011-04-14 14:30:00,93.59,93.81,93.52,93.76,141900.0,71.2241,71.3915,71.1708,71.3534,141900.0
2011-04-14 15:00:00,93.75,94.22,93.69,94.12,254300.0,71.3458,71.7035,71.3002,71.6274,254300.0
2011-04-14 15:30:00,94.13,94.37,94.02,94.23,521100.0,71.635,71.8176,71.5513,71.7111,521100.0
2011-04-15 09:30:00,94.32,94.49,93.19,93.67,664100.0,71.7796,71.909,70.9196,71.2849,664100.0
2011-04-15 10:00:00,93.7,94.17,93.5,93.55,531700.0,71.3078,71.6654,71.1556,71.1936,531700.0
2011-04-15 10:30:00,93.57,93.75,93.23,93.48,367800.0,71.2088,71.3458,70.9501,71.1403,367800.0
2011-04-15 11:00:00,93.5,93.67,93.23,93.67,227700.0,71.1556,71.2849,70.9501,71.2849,227700.0
2011-04-15 11:30:00,93.66,93.68,93.41,93.47,185900.0,71.2773,71.2925,71.0871,71.1327,185900.0
2011-04-15 12:00:00,93.45,93.73,93.32,93.65,189300.0,71.1175,71.3306,71.0186,71.2697,189300.0
2011-04-15 12:30:00,93.6,93.76,93.57,93.65,117800.0,71.2317,71.3534,71.2088,71.2697,117800.0
2011-04-15 13:00:00,93.66,93.73,93.54,93.56,154100.0,71.2773,71.3306,71.186,71.2012,154100.0
2011-04-15 13:30:00,93.54,93.98,93.54,93.82,203700.0,71.186,71.5209,71.186,71.3991,203700.0
2011-04-15 14:00:00,93.83,94.1,93.83,93.91,143900.0,71.4067,71.6122,71.4067,71.4676,143900.0
2011-04-15 14:30:00,93.91,94.14,93.76,94.01,252900.0,71.4676,71.6426,71.3534,71.5437,252900.0
2011-04-15 15:00:00,94.0,94.03,93.65,93.79,208500.0,71.5361,71.5589,71.2697,71.3763,208500.0
2011-04-15 15:30:00,93.79,93.87,93.69,93.76,497500.0,71.3763,71.4371,71.3002,71.3534,497500.0
2011-04-18 09:30:00,92.53,92.53,91.1,91.59,747600.0,70.4174,70.4174,69.3291,69.702,747600.0
2011-04-18 10:00:00,91.55,91.65,90.7,91.05,477000.0,69.6716,69.7477,69.0247,69.2911,477000.0
2011-04-18 10:30:00,91.03,91.31,90.75,90.75,349000.0,69.2758,69.4889,69.0627,69.0627,349000.0
2011-04-18 11:00:00,90.76,91.02,90.65,91.02,228200.0,69.0704,69.2682,68.9866,69.2682,228200.0
2011-04-18 11:30:00,91.01,91.33,90.93,91.15,235600.0,69.2606,69.5041,69.1997,69.3672,235600.0
2011-04-18 12:00:00,91.13,91.26,90.85,91.23,191200.0,69.3519,69.4509,69.1389,69.428,191200.0
2011-04-18 12:30:00,91.2,91.33,91.04,91.11,256200.0,69.4052,69.5041,69.2834,69.3367,256200.0
2011-04-18 13:00:00,91.11,91.19,90.98,91.04,175900.0,69.3367,69.3976,69.2378,69.2834,175900.0
2011-04-18 13:30:00,91.06,91.42,91.04,91.38,194600.0,69.2987,69.5726,69.2834,69.5422,194600.0
2011-04-18 14:00:00,91.38,91.6,91.35,91.59,219900.0,69.5422,69.7096,69.5194,69.702,219900.0
2011-04-18 14:30:00,91.57,91.95,91.52,91.78,372900.0,69.6868,69.976,69.6487,69.8466,372900.0
2011-04-18 15:00:00,91.79,91.97,91.57,91.78,434500.0,69.8542,69.9912,69.6868,69.8466,434500.0
2011-04-18 15:30:00,91.82,91.86,91.37,91.52,553800.0,69.877,69.9075,69.5346,69.6487,553800.0
2011-04-19 09:30:00,92.35,92.58,91.67,91.87,624400.0,70.2804,70.4554,69.7629,69.9151,624400.0
2011-04-19 10:00:00,91.84,92.09,91.64,91.9,440800.0,69.8923,70.0825,69.7401,69.9379,440800.0
2011-04-19 10:30:00,91.91,91.99,91.61,91.77,292400.0,69.9455,70.0064,69.7172,69.839,292400.0
2011-04-19 11:00:00,91.8,91.8,91.2,91.32,290000.0,69.8618,69.8618,69.4052,69.4965,290000.0
2011-04-19 11:30:00,91.32,91.38,91.11,91.19,213800.0,69.4965,69.5422,69.3367,69.3976,213800.0
2011-04-19 12:00:00,91.19,91.26,91.03,91.22,180000.0,69.3976,69.4509,69.2758,69.4204,180000.0
2011-04-19 12:30:00,91.23,91.43,91.16,91.36,151200.0,69.428,69.5802,69.3748,69.527,151200.0
2011-04-19 13:00:00,91.37,91.66,91.36,91.6,156000.0,69.5346,69.7553,69.527,69.7096,156000.0
2011-04-19 13:30:00,91.62,91.83,91.55,91.79,215300.0,69.7248,69.8847,69.6716,69.8542,215300.0
2011-04-19 14:00:00,91.8,91.81,91.67,91.72,131200.0,69.8618,69.8694,69.7629,69.8009,131200.0
2011-04-19 14:30:00,91.73,91.94,91.67,91.87,167000.0,69.8086,69.9684,69.7629,69.9151,167000.0
2011-04-19 15:00:00,91.85,92.42,91.85,92.29,257100.0,69.8999,70.3337,69.8999,70.2347,257100.0
2011-04-19 15:30:00,92.28,92.43,92.2,92.37,392100.0,70.2271,70.3413,70.1662,70.2956,392100.0
2011-04-20 09:30:00,94.44,94.48,93.74,93.9,602000.0,71.8709,71.9014,71.3382,71.46,602000.0
2011-04-20 10:00:00,93.93,94.64,93.89,94.52,384200.0,71.4828,72.0231,71.4524,71.9318,384200.0
2011-04-20 10:30:00,94.53,94.57,94.02,94.28,273700.0,71.9394,71.9699,71.5513,71.7492,273700.0
2011-04-20 11:00:00,94.28,94.45,94.1,94.27,237200.0,71.7492,71.8785,71.6122,71.7415,237200.0
2011-04-20 11:30:00,94.26,94.52,94.22,94.4,191000.0,71.7339,71.9318,71.7035,71.8405,191000.0
2011-04-20 12:00:00,94.4,94.43,93.75,93.75,204900.0,71.8405,71.8633,71.3458,71.3458,204900.0
2011-04-20 12:30:00,93.75,93.94,93.44,93.52,275100.0,71.3458,71.4904,71.1099,71.1708,275100.0
2011-04-20 13:00:00,93.53,93.77,93.45,93.64,172800.0,71.1784,71.361,71.1175,71.2621,172800.0
2011-04-20 13:30:00,93.64,93.81,93.54,93.66,137100.0,71.2621,71.3915,71.186,71.2773,137100.0
2011-04-20 14:00:00,93.67,93.79,93.39,93.71,138900.0,71.2849,71.3763,71.0718,71.3154,138900.0
2011-04-20 14:30:00,93.73,93.91,93.69,93.74,160100.0,71.3306,71.4676,71.3002,71.3382,160100.0
2011-04-20 15:00:00,93.74,93.81,93.64,93.81,248100.0,71.3382,71.3915,71.2621,71.3915,248100.0
2011-04-20 15:30:00,93.8,93.94,93.65,93.9,463900.0,71.3839,71.4904,71.2697,71.46,463900.0
2011-04-21 09:30:00,94.58,94.97,94.02,94.61,291600.0,71.9775,72.2743,71.5513,72.0003,291600.0
2011-04-21 10:00:00,94.59,94.87,94.2,94.75,291100.0,71.9851,72.1982,71.6883,72.1068,291100.0
2011-04-21 10:30:00,94.75,94.75,94.41,94.65,170300.0,72.1068,72.1068,71.8481,72.0307,170300.0
2011-04-21 11:00:00,94.67,94.95,94.58,94.93,155800.0,72.046,72.259,71.9775,72.2438,155800.0
2011-04-21 11:30:00,94.93,95.04,94.79,94.98,258000.0,72.2438,72.3275,72.1373,72.2819,258000.0
2011-04-21 12:00:00,94.98,95.18,94.9,95.1,143500.0,72.2819,72.4341,72.221,72.3732,143500.0
2011-04-21 12:30:00,95.1,95.28,95.05,95.21,199000.0,72.3732,72.5102,72.3351,72.4569,199000.0
2011-04-21 13:00:00,95.2,95.32,95.1,95.25,103700.0,72.4493,72.5406,72.3732,72.4873,103700.0
2011-04-21 13:30:00,95.25,95.37,95.07,95.21,198100.0,72.4873,72.5787,72.3504,72.4569,198100.0
2011-04-21 14:00:00,95.21,95.22,94.98,95.15,173300.0,72.4569,72.4645,72.2819,72.4112,173300.0
2011-04-21 14:30:00,95.14,95.25,95.13,95.16,187500.0,72.4036,72.4873,72.396,72.4189,187500.0
2011-04-21 15:00:00,95.16,95.17,94.95,94.96,183100.0,72.4189,72.4265,72.259,72.2667,183100.0
2011-04-21 15:30:00,94.98,95.25,94.95,95.24,461600.0,72.2819,72.4873,72.259,72.4797,461600.0
2011-04-25 09:30:00,95.2,95.5,95.0,95.38,256700.0,72.4493,72.6776,72.2971,72.5863,256700.0
2011-04-25 10:00:00,95.38,95.49,94.68,94.74,276000.0,72.5863,72.67,72.0536,72.0992,276000.0
2011-04-25 10:30:00,94.73,94.86,94.27,94.32,247300.0,72.0916,72.1906,71.7415,71.7796,247300.0
2011-04-25 11:00:00,94.32,94.51,94.2,94.47,148300.0,71.7796,71.9242,71.6883,71.8938,148300.0
2011-04-25 11:30:00,94.46,94.72,94.45,94.57,100000.0,71.8861,72.084,71.8785,71.9699,100000.0
2011-04-25 12:00:00,94.56,94.7,94.5,94.6,80200.0,71.9622,72.0688,71.9166,71.9927,80200.0
2011-04-25 12:30:00,94.59,94.7,94.5,94.54,58900.0,71.9851,72.0688,71.9166,71.947,58900.0
2011-04-25 13:00:00,94.53,94.56,94.46,94.49,45200.0,71.9394,71.9622,71.8861,71.909,45200.0
2011-04-25 13:30:00,94.5,94.71,94.48,94.59,89600.0,71.9166,72.0764,71.9014,71.9851,89600.0
2011-04-25 14:00:00,94.6,94.8,94.58,94.72,71000.0,71.9927,72.1449,71.9775,72.084,71000.0
2011-04-25 14:30:00,94.72,94.82,94.68,94.79,134200.0,72.084,72.1601,72.0536,72.1373,134200.0
2011-04-25 15:00:00,94.78,94.79,94.69,94.77,108400.0,72.1297,72.1373,72.0612,72.1221,108400.0
2011-04-25 15:30:00,94.77,94.82,94.66,94.74,212300.0,72.1221,72.1601,72.0383,72.0992,212300.0
2011-04-26 09:30:00,96.54,97.5,96.03,97.34,1118400.0,73.4691,74.1996,73.0809,74.0779,1118400.0
2011-04-26 10:00:00,97.31,97.56,96.86,97.11,511600.0,74.0551,74.2453,73.7126,73.9028,511600.0
2011-04-26 10:30:00,97.11,97.39,97.07,97.19,440900.0,73.9028,74.1159,73.8724,73.9637,440900.0
2011-04-26 11:00:00,97.2,97.39,97.06,97.2,259700.0,73.9713,74.1159,73.8648,73.9713,259700.0
2011-04-26 11:30:00,97.22,97.75,97.18,97.74,388400.0,73.9866,74.3899,73.9561,74.3823,388400.0
2011-04-26 12:00:00,97.74,97.78,97.47,97.52,254100.0,74.3823,74.4127,74.1768,74.2149,254100.0
2011-04-26 12:30:00,97.52,97.77,97.46,97.64,213400.0,74.2149,74.4051,74.1692,74.3062,213400.0
2011-04-26 13:00:00,97.64,97.68,97.24,97.28,147300.0,74.3062,74.3366,74.0018,74.0322,147300.0
2011-04-26 13:30:00,97.28,97.28,96.93,97.17,158200.0,74.0322,74.0322,73.7659,73.9485,158200.0
2011-04-26 14:00:00,97.18,97.18,96.97,97.09,159000.0,73.9561,73.9561,73.7963,73.8876,159000.0
2011-04-26 14:30:00,97.1,97.28,97.08,97.12,170400.0,73.8952,74.0322,73.88,73.9105,170400.0
2011-04-26 15:00:00,97.12,97.25,96.97,96.99,238000.0,73.9105,74.0094,73.7963,73.8115,238000.0
2011-04-26 15:30:00,96.99,97.08,96.82,96.97,447000.0,73.8115,73.88,73.6822,73.7963,447000.0
2011-04-27 09:30:00,97.08,97.26,95.96,95.96,468100.0,73.88,74.017,73.0277,73.0277,468100.0
2011-04-27 10:00:00,95.96,95.97,94.78,95.15,375000.0,73.0277,73.0353,72.1297,72.4112,375000.0
2011-04-27 10:30:00,95.14,95.3,94.65,94.71,354400.0,72.4036,72.5254,72.0307,72.0764,354400.0
2011-04-27 11:00:00,94.72,95.46,94.71,95.44,257900.0,72.084,72.6472,72.0764,72.6319,257900.0
2011-04-27 11:30:00,95.43,95.69,95.32,95.58,167500.0,72.6243,72.8222,72.5406,72.7385,167500.0
2011-04-27 12:00:00,95.58,95.7,95.49,95.55,115400.0,72.7385,72.8298,72.67,72.7157,115400.0
2011-04-27 12:30:00,95.56,95.98,95.55,95.91,213400.0,72.7233,73.0429,72.7157,72.9896,213400.0
2011-04-27 13:00:00,95.92,96.11,95.79,95.94,202800.0,72.9972,73.1418,72.8983,73.0125,202800.0
2011-04-27 13:30:00,95.94,96.06,95.68,96.03,133100.0,73.0125,73.1038,72.8146,73.0809,133100.0
2011-04-27 14:00:00,96.04,96.13,95.89,95.99,197600.0,73.0886,73.157,72.9744,73.0505,197600.0
2011-04-27 14:30:00,95.99,96.3,95.99,96.24,196800.0,73.0505,73.2864,73.0505,73.2408,196800.0
2011-04-27 15:00:00,96.25,96.54,96.23,96.53,222300.0,73.2484,73.4691,73.2332,73.4615,222300.0
2011-04-27 15:30:00,96.53,96.96,96.53,96.75,413000.0,73.4615,73.7887,73.4615,73.6289,413000.0
2011-04-28 09:30:00,96.41,96.84,96.08,96.57,188800.0,73.3701,73.6974,73.119,73.4919,188800.0
2011-04-28 10:00:00,96.56,96.57,96.13,96.29,186500.0,73.4843,73.4919,73.157,73.2788,186500.0
2011-04-28 10:30:00,96.27,96.33,95.97,96.1,192600.0,73.2636,73.3093,73.0353,73.1342,192600.0
2011-04-28 11:00:00,96.11,96.44,96.11,96.42,154600.0,73.1418,73.393,73.1418,73.3777,154600.0
2011-04-28 11:30:00,96.4,96.55,95.86,95.86,268100.0,73.3625,73.4767,72.9516,72.9516,268100.0
2011-04-28 12:00:00,95.89,95.99,95.68,95.83,162500.0,72.9744,73.0505,72.8146,72.9287,162500.0
2011-04-28 12:30:00,95.82,96.06,95.81,95.95,80700.0,72.9211,73.1038,72.9135,73.0201,80700.0
2011-04-28 13:00:00,95.95,95.99,95.66,95.68,94200.0,73.0201,73.0505,72.7994,72.8146,94200.0
2011-04-28 13:30:00,95.68,95.74,95.58,95.64,154700.0,72.8146,72.8602,72.7385,72.7841,154700.0
2011-04-28 14:00:00,95.64,95.67,95.46,95.5,190000.0,72.7841,72.807,72.6472,72.6776,190000.0
2011-04-28 14:30:00,95.48,95.84,95.48,95.74,163000.0,72.6624,72.9364,72.6624,72.8602,163000.0
2011-04-28 15:00:00,95.73,95.84,95.65,95.78,193700.0,72.8526,72.9364,72.7918,72.8907,193700.0
2011-04-28 15:30:00,95.81,96.1,95.78,95.86,391800.0,72.9135,73.1342,72.8907,72.9516,391800.0
2011-04-29 09:30:00,96.8,97.29,96.43,96.8,609800.0,73.6669,74.0398,73.3854,73.6669,609800.0
2011-04-29 10:00:00,96.79,96.85,95.87,96.23,514600.0,73.6593,73.705,72.9592,73.2332,514600.0
2011-04-29 10:30:00,96.25,96.33,95.98,96.24,280700.0,73.2484,73.3093,73.0429,73.2408,280700.0
2011-04-29 11:00:00,96.23,96.44,96.19,96.34,179400.0,73.2332,73.393,73.2027,73.3169,179400.0
2011-04-29 11:30:00,96.35,96.75,96.31,96.59,161600.0,73.3245,73.6289,73.294,73.5071,161600.0
2011-04-29 12:00:00,96.58,96.81,96.53,96.81,146100.0,73.4995,73.6745,73.4615,73.6745,146100.0
2011-04-29 12:30:00,96.8,97.03,96.74,97.0,136900.0,73.6669,73.842,73.6213,73.8191,136900.0
2011-04-29 13:00:00,97.02,97.15,96.99,97.14,126700.0,73.8344,73.9333,73.8115,73.9257,126700.0
2011-04-29 13:30:00,97.12,97.4,97.1,97.24,184400.0,73.9105,74.1235,73.8952,74.0018,184400.0
2011-04-29 14:00:00,97.24,97.4,97.16,97.35,167500.0,74.0018,74.1235,73.9409,74.0855,167500.0
2011-04-29 14:30:00,97.35,97.46,97.3,97.4,229400.0,74.0855,74.1692,74.0474,74.1235,229400.0
2011-04-29 15:00:00,97.4,97.47,97.35,97.39,272200.0,74.1235,74.1768,74.0855,74.1159,272200.0
2011-04-29 15:30:00,97.4,97.55,97.27,97.49,513600.0,74.1235,74.2377,74.0246,74.192,513600.0
2011-05-02 09:30:00,98.22,98.3,97.1,97.47,487200.0,74.7476,74.8085,73.8952,74.1768,487200.0
2011-05-02 10:00:00,97.46,98.09,97.34,97.96,289700.0,74.1692,74.6487,74.0779,74.5497,289700.0
2011-05-02 10:30:00,97.96,98.04,97.52,97.7,301800.0,74.5497,74.6106,74.2149,74.3519,301800.0
2011-05-02 11:00:00,97.7,97.96,97.69,97.85,328000.0,74.3519,74.5497,74.3442,74.466,328000.0
2011-05-02 11:30:00,97.85,97.9,97.58,97.62,199100.0,74.466,74.5041,74.2605,74.291,199100.0
2011-05-02 12:00:00,97.63,97.7,96.94,97.0,258900.0,74.2986,74.3519,73.7735,73.8191,258900.0
2011-05-02 12:30:00,96.99,97.38,96.87,97.03,334800.0,73.8115,74.1083,73.7202,73.842,334800.0
2011-05-02 13:00:00,97.04,97.6,96.96,97.53,258700.0,73.8496,74.2758,73.7887,74.2225,258700.0
2011-05-02 13:30:00,97.54,97.61,97.46,97.57,163500.0,74.2301,74.2834,74.1692,74.2529,163500.0
2011-05-02 14:00:00,97.56,97.81,97.52,97.7,269900.0,74.2453,74.4356,74.2149,74.3519,269900.0
2011-05-02 14:30:00,97.7,97.95,97.54,97.65,294300.0,74.3519,74.5421,74.2301,74.3138,294300.0
2011-05-02 15:00:00,97.64,97.71,97.3,97.34,294200.0,74.3062,74.3595,74.0474,74.0779,294200.0
2011-05-02 15:30:00,97.35,97.53,97.16,97.41,600900.0,74.0855,74.2225,73.9409,74.1312,600900.0
2011-05-03 09:30:00,97.28,97.28,95.63,96.5,607100.0,74.0322,74.0322,72.7765,73.4386,607100.0
2011-05-03 10:00:00,96.53,96.9,96.34,96.39,372500.0,73.4615,73.743,73.3169,73.3549,372500.0
2011-05-03 10:30:00,96.37,96.47,95.43,95.54,340800.0,73.3397,73.4158,72.6243,72.708,340800.0
2011-05-03 11:00:00,95.53,96.2,95.51,96.15,347000.0,72.7004,73.2103,72.6852,73.1723,347000.0
2011-05-03 11:30:00,96.14,96.35,95.99,96.15,151200.0,73.1647,73.3245,73.0505,73.1723,151200.0
2011-05-03 12:00:00,96.16,96.32,95.99,96.0,98200.0,73.1799,73.3016,73.0505,73.0581,98200.0
2011-05-03 12:30:00,95.99,96.04,95.65,95.66,98800.0,73.0505,73.0886,72.7918,72.7994,98800.0
2011-05-03 13:00:00,95.66,95.98,95.56,95.62,140500.0,72.7994,73.0429,72.7233,72.7689,140500.0
2011-05-03 13:30:00,95.63,95.71,95.36,95.55,214300.0,72.7765,72.8374,72.5711,72.7157,214300.0
2011-05-03 14:00:00,95.54,95.61,95.2,95.32,203400.0,72.708,72.7613,72.4493,72.5406,203400.0
2011-05-03 14:30:00,95.32,95.35,94.79,94.87,279800.0,72.5406,72.5635,72.1373,72.1982,279800.0
2011-05-03 15:00:00,94.89,95.17,94.88,95.02,316700.0,72.2134,72.4265,72.2058,72.3123,316700.0
2011-05-03 15:30:00,95.03,95.06,94.88,94.99,736100.0,72.3199,72.3428,72.2058,72.2895,736100.0
2011-05-04 09:30:00,95.06,95.5,94.34,94.47,404000.0,72.3428,72.6776,71.7948,71.8938,404000.0
2011-05-04 10:00:00,94.47,94.47,93.11,93.63,632500.0,71.8938,71.8938,70.8588,71.2545,632500.0
2011-05-04 10:30:00,93.63,93.76,93.03,93.3,328800.0,71.2545,71.3534,70.7979,71.0034,328800.0
2011-05-04 11:00:00,93.31,93.61,92.56,92.89,466400.0,71.011,71.2393,70.4402,70.6913,466400.0
2011-05-04 11:30:00,92.89,93.0,92.75,92.83,254500.0,70.6913,70.775,70.5848,70.6457,254500.0
2011-05-04 12:00:00,92.84,92.86,91.88,91.95,453100.0,70.6533,70.6685,69.9227,69.976,453100.0
2011-05-04 12:30:00,91.96,92.33,91.72,92.33,443600.0,69.9836,70.2652,69.8009,70.2652,443600.0
2011-05-04 13:00:00,92.32,92.71,92.31,92.67,263600.0,70.2576,70.5544,70.2499,70.5239,263600.0
2011-05-04 13:30:00,92.67,93.16,92.66,93.06,205300.0,70.5239,70.8968,70.5163,70.8207,205300.0
2011-05-04 14:00:00,93.05,93.42,92.91,93.33,190300.0,70.8131,71.0947,70.7066,71.0262,190300.0
2011-05-04 14:30:00,93.34,93.68,93.32,93.39,196400.0,71.0338,71.2925,71.0186,71.0718,196400.0
2011-05-04 15:00:00,93.4,93.44,93.02,93.33,246900.0,71.0795,71.1099,70.7903,71.0262,246900.0
2011-05-04 15:30:00,93.33,93.38,92.96,93.03,393000.0,71.0262,71.0642,70.7446,70.7979,393000.0
2011-05-05 09:30:00,91.95,92.36,91.18,92.27,602400.0,69.976,70.288,69.39,70.2195,602400.0
2011-05-05 10:00:00,92.28,93.08,92.01,92.03,453600.0,70.2271,70.8359,70.0216,70.0369,453600.0
2011-05-05 10:30:00,92.02,92.4,91.87,92.2,309500.0,70.0292,70.3184,69.9151,70.1662,309500.0
2011-05-05 11:00:00,92.16,92.38,91.53,91.9,286600.0,70.1358,70.3032,69.6563,69.9379,286600.0
2011-05-05 11:30:00,91.91,92.79,91.86,92.71,243400.0,69.9455,70.6152,69.9075,70.5544,243400.0
2011-05-05 12:00:00,92.71,92.85,92.31,92.44,202400.0,70.5544,70.6609,70.2499,70.3489,202400.0
2011-05-05 12:30:00,92.43,92.49,92.16,92.37,130300.0,70.3413,70.3869,70.1358,70.2956,130300.0
2011-05-05 13:00:00,92.37,92.73,92.35,92.37,135900.0,70.2956,70.5696,70.2804,70.2956,135900.0
2011-05-05 13:30:00,92.37,92.43,91.77,91.93,247200.0,70.2956,70.3413,69.839,69.9608,247200.0
2011-05-05 14:00:00,91.95,92.24,91.69,92.23,287500.0,69.976,70.1967,69.7781,70.1891,287500.0
2011-05-05 14:30:00,92.24,92.75,92.19,92.23,227100.0,70.1967,70.5848,70.1586,70.1891,227100.0
2011-05-05 15:00:00,92.22,92.25,91.08,91.08,526100.0,70.1815,70.2043,69.3139,69.3139,526100.0
2011-05-05 15:30:00,91.08,91.76,91.0,91.54,665500.0,69.3139,69.8314,69.253,69.664,665500.0
2011-05-06 09:30:00,93.52,93.68,92.48,93.05,487700.0,71.1708,71.2925,70.3793,70.8131,487700.0
2011-05-06 10:00:00,93.04,93.47,92.78,93.36,403000.0,70.8055,71.1327,70.6076,71.049,403000.0
2011-05-06 10:30:00,93.35,93.6,93.18,93.54,219100.0,71.0414,71.2317,70.912,71.186,219100.0
2011-05-06 11:00:00,93.54,94.17,93.54,93.9,266500.0,71.186,71.6654,71.186,71.46,266500.0
2011-05-06 11:30:00,93.89,94.02,93.1,93.33,294900.0,71.4524,71.5513,70.8512,71.0262,294900.0
2011-05-06 12:00:00,93.31,93.45,92.77,92.78,425600.0,71.011,71.1175,70.6,70.6076,425600.0
2011-05-06 12:30:00,92.78,93.12,92.54,92.94,220400.0,70.6076,70.8664,70.425,70.7294,220400.0
2011-05-06 13:00:00,92.95,92.99,92.22,92.44,296000.0,70.737,70.7674,70.1815,70.3489,296000.0
2011-05-06 13:30:00,92.44,92.56,92.29,92.41,155500.0,70.3489,70.4402,70.2347,70.326,155500.0
2011-05-06 14:00:00,92.4,92.54,92.08,92.19,223800.0,70.3184,70.425,70.0749,70.1586,223800.0
2011-05-06 14:30:00,92.18,92.2,91.55,91.8,614800.0,70.151,70.1662,69.6716,69.8618,614800.0
2011-05-06 15:00:00,91.78,91.96,91.6,91.71,592100.0,69.8466,69.9836,69.7096,69.7933,592100.0
2011-05-06 15:30:00,91.71,91.93,91.51,91.53,747000.0,69.7933,69.9608,69.6411,69.6563,747000.0
2011-05-09 09:30:00,91.59,92.67,91.54,92.52,363500.0,69.702,70.5239,69.664,70.4098,363500.0
2011-05-09 10:00:00,92.53,92.9,92.27,92.61,330300.0,70.4174,70.6989,70.2195,70.4783,330300.0
2011-05-09 10:30:00,92.62,92.78,92.25,92.7,179700.0,70.4859,70.6076,70.2043,70.5467,179700.0
2011-05-09 11:00:00,92.69,93.0,92.69,92.9,145500.0,70.5391,70.775,70.5391,70.6989,145500.0
2011-05-09 11:30:00,92.9,92.94,92.73,92.92,318400.0,70.6989,70.7294,70.5696,70.7142,318400.0
2011-05-09 12:00:00,92.93,93.39,92.82,93.05,157900.0,70.7218,71.0718,70.6381,70.8131,157900.0
2011-05-09 12:30:00,93.07,93.35,92.92,93.01,114800.0,70.8283,71.0414,70.7142,70.7827,114800.0
2011-05-09 13:00:00,92.98,93.06,92.86,92.97,135200.0,70.7598,70.8207,70.6685,70.7522,135200.0
2011-05-09 13:30:00,92.96,93.26,92.93,93.07,99200.0,70.7446,70.9729,70.7218,70.8283,99200.0
2011-05-09 14:00:00,93.09,93.29,92.95,93.19,178400.0,70.8435,70.9957,70.737,70.9196,178400.0
2011-05-09 14:30:00,93.21,93.54,92.96,93.13,199700.0,70.9349,71.186,70.7446,70.874,199700.0
2011-05-09 15:00:00,93.13,93.29,92.79,92.81,270100.0,70.874,70.9957,70.6152,70.6305,270100.0
2011-05-09 15:30:00,92.8,92.91,92.58,92.79,509300.0,70.6228,70.7066,70.4554,70.6152,509300.0
2011-05-10 09:30:00,93.71,94.22,93.32,94.17,711500.0,71.3154,71.7035,71.0186,71.6654,711500.0
2011-05-10 10:00:00,94.18,94.43,94.0,94.0,409800.0,71.6731,71.8633,71.5361,71.5361,409800.0
2011-05-10 10:30:00,94.0,94.45,93.99,94.4,255300.0,71.5361,71.8785,71.5285,71.8405,255300.0
2011-05-10 11:00:00,94.41,94.61,94.29,94.4,301500.0,71.8481,72.0003,71.7568,71.8405,301500.0
2011-05-10 11:30:00,94.4,94.56,94.2,94.38,210800.0,71.8405,71.9622,71.6883,71.8253,210800.0
2011-05-10 12:00:00,94.4,94.53,94.33,94.4,186300.0,71.8405,71.9394,71.7872,71.8405,186300.0
2011-05-10 12:30:00,94.42,94.45,94.17,94.2,141400.0,71.8557,71.8785,71.6654,71.6883,141400.0
2011-05-10 13:00:00,94.22,94.23,94.06,94.2,109000.0,71.7035,71.7111,71.5817,71.6883,109000.0
2011-05-10 13:30:00,94.19,94.22,94.05,94.14,99900.0,71.6807,71.7035,71.5741,71.6426,99900.0
2011-05-10 14:00:00,94.14,94.22,93.85,94.06,179200.0,71.6426,71.7035,71.4219,71.5817,179200.0
2011-05-10 14:30:00,94.04,94.42,93.96,94.4,215100.0,71.5665,71.8557,71.5056,71.8405,215100.0
2011-05-10 15:00:00,94.41,94.54,94.3,94.46,173500.0,71.8481,71.947,71.7644,71.8861,173500.0
2011-05-10 15:30:00,94.46,94.51,94.33,94.47,370700.0,71.8861,71.9242,71.7872,71.8938,370700.0
2011-05-11 09:30:00,93.78,93.94,92.58,92.75,603600.0,71.3686,71.4904,70.4554,70.5848,603600.0
2011-05-11 10:00:00,92.76,92.78,91.81,92.06,836600.0,70.5924,70.6076,69.8694,70.0597,836600.0
2011-05-11 10:30:00,92.05,92.06,91.05,91.69,865600.0,70.0521,70.0597,69.2911,69.7781,865600.0
2011-05-11 11:00:00,91.7,92.33,91.65,92.18,325300.0,69.7857,70.2652,69.7477,70.151,325300.0
2011-05-11 11:30:00,92.16,92.29,91.64,91.72,174100.0,70.1358,70.2347,69.7401,69.8009,174100.0
2011-05-11 12:00:00,91.73,91.75,90.86,91.14,489000.0,69.8086,69.8238,69.1465,69.3595,489000.0
2011-05-11 12:30:00,91.14,91.31,91.01,91.22,431200.0,69.3595,69.4889,69.2606,69.4204,431200.0
2011-05-11 13:00:00,91.2,91.38,91.11,91.26,297700.0,69.4052,69.5422,69.3367,69.4509,297700.0
2011-05-11 13:30:00,91.27,91.29,90.91,91.12,350800.0,69.4585,69.4737,69.1845,69.3443,350800.0
2011-05-11 14:00:00,91.12,91.24,90.81,90.87,393200.0,69.3443,69.4357,69.1084,69.1541,393200.0
2011-05-11 14:30:00,90.87,91.32,90.87,91.19,344600.0,69.1541,69.4965,69.1541,69.3976,344600.0
2011-05-11 15:00:00,91.18,91.45,91.07,91.32,375400.0,69.39,69.5955,69.3063,69.4965,375400.0
2011-05-11 15:30:00,91.32,91.47,91.06,91.34,770800.0,69.4965,69.6107,69.2987,69.5118,770800.0
2011-05-12 09:30:00,90.81,91.0,89.29,89.47,1074400.0,69.1084,69.253,67.9517,68.0886,1074400.0
2011-05-12 10:00:00,89.48,90.05,89.1,90.05,485400.0,68.0963,68.53,67.8071,68.53,485400.0
2011-05-12 10:30:00,90.04,90.13,89.54,89.8,299800.0,68.5224,68.5909,68.1419,68.3398,299800.0
2011-05-12 11:00:00,89.78,90.2,89.56,90.1,280800.0,68.3246,68.6442,68.1571,68.5681,280800.0
2011-05-12 11:30:00,90.11,90.48,90.07,90.22,296600.0,68.5757,68.8573,68.5453,68.6594,296600.0
2011-05-12 12:00:00,90.21,90.53,90.13,90.53,196300.0,68.6518,68.8953,68.5909,68.8953,196300.0
2011-05-12 12:30:00,90.53,90.6,90.31,90.54,117800.0,68.8953,68.9486,68.7279,68.9029,117800.0
2011-05-12 13:00:00,90.59,91.06,90.54,90.81,227700.0,68.941,69.2987,68.9029,69.1084,227700.0
2011-05-12 13:30:00,90.82,90.94,90.54,90.68,175200.0,69.116,69.2073,68.9029,69.0095,175200.0
2011-05-12 14:00:00,90.7,91.18,90.67,90.7,205500.0,69.0247,69.39,69.0019,69.0247,205500.0
2011-05-12 14:30:00,90.7,90.84,90.53,90.55,172400.0,69.0247,69.1312,68.8953,68.9105,172400.0
2011-05-12 15:00:00,90.54,90.69,90.24,90.32,318300.0,68.9029,69.0171,68.6746,68.7355,318300.0
2011-05-12 15:30:00,90.31,90.4,90.1,90.33,608600.0,68.7279,68.7964,68.5681,68.7431,608600.0
2011-05-13 09:30:00,90.28,90.59,88.88,88.99,810700.0,68.7051,68.941,67.6396,67.7234,810700.0
2011-05-13 10:00:00,88.99,89.55,88.87,89.28,479400.0,67.7234,68.1495,67.632,67.944,479400.0
2011-05-13 10:30:00,89.24,90.07,89.21,89.84,515300.0,67.9136,68.5453,67.8908,68.3702,515300.0
2011-05-13 11:00:00,89.83,89.86,89.07,89.25,388700.0,68.3626,68.3854,67.7842,67.9212,388700.0
2011-05-13 11:30:00,89.24,89.47,89.0,89.05,218600.0,67.9136,68.0886,67.731,67.769,218600.0
2011-05-13 12:00:00,89.03,89.06,87.66,87.97,837500.0,67.7538,67.7766,66.7112,66.9471,837500.0
2011-05-13 12:30:00,87.98,88.13,87.82,87.9,443500.0,66.9547,67.0689,66.833,66.8938,443500.0
2011-05-13 13:00:00,87.93,88.15,87.8,87.95,362300.0,66.9167,67.0841,66.8177,66.9319,362300.0
2011-05-13 13:30:00,87.99,88.1,87.75,87.82,378300.0,66.9623,67.046,66.7797,66.833,378300.0
2011-05-13 14:00:00,87.82,88.2,87.82,88.2,358600.0,66.833,67.1221,66.833,67.1221,358600.0
2011-05-13 14:30:00,88.21,88.52,88.12,88.13,402000.0,67.1298,67.3657,67.0613,67.0689,402000.0
2011-05-13 15:00:00,88.15,88.38,87.98,88.0,345000.0,67.0841,67.2591,66.9547,66.9699,345000.0
2011-05-13 15:30:00,88.01,88.09,87.57,87.74,954300.0,66.9775,67.0384,66.6427,66.7721,954300.0
2011-05-16 09:30:00,87.33,87.72,86.63,87.33,856400.0,66.4601,66.7569,65.9273,66.4601,856400.0
2011-05-16 10:00:00,87.31,88.16,87.22,88.0,504100.0,66.4448,67.0917,66.3763,66.9699,504100.0
2011-05-16 10:30:00,88.01,89.15,88.0,89.14,403500.0,66.9775,67.8451,66.9699,67.8375,403500.0
2011-05-16 11:00:00,89.13,89.45,88.98,89.15,384300.0,67.8299,68.0734,67.7157,67.8451,384300.0
2011-05-16 11:30:00,89.15,89.26,88.73,89.18,285300.0,67.8451,67.9288,67.5255,67.8679,285300.0
2011-05-16 12:00:00,89.17,89.21,88.78,88.9,178700.0,67.8603,67.8908,67.5635,67.6549,178700.0
2011-05-16 12:30:00,88.91,89.15,88.5,88.57,248800.0,67.6625,67.8451,67.3504,67.4037,248800.0
2011-05-16 13:00:00,88.56,88.75,88.4,88.73,274300.0,67.3961,67.5407,67.2743,67.5255,274300.0
2011-05-16 13:30:00,88.72,89.03,88.69,88.93,159700.0,67.5179,67.7538,67.495,67.6777,159700.0
2011-05-16 14:00:00,88.92,89.0,88.31,88.31,179100.0,67.6701,67.731,67.2059,67.2059,179100.0
2011-05-16 14:30:00,88.34,88.48,88.15,88.32,245300.0,67.2287,67.3352,67.0841,67.2135,245300.0
2011-05-16 15:00:00,88.33,88.49,88.21,88.22,292000.0,67.2211,67.3428,67.1298,67.1374,292000.0
2011-05-16 15:30:00,88.22,88.33,88.01,88.15,634600.0,67.1374,67.2211,66.9775,67.0841,634600.0
2011-05-17 09:30:00,87.3,88.1,86.78,87.73,744200.0,66.4372,67.046,66.0415,66.7645,744200.0
2011-05-17 10:00:00,87.73,87.93,87.05,87.41,365900.0,66.7645,66.9167,66.247,66.5209,365900.0
2011-05-17 10:30:00,87.38,87.81,87.01,87.05,345000.0,66.4981,66.8253,66.2165,66.247,345000.0
2011-05-17 11:00:00,87.05,87.05,86.42,86.63,379800.0,66.247,66.247,65.7675,65.9273,379800.0
2011-05-17 11:30:00,86.63,86.71,86.16,86.54,484800.0,65.9273,65.9882,65.5697,65.8588,484800.0
2011-05-17 12:00:00,86.54,86.87,86.37,86.44,289100.0,65.8588,66.11,65.7295,65.7827,289100.0
2011-05-17 12:30:00,86.44,86.94,86.36,86.72,383600.0,65.7827,66.1633,65.7219,65.9958,383600.0
2011-05-17 13:00:00,86.72,87.03,86.66,86.98,220200.0,65.9958,66.2317,65.9502,66.1937,220200.0
2011-05-17 13:30:00,86.97,87.41,86.94,87.38,403000.0,66.1861,66.5209,66.1633,66.4981,403000.0
2011-05-17 14:00:00,87.38,87.79,87.12,87.27,482500.0,66.4981,66.8101,66.3002,66.4144,482500.0
2011-05-17 14:30:00,87.28,87.38,86.93,87.37,381200.0,66.422,66.4981,66.1556,66.4905,381200.0
2011-05-17 15:00:00,87.36,87.48,87.0,87.02,446200.0,66.4829,66.5742,66.2089,66.2241,446200.0
2011-05-17 15:30:00,87.02,87.12,86.71,86.96,906100.0,66.2241,66.3002,65.9882,66.1785,906100.0
2011-05-18 09:30:00,86.0,86.0,84.65,84.82,2841800.0,65.4479,65.4479,64.4205,64.5499,2841800.0
2011-05-18 10:00:00,84.82,86.2,84.76,86.0,1781900.0,64.5499,65.6001,64.5042,65.4479,1781900.0
2011-05-18 10:30:00,86.0,86.67,85.61,85.75,1237400.0,65.4479,65.9578,65.1511,65.2576,1237400.0
2011-05-18 11:00:00,85.75,85.9,85.26,85.7,717300.0,65.2576,65.3718,64.8847,65.2196,717300.0
2011-05-18 11:30:00,85.68,85.78,85.51,85.56,399500.0,65.2044,65.2805,65.075,65.113,399500.0
2011-05-18 12:00:00,85.55,85.89,85.02,85.12,521700.0,65.1054,65.3642,64.7021,64.7782,521700.0
2011-05-18 12:30:00,85.13,85.47,85.05,85.3,352400.0,64.7858,65.0446,64.7249,64.9152,352400.0
2011-05-18 13:00:00,85.3,85.67,85.26,85.5,417000.0,64.9152,65.1968,64.8847,65.0674,417000.0
2011-05-18 13:30:00,85.5,85.9,85.49,85.8,625300.0,65.0674,65.3718,65.0598,65.2957,625300.0
2011-05-18 14:00:00,85.8,86.2,85.61,85.84,776100.0,65.2957,65.6001,65.1511,65.3261,776100.0
2011-05-18 14:30:00,85.84,86.48,85.83,86.46,555600.0,65.3261,65.8132,65.3185,65.798,555600.0
2011-05-18 15:00:00,86.47,86.61,86.26,86.61,651200.0,65.8056,65.9121,65.6458,65.9121,651200.0
2011-05-18 15:30:00,86.6,86.62,86.35,86.45,910700.0,65.9045,65.9197,65.7143,65.7904,910700.0
2011-05-19 09:30:00,86.9,87.59,86.86,87.3,1614900.0,66.1328,66.6579,66.1024,66.4372,1614900.0
2011-05-19 10:00:00,87.3,87.73,86.79,87.13,1076900.0,66.4372,66.7645,66.0491,66.3078,1076900.0
2011-05-19 10:30:00,87.13,87.15,86.12,86.23,602800.0,66.3078,66.3231,65.5392,65.6229,602800.0
2011-05-19 11:00:00,86.23,86.68,86.15,86.37,292500.0,65.6229,65.9654,65.562,65.7295,292500.0
2011-05-19 11:30:00,86.34,86.56,86.0,86.0,297200.0,65.7066,65.8741,65.4479,65.4479,297200.0
2011-05-19 12:00:00,86.0,86.65,85.94,86.62,428700.0,65.4479,65.9426,65.4022,65.9197,428700.0
2011-05-19 12:30:00,86.62,86.72,86.37,86.59,196800.0,65.9197,65.9958,65.7295,65.8969,196800.0
2011-05-19 13:00:00,86.59,86.88,86.52,86.66,166700.0,65.8969,66.1176,65.8436,65.9502,166700.0
2011-05-19 13:30:00,86.67,86.81,86.46,86.69,194200.0,65.9578,66.0643,65.798,65.973,194200.0
2011-05-19 14:00:00,86.68,86.72,85.88,86.0,382100.0,65.9654,65.9958,65.3566,65.4479,382100.0
2011-05-19 14:30:00,86.0,86.21,85.94,86.13,304400.0,65.4479,65.6077,65.4022,65.5468,304400.0
2011-05-19 15:00:00,86.14,86.25,86.02,86.13,293100.0,65.5544,65.6382,65.4631,65.5468,293100.0
2011-05-19 15:30:00,86.13,86.22,85.91,86.02,884600.0,65.5468,65.6153,65.3794,65.4631,884600.0
2011-05-20 09:30:00,85.75,85.95,85.2,85.26,615600.0,65.2576,65.4098,64.8391,64.8847,615600.0
2011-05-20 10:00:00,85.24,85.24,84.86,84.97,600100.0,64.8695,64.8695,64.5803,64.664,600100.0
2011-05-20 10:30:00,84.97,84.99,84.27,84.5,723600.0,64.664,64.6793,64.1313,64.3064,723600.0
2011-05-20 11:00:00,84.51,85.03,84.34,84.87,416500.0,64.314,64.7097,64.1846,64.5879,416500.0
2011-05-20 11:30:00,84.85,85.07,84.76,84.91,265000.0,64.5727,64.7401,64.5042,64.6184,265000.0
2011-05-20 12:00:00,84.94,85.19,84.91,85.19,300900.0,64.6412,64.8315,64.6184,64.8315,300900.0
2011-05-20 12:30:00,85.2,85.25,84.9,84.93,241200.0,64.8391,64.8771,64.6108,64.6336,241200.0
2011-05-20 13:00:00,84.94,85.3,84.92,85.17,197000.0,64.6412,64.9152,64.626,64.8162,197000.0
2011-05-20 13:30:00,85.17,85.33,85.15,85.19,195100.0,64.8162,64.938,64.801,64.8315,195100.0
2011-05-20 14:00:00,85.19,85.23,85.02,85.18,312700.0,64.8315,64.8619,64.7021,64.8239,312700.0
2011-05-20 14:30:00,85.19,85.3,85.05,85.08,242100.0,64.8315,64.9152,64.7249,64.7478,242100.0
2011-05-20 15:00:00,85.07,85.16,84.92,85.0,425700.0,64.7401,64.8086,64.626,64.6869,425700.0
2011-05-20 15:30:00,85.01,85.06,84.72,84.74,1020100.0,64.6945,64.7325,64.4738,64.489,1020100.0
2011-05-23 09:30:00,83.02,83.47,82.25,82.98,1025200.0,63.18,63.5225,62.5941,63.1496,1025200.0
2011-05-23 10:00:00,83.01,83.21,82.8,82.88,477100.0,63.1724,63.3246,63.0126,63.0735,477100.0
2011-05-23 10:30:00,82.9,83.3,82.74,82.77,415200.0,63.0887,63.3931,62.967,62.9898,415200.0
2011-05-23 11:00:00,82.76,83.0,82.51,82.72,418900.0,62.9822,63.1648,62.7919,62.9517,418900.0
2011-05-23 11:30:00,82.72,82.72,82.29,82.69,345400.0,62.9517,62.9517,62.6245,62.9289,345400.0
2011-05-23 12:00:00,82.69,82.83,82.42,82.65,332800.0,62.9289,63.0355,62.7234,62.8985,332800.0
2011-05-23 12:30:00,82.63,82.77,82.55,82.66,261800.0,62.8833,62.9898,62.8224,62.9061,261800.0
2011-05-23 13:00:00,82.65,82.71,82.41,82.45,311900.0,62.8985,62.9441,62.7158,62.7463,311900.0
2011-05-23 13:30:00,82.46,82.89,82.39,82.82,307600.0,62.7539,63.0811,62.7006,63.0278,307600.0
2011-05-23 14:00:00,82.82,83.09,82.77,82.9,395800.0,63.0278,63.2333,62.9898,63.0887,395800.0
2011-05-23 14:30:00,82.89,83.41,82.88,83.3,541300.0,63.0811,63.4768,63.0735,63.3931,541300.0
2011-05-23 15:00:00,83.3,83.38,83.01,83.08,455700.0,63.3931,63.454,63.1724,63.2257,455700.0
2011-05-23 15:30:00,83.07,83.2,82.95,83.05,858800.0,63.2181,63.317,63.1268,63.2029,858800.0
2011-05-24 09:30:00,83.8,84.67,83.6,84.44,764600.0,63.7736,64.4357,63.6214,64.2607,764600.0
2011-05-24 10:00:00,84.48,84.76,84.29,84.4,584100.0,64.2911,64.5042,64.1465,64.2303,584100.0
2011-05-24 10:30:00,84.4,84.57,84.19,84.27,435400.0,64.2303,64.3596,64.0704,64.1313,435400.0
2011-05-24 11:00:00,84.26,84.45,84.07,84.16,407500.0,64.1237,64.2683,63.9791,64.0476,407500.0
2011-05-24 11:30:00,84.16,84.3,84.0,84.04,303600.0,64.0476,64.1542,63.9259,63.9563,303600.0
2011-05-24 12:00:00,84.04,84.04,83.83,84.0,237200.0,63.9563,63.9563,63.7965,63.9259,237200.0
2011-05-24 12:30:00,84.0,84.27,83.91,84.15,311300.0,63.9259,64.1313,63.8574,64.04,311300.0
2011-05-24 13:00:00,84.12,84.38,83.76,83.87,258900.0,64.0172,64.215,63.7432,63.8269,258900.0
2011-05-24 13:30:00,83.86,83.86,83.46,83.69,332100.0,63.8193,63.8193,63.5149,63.6899,332100.0
2011-05-24 14:00:00,83.69,83.9,83.58,83.9,288800.0,63.6899,63.8497,63.6062,63.8497,288800.0
2011-05-24 14:30:00,83.88,83.93,83.57,83.62,245900.0,63.8345,63.8726,63.5986,63.6367,245900.0
2011-05-24 15:00:00,83.62,83.83,83.59,83.69,309200.0,63.6367,63.7965,63.6138,63.6899,309200.0
2011-05-24 15:30:00,83.7,83.77,83.42,83.46,510700.0,63.6975,63.7508,63.4845,63.5149,510700.0
2011-05-25 09:30:00,83.49,83.64,82.51,83.5,734300.0,63.5377,63.6519,62.7919,63.5453,734300.0
2011-05-25 10:00:00,83.5,83.87,83.31,83.64,328300.0,63.5453,63.8269,63.4007,63.6519,328300.0
2011-05-25 10:30:00,83.64,84.02,83.51,83.8,272500.0,63.6519,63.9411,63.5529,63.7736,272500.0
2011-05-25 11:00:00,83.83,84.46,83.82,84.38,349000.0,63.7965,64.2759,63.7889,64.215,349000.0
2011-05-25 11:30:00,84.38,84.7,84.3,84.6,380100.0,64.215,64.4586,64.1542,64.3825,380100.0
2011-05-25 12:00:00,84.6,84.75,84.48,84.64,247100.0,64.3825,64.4966,64.2911,64.4129,247100.0
2011-05-25 12:30:00,84.64,84.73,84.45,84.59,178400.0,64.4129,64.4814,64.2683,64.3749,178400.0
2011-05-25 13:00:00,84.58,84.72,84.49,84.5,204100.0,64.3672,64.4738,64.2988,64.3064,204100.0
2011-05-25 13:30:00,84.5,84.69,84.43,84.56,212600.0,64.3064,64.451,64.2531,64.352,212600.0
2011-05-25 14:00:00,84.56,84.68,84.48,84.59,204000.0,64.352,64.4433,64.2911,64.3749,204000.0
2011-05-25 14:30:00,84.62,84.78,84.51,84.71,241400.0,64.3977,64.5194,64.314,64.4662,241400.0
2011-05-25 15:00:00,84.7,85.14,84.64,84.94,376600.0,64.4586,64.7934,64.4129,64.6412,376600.0
2011-05-25 15:30:00,84.94,84.96,84.65,84.67,636000.0,64.6412,64.6564,64.4205,64.4357,636000.0
2011-05-26 09:30:00,84.61,84.71,84.0,84.12,486400.0,64.3901,64.4662,63.9259,64.0172,486400.0
2011-05-26 10:00:00,84.13,84.6,84.0,84.41,362300.0,64.0248,64.3825,63.9259,64.2379,362300.0
2011-05-26 10:30:00,84.41,84.67,84.26,84.38,304700.0,64.2379,64.4357,64.1237,64.215,304700.0
2011-05-26 11:00:00,84.38,84.63,84.31,84.6,230100.0,64.215,64.4053,64.1618,64.3825,230100.0
2011-05-26 11:30:00,84.62,84.74,84.34,84.62,242400.0,64.3977,64.489,64.1846,64.3977,242400.0
2011-05-26 12:00:00,84.63,84.71,84.41,84.71,165800.0,64.4053,64.4662,64.2379,64.4662,165800.0
2011-05-26 12:30:00,84.7,85.11,84.56,84.93,179100.0,64.4586,64.7706,64.352,64.6336,179100.0
2011-05-26 13:00:00,84.94,85.24,84.92,85.2,183500.0,64.6412,64.8695,64.626,64.8391,183500.0
2011-05-26 13:30:00,85.21,85.28,84.94,85.07,133400.0,64.8467,64.9,64.6412,64.7401,133400.0
2011-05-26 14:00:00,85.05,85.25,85.0,85.22,153100.0,64.7249,64.8771,64.6869,64.8543,153100.0
2011-05-26 14:30:00,85.21,85.3,84.95,85.05,301000.0,64.8467,64.9152,64.6488,64.7249,301000.0
2011-05-26 15:00:00,85.05,85.08,84.76,84.99,230000.0,64.7249,64.7478,64.5042,64.6793,230000.0
2011-05-26 15:30:00,84.99,85.08,84.79,84.92,549100.0,64.6793,64.7478,64.5271,64.626,549100.0
2011-05-27 09:30:00,85.38,85.65,85.26,85.57,411400.0,64.9761,65.1815,64.8847,65.1207,411400.0
2011-05-27 10:00:00,85.56,86.3,85.37,86.29,568700.0,65.113,65.6762,64.9685,65.6686,568700.0
2011-05-27 10:30:00,86.28,86.3,85.9,86.1,342700.0,65.661,65.6762,65.3718,65.524,342700.0
2011-05-27 11:00:00,86.11,86.25,85.92,86.0,232300.0,65.5316,65.6382,65.387,65.4479,232300.0
2011-05-27 11:30:00,86.0,86.02,85.82,85.86,129800.0,65.4479,65.4631,65.3109,65.3414,129800.0
2011-05-27 12:00:00,85.87,85.94,85.66,85.83,169900.0,65.349,65.4022,65.1891,65.3185,169900.0
2011-05-27 12:30:00,85.82,86.01,85.78,85.79,170300.0,65.3109,65.4555,65.2805,65.2881,170300.0
2011-05-27 13:00:00,85.8,85.87,85.69,85.78,155200.0,65.2957,65.349,65.212,65.2805,155200.0
2011-05-27 13:30:00,85.79,85.9,85.7,85.88,135900.0,65.2881,65.3718,65.2196,65.3566,135900.0
2011-05-27 14:00:00,85.88,85.92,85.75,85.75,142700.0,65.3566,65.387,65.2576,65.2576,142700.0
2011-05-27 14:30:00,85.75,85.84,85.53,85.59,285900.0,65.2576,65.3261,65.0902,65.1359,285900.0
2011-05-27 15:00:00,85.59,85.63,85.41,85.63,312300.0,65.1359,65.1663,64.9989,65.1663,312300.0
2011-05-27 15:30:00,85.63,85.74,85.53,85.72,310800.0,65.1663,65.25,65.0902,65.2348,310800.0
2011-05-31 09:30:00,87.06,87.15,85.87,86.11,702100.0,66.2546,66.3231,65.349,65.5316,702100.0
2011-05-31 10:00:00,86.06,86.07,85.37,85.61,531200.0,65.4936,65.5012,64.9685,65.1511,531200.0
2011-05-31 10:30:00,85.64,85.66,85.42,85.65,222300.0,65.1739,65.1891,65.0065,65.1815,222300.0
2011-05-31 11:00:00,85.64,85.85,85.57,85.69,269200.0,65.1739,65.3337,65.1207,65.212,269200.0
2011-05-31 11:30:00,85.69,85.84,85.36,85.38,191200.0,65.212,65.3261,64.9608,64.9761,191200.0
2011-05-31 12:00:00,85.37,85.39,85.11,85.22,251600.0,64.9685,64.9837,64.7706,64.8543,251600.0
2011-05-31 12:30:00,85.22,85.27,85.05,85.09,183900.0,64.8543,64.8923,64.7249,64.7554,183900.0
2011-05-31 13:00:00,85.08,85.2,85.05,85.1,213800.0,64.7478,64.8391,64.7249,64.763,213800.0
2011-05-31 13:30:00,85.08,85.69,85.07,85.69,164100.0,64.7478,65.212,64.7401,65.212,164100.0
2011-05-31 14:00:00,85.69,85.74,85.57,85.69,191800.0,65.212,65.25,65.1207,65.212,191800.0
2011-05-31 14:30:00,85.69,85.85,85.56,85.82,235900.0,65.212,65.3337,65.113,65.3109,235900.0
2011-05-31 15:00:00,85.81,85.95,85.62,85.85,294200.0,65.3033,65.4098,65.1587,65.3337,294200.0
2011-05-31 15:30:00,85.86,86.14,85.66,86.12,642800.0,65.3414,65.5544,65.1891,65.5392,642800.0
2011-06-01 09:30:00,85.46,85.89,85.22,85.36,270300.0,65.0369,65.3642,64.8543,64.9608,270300.0
2011-06-01 10:00:00,85.33,85.34,84.42,84.44,582300.0,64.938,64.9456,64.2455,64.2607,582300.0
2011-06-01 10:30:00,84.46,84.59,84.0,84.27,388200.0,64.2759,64.3749,63.9259,64.1313,388200.0
2011-06-01 11:00:00,84.27,84.34,83.9,84.19,373800.0,64.1313,64.1846,63.8497,64.0704,373800.0
2011-06-01 11:30:00,84.2,84.36,84.02,84.16,207400.0,64.0781,64.1998,63.9411,64.0476,207400.0
2011-06-01 12:00:00,84.16,84.3,83.76,83.8,288300.0,64.0476,64.1542,63.7432,63.7736,288300.0
2011-06-01 12:30:00,83.79,83.86,83.52,83.56,253100.0,63.766,63.8193,63.5606,63.591,253100.0
2011-06-01 13:00:00,83.56,83.69,83.13,83.27,398300.0,63.591,63.6899,63.2638,63.3703,398300.0
2011-06-01 13:30:00,83.25,83.67,83.22,83.6,287500.0,63.3551,63.6747,63.3323,63.6214,287500.0
2011-06-01 14:00:00,83.6,83.65,83.42,83.42,246700.0,63.6214,63.6595,63.4845,63.4845,246700.0
2011-06-01 14:30:00,83.42,83.43,83.05,83.17,412000.0,63.4845,63.4921,63.2029,63.2942,412000.0
2011-06-01 15:00:00,83.16,83.46,83.0,83.15,538100.0,63.2866,63.5149,63.1648,63.279,538100.0
2011-06-01 15:30:00,83.15,83.26,82.73,82.8,1179100.0,63.279,63.3627,62.9594,63.0126,1179100.0
2011-06-02 09:30:00,83.45,84.25,83.17,84.24,1109700.0,63.5073,64.1161,63.2942,64.1085,1109700.0
2011-06-02 10:00:00,84.25,84.59,84.15,84.5,677600.0,64.1161,64.3749,64.04,64.3064,677600.0
2011-06-02 10:30:00,84.5,84.65,84.14,84.14,315300.0,64.3064,64.4205,64.0324,64.0324,315300.0
2011-06-02 11:00:00,84.14,84.27,83.5,83.59,420200.0,64.0324,64.1313,63.5453,63.6138,420200.0
2011-06-02 11:30:00,83.59,84.06,83.29,84.0,451000.0,63.6138,63.9715,63.3855,63.9259,451000.0
2011-06-02 12:00:00,84.0,84.09,83.7,83.99,239700.0,63.9259,63.9943,63.6975,63.9182,239700.0
2011-06-02 12:30:00,83.99,84.22,83.73,84.06,259700.0,63.9182,64.0933,63.7204,63.9715,259700.0
2011-06-02 13:00:00,84.07,84.46,84.06,84.42,257700.0,63.9791,64.2759,63.9715,64.2455,257700.0
2011-06-02 13:30:00,84.41,84.5,83.99,84.45,288300.0,64.2379,64.3064,63.9182,64.2683,288300.0
2011-06-02 14:00:00,84.44,84.53,84.1,84.26,285700.0,64.2607,64.3292,64.002,64.1237,285700.0
2011-06-02 14:30:00,84.26,84.65,84.22,84.62,378600.0,64.1237,64.4205,64.0933,64.3977,378600.0
2011-06-02 15:00:00,84.63,84.68,84.37,84.41,250400.0,64.4053,64.4433,64.2074,64.2379,250400.0
2011-06-02 15:30:00,84.41,84.48,84.11,84.22,523400.0,64.2379,64.2911,64.0096,64.0933,523400.0
2011-06-03 09:30:00,82.21,83.32,81.52,83.06,1175400.0,62.5636,63.4084,62.0385,63.2105,1175400.0
2011-06-03 10:00:00,83.11,83.65,83.03,83.34,491600.0,63.2485,63.6595,63.1877,63.4236,491600.0
2011-06-03 10:30:00,83.35,83.6,83.04,83.13,342200.0,63.4312,63.6214,63.1953,63.2638,342200.0
2011-06-03 11:00:00,83.13,83.25,82.67,82.72,265700.0,63.2638,63.3551,62.9137,62.9517,265700.0
2011-06-03 11:30:00,82.72,82.88,82.53,82.84,216900.0,62.9517,63.0735,62.8071,63.0431,216900.0
2011-06-03 12:00:00,82.85,83.15,82.75,83.07,191800.0,63.0507,63.279,62.9746,63.2181,191800.0
2011-06-03 12:30:00,83.07,83.56,83.01,83.23,232300.0,63.2181,63.591,63.1724,63.3399,232300.0
2011-06-03 13:00:00,83.26,83.36,82.88,82.89,259000.0,63.3627,63.4388,63.0735,63.0811,259000.0
2011-06-03 13:30:00,82.89,82.98,82.75,82.78,197900.0,63.0811,63.1496,62.9746,62.9974,197900.0
2011-06-03 14:00:00,82.79,82.81,82.59,82.71,255400.0,63.005,63.0202,62.8528,62.9441,255400.0
2011-06-03 14:30:00,82.72,82.74,82.25,82.28,332700.0,62.9517,62.967,62.5941,62.6169,332700.0
2011-06-03 15:00:00,82.28,82.28,81.98,82.2,404800.0,62.6169,62.6169,62.3886,62.556,404800.0
2011-06-03 15:30:00,82.22,82.64,82.16,82.21,560300.0,62.5712,62.8909,62.5256,62.5636,560300.0
2011-06-06 09:30:00,82.12,82.73,81.8,81.85,395000.0,62.4951,62.9594,62.2516,62.2897,395000.0
2011-06-06 10:00:00,81.88,82.13,81.41,82.08,370400.0,62.3125,62.5027,61.9548,62.4647,370400.0
2011-06-06 10:30:00,82.07,82.14,81.72,81.94,204300.0,62.4571,62.5103,62.1907,62.3581,204300.0
2011-06-06 11:00:00,81.92,82.26,81.88,82.23,176000.0,62.3429,62.6017,62.3125,62.5788,176000.0
2011-06-06 11:30:00,82.21,82.37,82.06,82.19,136200.0,62.5636,62.6854,62.4495,62.5484,136200.0
2011-06-06 12:00:00,82.17,82.52,82.06,82.46,236500.0,62.5332,62.7995,62.4495,62.7539,236500.0
2011-06-06 12:30:00,82.46,82.47,82.12,82.26,100300.0,62.7539,62.7615,62.4951,62.6017,100300.0
2011-06-06 13:00:00,82.27,82.42,82.03,82.2,202600.0,62.6093,62.7234,62.4266,62.556,202600.0
2011-06-06 13:30:00,82.2,82.22,81.73,81.91,275200.0,62.556,62.5712,62.1983,62.3353,275200.0
2011-06-06 14:00:00,81.92,82.19,81.92,82.04,198600.0,62.3429,62.5484,62.3429,62.4342,198600.0
2011-06-06 14:30:00,82.03,82.06,81.77,81.82,408400.0,62.4266,62.4495,62.2288,62.2668,408400.0
2011-06-06 15:00:00,81.82,81.92,81.34,81.4,438400.0,62.2668,62.3429,61.9015,61.9472,438400.0
2011-06-06 15:30:00,81.41,81.9,81.38,81.67,548800.0,61.9548,62.3277,61.932,62.1527,548800.0
2011-06-07 09:30:00,82.2,82.29,81.1,81.57,434700.0,62.556,62.6245,61.7189,62.0766,434700.0
2011-06-07 10:00:00,81.57,82.0,81.57,81.75,273500.0,62.0766,62.4038,62.0766,62.2136,273500.0
2011-06-07 10:30:00,81.75,82.12,81.58,82.05,204200.0,62.2136,62.4951,62.0842,62.4419,204200.0
2011-06-07 11:00:00,82.03,82.07,81.5,81.5,179200.0,62.4266,62.4571,62.0233,62.0233,179200.0
2011-06-07 11:30:00,81.51,81.7,81.4,81.65,154000.0,62.0309,62.1755,61.9472,62.1374,154000.0
2011-06-07 12:00:00,81.65,81.82,81.54,81.79,225600.0,62.1374,62.2668,62.0537,62.244,225600.0
2011-06-07 12:30:00,81.79,81.82,81.6,81.8,146200.0,62.244,62.2668,62.0994,62.2516,146200.0
2011-06-07 13:00:00,81.8,81.99,81.77,81.83,169600.0,62.2516,62.3962,62.2288,62.2744,169600.0
2011-06-07 13:30:00,81.83,81.9,81.76,81.81,111100.0,62.2744,62.3277,62.2212,62.2592,111100.0
2011-06-07 14:00:00,81.82,82.12,81.81,82.06,248700.0,62.2668,62.4951,62.2592,62.4495,248700.0
2011-06-07 14:30:00,82.05,82.17,81.89,81.98,288100.0,62.4419,62.5332,62.3201,62.3886,288100.0
2011-06-07 15:00:00,81.98,82.07,81.61,81.71,279300.0,62.3886,62.4571,62.107,62.1831,279300.0
2011-06-07 15:30:00,81.71,81.76,81.18,81.24,735800.0,62.1831,62.2212,61.7798,61.8254,735800.0
2011-06-08 09:30:00,80.98,81.0,79.61,79.65,907400.0,61.6276,61.6428,60.585,60.6154,907400.0
2011-06-08 10:00:00,79.66,80.73,79.62,80.7,742300.0,60.623,61.4373,60.5926,61.4145,742300.0
2011-06-08 10:30:00,80.69,80.96,80.45,80.75,298500.0,61.4069,61.6123,61.2242,61.4525,298500.0
2011-06-08 11:00:00,80.79,81.2,80.5,80.57,458000.0,61.483,61.795,61.2623,61.3155,458000.0
2011-06-08 11:30:00,80.57,80.69,80.41,80.52,393200.0,61.3155,61.4069,61.1938,61.2775,393200.0
2011-06-08 12:00:00,80.52,80.69,80.28,80.38,385200.0,61.2775,61.4069,61.0948,61.171,385200.0
2011-06-08 12:30:00,80.38,80.63,80.32,80.58,160300.0,61.171,61.3612,61.1253,61.3232,160300.0
2011-06-08 13:00:00,80.57,80.68,80.34,80.4,239500.0,61.3155,61.3993,61.1405,61.1862,239500.0
2011-06-08 13:30:00,80.39,80.41,79.87,80.07,463900.0,61.1786,61.1938,60.7828,60.935,463900.0
2011-06-08 14:00:00,80.05,80.37,79.99,80.11,340700.0,60.9198,61.1633,60.8742,60.9655,340700.0
2011-06-08 14:30:00,80.11,80.61,80.11,80.25,516200.0,60.9655,61.346,60.9655,61.072,516200.0
2011-06-08 15:00:00,80.25,80.33,80.0,80.04,466400.0,61.072,61.1329,60.8818,60.9122,466400.0
2011-06-08 15:30:00,80.05,80.16,79.85,79.95,969300.0,60.9198,61.0035,60.7676,60.8437,969300.0
2011-06-09 09:30:00,81.1,82.22,80.87,82.18,1585500.0,61.7189,62.5712,61.5439,62.5408,1585500.0
2011-06-09 10:00:00,82.16,82.55,81.97,82.34,793500.0,62.5256,62.8224,62.381,62.6626,793500.0
2011-06-09 10:30:00,82.34,82.79,82.27,82.54,659300.0,62.6626,63.005,62.6093,62.8148,659300.0
2011-06-09 11:00:00,82.54,82.59,82.24,82.26,305000.0,62.8148,62.8528,62.5865,62.6017,305000.0
2011-06-09 11:30:00,82.24,82.59,82.14,82.3,398200.0,62.5865,62.8528,62.5103,62.6321,398200.0
2011-06-09 12:00:00,82.3,82.54,82.22,82.29,247200.0,62.6321,62.8148,62.5712,62.6245,247200.0
2011-06-09 12:30:00,82.26,82.35,82.21,82.25,284800.0,62.6017,62.6702,62.5636,62.5941,284800.0
2011-06-09 13:00:00,82.26,82.31,82.03,82.03,215500.0,62.6017,62.6397,62.4266,62.4266,215500.0
2011-06-09 13:30:00,82.04,82.1,81.87,82.01,217100.0,62.4342,62.4799,62.3049,62.4114,217100.0
2011-06-09 14:00:00,82.0,82.1,81.91,81.93,203600.0,62.4038,62.4799,62.3353,62.3505,203600.0
2011-06-09 14:30:00,81.95,82.38,81.83,82.37,227000.0,62.3658,62.693,62.2744,62.6854,227000.0
2011-06-09 15:00:00,82.38,82.45,82.15,82.23,409300.0,62.693,62.7463,62.518,62.5788,409300.0
2011-06-09 15:30:00,82.22,82.29,82.02,82.02,1037500.0,62.5712,62.6245,62.419,62.419,1037500.0
2011-06-10 09:30:00,81.78,81.97,81.4,81.47,790500.0,62.2364,62.381,61.9472,62.0005,790500.0
2011-06-10 10:00:00,81.44,81.82,81.29,81.65,393100.0,61.9776,62.2668,61.8635,62.1374,393100.0
2011-06-10 10:30:00,81.64,81.71,81.13,81.21,487000.0,62.1298,62.1831,61.7417,61.8026,487000.0
2011-06-10 11:00:00,81.21,81.35,80.75,81.26,459300.0,61.8026,61.9091,61.4525,61.8407,459300.0
2011-06-10 11:30:00,81.24,81.3,80.95,81.19,334700.0,61.8254,61.8711,61.6047,61.7874,334700.0
2011-06-10 12:00:00,81.2,81.33,81.05,81.25,218800.0,61.795,61.8939,61.6808,61.833,218800.0
2011-06-10 12:30:00,81.25,81.55,81.19,81.48,335400.0,61.833,62.0613,61.7874,62.0081,335400.0
2011-06-10 13:00:00,81.5,81.55,81.3,81.42,428700.0,62.0233,62.0613,61.8711,61.9624,428700.0
2011-06-10 13:30:00,81.42,81.5,81.21,81.27,554100.0,61.9624,62.0233,61.8026,61.8483,554100.0
2011-06-10 14:00:00,81.27,81.86,81.27,81.83,618300.0,61.8483,62.2973,61.8483,62.2744,618300.0
2011-06-10 14:30:00,81.83,82.31,81.53,82.26,433500.0,62.2744,62.6397,62.0461,62.6017,433500.0
2011-06-10 15:00:00,82.26,82.51,82.01,82.22,623000.0,62.6017,62.7919,62.4114,62.5712,623000.0
2011-06-10 15:30:00,82.2,82.32,81.74,81.79,903100.0,62.556,62.6473,62.2059,62.244,903100.0
2011-06-13 09:30:00,81.67,82.12,81.5,81.98,521300.0,62.1527,62.4951,62.0233,62.3886,521300.0
2011-06-13 10:00:00,81.98,82.14,81.53,81.81,328300.0,62.3886,62.5103,62.0461,62.2592,328300.0
2011-06-13 10:30:00,81.82,81.82,80.89,81.01,432500.0,62.2668,62.2668,61.5591,61.6504,432500.0
2011-06-13 11:00:00,81.02,81.26,80.72,81.2,249200.0,61.658,61.8407,61.4297,61.795,249200.0
2011-06-13 11:30:00,81.18,81.34,80.75,80.77,379300.0,61.7798,61.9015,61.4525,61.4677,379300.0
2011-06-13 12:00:00,80.78,80.97,80.5,80.55,191100.0,61.4754,61.62,61.2623,61.3003,191100.0
2011-06-13 12:30:00,80.54,80.66,80.12,80.16,248400.0,61.2927,61.384,60.9731,61.0035,248400.0
2011-06-13 13:00:00,80.17,80.4,79.77,80.24,414700.0,61.0111,61.1862,60.7067,61.0644,414700.0
2011-06-13 13:30:00,80.24,80.81,80.08,80.8,202700.0,61.0644,61.4982,60.9426,61.4906,202700.0
2011-06-13 14:00:00,80.8,80.99,80.51,80.77,254400.0,61.4906,61.6352,61.2699,61.4677,254400.0
2011-06-13 14:30:00,80.77,80.91,80.5,80.61,460900.0,61.4677,61.5743,61.2623,61.346,460900.0
2011-06-13 15:00:00,80.62,80.73,80.3,80.55,369600.0,61.3536,61.4373,61.1101,61.3003,369600.0
2011-06-13 15:30:00,80.54,80.54,80.11,80.22,541600.0,61.2927,61.2927,60.9655,61.0492,541600.0
2011-06-14 09:30:00,81.45,81.64,80.9,81.53,516200.0,61.9852,62.1298,61.5667,62.0461,516200.0
2011-06-14 10:00:00,81.54,81.87,81.35,81.79,351200.0,62.0537,62.3049,61.9091,62.244,351200.0
2011-06-14 10:30:00,81.81,82.08,81.7,81.86,313100.0,62.2592,62.4647,62.1755,62.2973,313100.0
2011-06-14 11:00:00,81.85,81.85,81.29,81.29,366600.0,62.2897,62.2897,61.8635,61.8635,366600.0
2011-06-14 11:30:00,81.31,81.95,81.29,81.89,154200.0,61.8787,62.3658,61.8635,62.3201,154200.0
2011-06-14 12:00:00,81.88,82.09,81.72,82.08,164500.0,62.3125,62.4723,62.1907,62.4647,164500.0
2011-06-14 12:30:00,82.09,82.29,81.95,82.22,164900.0,62.4723,62.6245,62.3658,62.5712,164900.0
2011-06-14 13:00:00,82.22,82.55,82.19,82.55,450900.0,62.5712,62.8224,62.5484,62.8224,450900.0
2011-06-14 13:30:00,82.54,82.56,82.4,82.47,348100.0,62.8148,62.83,62.7082,62.7615,348100.0
2011-06-14 14:00:00,82.47,82.56,82.38,82.51,240800.0,62.7615,62.83,62.693,62.7919,240800.0
2011-06-14 14:30:00,82.5,82.6,82.34,82.5,230600.0,62.7843,62.8604,62.6626,62.7843,230600.0
2011-06-14 15:00:00,82.51,82.66,82.22,82.34,243600.0,62.7919,62.9061,62.5712,62.6626,243600.0
2011-06-14 15:30:00,82.33,82.38,81.9,82.04,574600.0,62.6549,62.693,62.3277,62.4342,574600.0
2011-06-15 09:30:00,81.37,82.18,80.95,82.01,488800.0,61.9244,62.5408,61.6047,62.4114,488800.0
2011-06-15 10:00:00,82.01,82.15,81.53,81.58,251800.0,62.4114,62.518,62.0461,62.0842,251800.0
2011-06-15 10:30:00,81.59,81.99,81.42,81.81,209600.0,62.0918,62.3962,61.9624,62.2592,209600.0
2011-06-15 11:00:00,81.83,81.87,81.35,81.42,201700.0,62.2744,62.3049,61.9091,61.9624,201700.0
2011-06-15 11:30:00,81.43,81.44,80.54,80.96,385800.0,61.97,61.9776,61.2927,61.6123,385800.0
2011-06-15 12:00:00,80.96,80.97,80.09,80.51,412600.0,61.6123,61.62,60.9503,61.2699,412600.0
2011-06-15 12:30:00,80.51,80.8,80.35,80.48,184100.0,61.2699,61.4906,61.1481,61.2471,184100.0
2011-06-15 13:00:00,80.49,80.57,80.29,80.44,163000.0,61.2547,61.3155,61.1025,61.2166,163000.0
2011-06-15 13:30:00,80.43,80.54,80.2,80.43,225800.0,61.209,61.2927,61.034,61.209,225800.0
2011-06-15 14:00:00,80.43,80.76,80.35,80.36,242300.0,61.209,61.4601,61.1481,61.1557,242300.0
2011-06-15 14:30:00,80.35,80.63,80.21,80.33,308400.0,61.1481,61.3612,61.0416,61.1329,308400.0
2011-06-15 15:00:00,80.33,80.45,80.11,80.25,351900.0,61.1329,61.2242,60.9655,61.072,351900.0
2011-06-15 15:30:00,80.25,80.43,80.16,80.26,748000.0,61.072,61.209,61.0035,61.0796,748000.0
2011-06-16 09:30:00,80.1,80.84,80.03,80.1,442800.0,60.9579,61.521,60.9046,60.9579,442800.0
2011-06-16 10:00:00,80.07,80.62,79.7,80.23,417900.0,60.935,61.3536,60.6535,61.0568,417900.0
2011-06-16 10:30:00,80.24,80.72,80.09,80.44,296600.0,61.0644,61.4297,60.9503,61.2166,296600.0
2011-06-16 11:00:00,80.42,80.74,80.22,80.64,380200.0,61.2014,61.4449,61.0492,61.3688,380200.0
2011-06-16 11:30:00,80.65,80.81,80.42,80.56,177600.0,61.3764,61.4982,61.2014,61.3079,177600.0
2011-06-16 12:00:00,80.54,80.77,80.47,80.71,211400.0,61.2927,61.4677,61.2394,61.4221,211400.0
2011-06-16 12:30:00,80.71,80.72,80.37,80.38,121100.0,61.4221,61.4297,61.1633,61.171,121100.0
2011-06-16 13:00:00,80.37,80.48,80.19,80.31,116800.0,61.1633,61.2471,61.0264,61.1177,116800.0
2011-06-16 13:30:00,80.29,80.33,79.5,79.51,221300.0,61.1025,61.1329,60.5013,60.5089,221300.0
2011-06-16 14:00:00,79.51,79.64,79.05,79.1,516000.0,60.5089,60.6078,60.1588,60.1968,516000.0
2011-06-16 14:30:00,79.08,79.12,78.23,78.73,948300.0,60.1816,60.2121,59.5348,59.9153,948300.0
2011-06-16 15:00:00,78.72,79.21,78.67,79.06,547800.0,59.9077,60.2806,59.8696,60.1664,547800.0
2011-06-16 15:30:00,79.07,79.39,79.06,79.26,813300.0,60.174,60.4175,60.1664,60.3186,813300.0
2011-06-17 09:30:00,80.48,80.53,79.3,79.47,805000.0,61.2471,61.2851,60.349,60.4784,805000.0
2011-06-17 10:00:00,79.47,79.82,78.87,78.94,589800.0,60.4784,60.7448,60.0218,60.0751,589800.0
2011-06-17 10:30:00,78.93,79.29,78.86,79.07,414300.0,60.0675,60.3414,60.0142,60.174,414300.0
2011-06-17 11:00:00,79.05,79.19,78.94,79.19,294500.0,60.1588,60.2653,60.0751,60.2653,294500.0
2011-06-17 11:30:00,79.19,79.47,79.0,79.38,211700.0,60.2653,60.4784,60.1207,60.4099,211700.0
2011-06-17 12:00:00,79.41,79.64,79.22,79.35,182600.0,60.4328,60.6078,60.2882,60.3871,182600.0
2011-06-17 12:30:00,79.37,79.41,78.75,78.85,364200.0,60.4023,60.4328,59.9305,60.0066,364200.0
2011-06-17 13:00:00,78.86,78.89,78.35,78.64,343400.0,60.0142,60.037,59.6261,59.8468,343400.0
2011-06-17 13:30:00,78.64,78.81,78.51,78.62,224300.0,59.8468,59.9761,59.7478,59.8316,224300.0
2011-06-17 14:00:00,78.62,78.99,78.52,78.99,250400.0,59.8316,60.1131,59.7555,60.1131,250400.0
2011-06-17 14:30:00,78.99,79.0,78.71,78.71,242400.0,60.1131,60.1207,59.9,59.9,242400.0
2011-06-17 15:00:00,78.71,78.8,78.3,78.52,465700.0,59.9,59.9685,59.588,59.7555,465700.0
2011-06-17 15:30:00,78.53,78.88,78.46,78.56,920700.0,59.7631,60.0294,59.7098,59.7859,920700.0
2011-06-20 09:30:00,78.28,79.2,77.81,78.96,449600.0,59.5728,60.2729,59.2151,60.0903,449600.0
2011-06-20 10:00:00,78.97,79.09,78.52,78.75,327900.0,60.0979,60.1892,59.7555,59.9305,327900.0
2011-06-20 10:30:00,78.76,79.47,78.75,79.04,258500.0,59.9381,60.4784,59.9305,60.1512,258500.0
2011-06-20 11:00:00,79.04,79.08,78.86,78.89,245900.0,60.1512,60.1816,60.0142,60.037,245900.0
2011-06-20 11:30:00,78.9,79.08,78.89,79.04,218300.0,60.0446,60.1816,60.037,60.1512,218300.0
2011-06-20 12:00:00,79.05,79.3,79.04,79.22,169400.0,60.1588,60.349,60.1512,60.2882,169400.0
2011-06-20 12:30:00,79.22,79.28,79.08,79.18,145900.0,60.2882,60.3338,60.1816,60.2577,145900.0
2011-06-20 13:00:00,79.16,79.29,79.03,79.19,157300.0,60.2425,60.3414,60.1436,60.2653,157300.0
2011-06-20 13:30:00,79.18,79.3,79.09,79.12,147400.0,60.2577,60.349,60.1892,60.2121,147400.0
2011-06-20 14:00:00,79.15,79.24,79.12,79.16,219400.0,60.2349,60.3034,60.2121,60.2425,219400.0
2011-06-20 14:30:00,79.16,79.68,79.13,79.66,397000.0,60.2425,60.6382,60.2197,60.623,397000.0
2011-06-20 15:00:00,79.65,79.74,79.53,79.69,555900.0,60.6154,60.6839,60.5241,60.6458,555900.0
2011-06-20 15:30:00,79.7,80.09,79.63,80.07,823000.0,60.6535,60.9503,60.6002,60.935,823000.0
2011-06-21 09:30:00,80.69,81.55,80.3,81.5,680600.0,61.4069,62.0613,61.1101,62.0233,680600.0
2011-06-21 10:00:00,81.51,81.85,81.3,81.54,587200.0,62.0309,62.2897,61.8711,62.0537,587200.0
2011-06-21 10:30:00,81.53,81.82,81.31,81.69,300600.0,62.0461,62.2668,61.8787,62.1679,300600.0
2011-06-21 11:00:00,81.68,82.2,81.6,82.1,303000.0,62.1603,62.556,62.0994,62.4799,303000.0
2011-06-21 11:30:00,82.1,82.28,81.94,82.11,328400.0,62.4799,62.6169,62.3581,62.4875,328400.0
2011-06-21 12:00:00,82.12,82.22,81.92,82.17,222600.0,62.4951,62.5712,62.3429,62.5332,222600.0
2011-06-21 12:30:00,82.16,82.22,81.88,82.09,242600.0,62.5256,62.5712,62.3125,62.4723,242600.0
2011-06-21 13:00:00,82.09,82.09,81.8,81.93,153700.0,62.4723,62.4723,62.2516,62.3505,153700.0
2011-06-21 13:30:00,81.93,82.05,81.9,82.02,125900.0,62.3505,62.4419,62.3277,62.419,125900.0
2011-06-21 14:00:00,82.0,82.29,82.0,82.27,158300.0,62.4038,62.6245,62.4038,62.6093,158300.0
2011-06-21 14:30:00,82.27,82.44,82.17,82.27,262600.0,62.6093,62.7387,62.5332,62.6093,262600.0
2011-06-21 15:00:00,82.27,82.3,81.99,82.0,253200.0,62.6093,62.6321,62.3962,62.4038,253200.0
2011-06-21 15:30:00,82.0,82.26,81.9,82.14,527700.0,62.4038,62.6017,62.3277,62.5103,527700.0
2011-06-22 09:30:00,82.19,82.94,81.75,82.92,384700.0,62.5484,63.1192,62.2136,63.1039,384700.0
2011-06-22 10:00:00,82.9,82.94,82.07,82.38,336500.0,63.0887,63.1192,62.4571,62.693,336500.0
2011-06-22 10:30:00,82.37,83.0,82.36,82.93,246800.0,62.6854,63.1648,62.6778,63.1116,246800.0
2011-06-22 11:00:00,82.92,82.93,82.12,82.46,335100.0,63.1039,63.1116,62.4951,62.7539,335100.0
2011-06-22 11:30:00,82.48,82.6,82.4,82.44,233000.0,62.7691,62.8604,62.7082,62.7387,233000.0
2011-06-22 12:00:00,82.44,82.58,82.22,82.5,290400.0,62.7387,62.8452,62.5712,62.7843,290400.0
2011-06-22 12:30:00,82.47,82.6,82.17,82.56,250600.0,62.7615,62.8604,62.5332,62.83,250600.0
2011-06-22 13:00:00,82.57,82.57,82.32,82.46,161700.0,62.8376,62.8376,62.6473,62.7539,161700.0
2011-06-22 13:30:00,82.47,82.52,82.38,82.5,159100.0,62.7615,62.7995,62.693,62.7843,159100.0
2011-06-22 14:00:00,82.49,82.51,82.17,82.3,303900.0,62.7767,62.7919,62.5332,62.6321,303900.0
2011-06-22 14:30:00,82.31,82.46,82.09,82.15,404400.0,62.6397,62.7539,62.4723,62.518,404400.0
2011-06-22 15:00:00,82.17,82.26,81.97,81.99,594700.0,62.5332,62.6017,62.381,62.3962,594700.0
2011-06-22 15:30:00,81.99,82.0,81.5,81.57,1017000.0,62.3962,62.4038,62.0233,62.0766,1017000.0
2011-06-23 09:30:00,79.85,79.92,78.8,79.45,946600.0,60.7676,60.8209,59.9685,60.4632,946600.0
2011-06-23 10:00:00,79.46,80.18,79.29,79.91,634000.0,60.4708,61.0187,60.3414,60.8133,634000.0
2011-06-23 10:30:00,79.92,80.05,79.58,79.86,421200.0,60.8209,60.9198,60.5621,60.7752,421200.0
2011-06-23 11:00:00,79.86,80.02,79.63,79.95,459900.0,60.7752,60.897,60.6002,60.8437,459900.0
2011-06-23 11:30:00,79.95,80.14,79.88,80.12,187300.0,60.8437,60.9883,60.7904,60.9731,187300.0
2011-06-23 12:00:00,80.13,80.49,80.05,80.12,239400.0,60.9807,61.2547,60.9198,60.9731,239400.0
2011-06-23 12:30:00,80.11,80.62,80.03,80.57,285700.0,60.9655,61.3536,60.9046,61.3155,285700.0
2011-06-23 13:00:00,80.59,80.89,80.51,80.75,243700.0,61.3308,61.5591,61.2699,61.4525,243700.0
2011-06-23 13:30:00,80.76,81.12,80.54,80.74,250900.0,61.4601,61.7341,61.2927,61.4449,250900.0
2011-06-23 14:00:00,80.75,80.85,80.5,80.71,313500.0,61.4525,61.5286,61.2623,61.4221,313500.0
2011-06-23 14:30:00,80.72,81.39,80.42,81.38,410200.0,61.4297,61.9396,61.2014,61.932,410200.0
2011-06-23 15:00:00,81.38,81.64,80.87,81.32,540700.0,61.932,62.1298,61.5439,61.8863,540700.0
2011-06-23 15:30:00,81.35,81.84,80.99,81.76,571200.0,61.9091,62.282,61.6352,62.2212,571200.0
2011-06-24 09:30:00,81.66,81.7,81.01,81.2,506600.0,62.1451,62.1755,61.6504,61.795,506600.0
2011-06-24 10:00:00,81.2,81.29,80.28,80.44,453400.0,61.795,61.8635,61.0948,61.2166,453400.0
2011-06-24 10:30:00,80.41,80.83,80.13,80.39,292500.0,61.1938,61.5134,60.9807,61.1786,292500.0
2011-06-24 11:00:00,80.38,80.92,80.29,80.91,260300.0,61.171,61.5819,61.1025,61.5743,260300.0
2011-06-24 11:30:00,80.91,80.95,80.57,80.58,133100.0,61.5743,61.6047,61.3155,61.3232,133100.0
2011-06-24 12:00:00,80.58,80.71,80.35,80.48,167100.0,61.3232,61.4221,61.1481,61.2471,167100.0
2011-06-24 12:30:00,80.5,80.7,80.11,80.22,199200.0,61.2623,61.4145,60.9655,61.0492,199200.0
2011-06-24 13:00:00,80.22,80.36,80.0,80.24,253900.0,61.0492,61.1557,60.8818,61.0644,253900.0
2011-06-24 13:30:00,80.24,80.38,80.09,80.18,179200.0,61.0644,61.171,60.9503,61.0187,179200.0
2011-06-24 14:00:00,80.19,80.23,79.86,80.04,295300.0,61.0264,61.0568,60.7752,60.9122,295300.0
2011-06-24 14:30:00,80.03,80.18,79.8,79.97,247900.0,60.9046,61.0187,60.7296,60.8589,247900.0
2011-06-24 15:00:00,79.97,80.05,79.78,79.98,480500.0,60.8589,60.9198,60.7143,60.8665,480500.0
2011-06-24 15:30:00,79.98,80.11,79.94,80.01,674300.0,60.8665,60.9655,60.8361,60.8894,674300.0
2011-06-27 09:30:00,80.15,80.57,79.96,80.29,416500.0,60.9959,61.3155,60.8513,61.1025,416500.0
2011-06-27 10:00:00,80.31,80.74,80.08,80.68,182700.0,61.1177,61.4449,60.9426,61.3993,182700.0
2011-06-27 10:30:00,80.71,80.88,80.4,80.62,212700.0,61.4221,61.5515,61.1862,61.3536,212700.0
2011-06-27 11:00:00,80.62,80.75,80.29,80.43,159400.0,61.3536,61.4525,61.1025,61.209,159400.0
2011-06-27 11:30:00,80.43,80.8,80.24,80.65,252300.0,61.209,61.4906,61.0644,61.3764,252300.0
2011-06-27 12:00:00,80.65,80.71,80.44,80.55,130200.0,61.3764,61.4221,61.2166,61.3003,130200.0
2011-06-27 12:30:00,80.53,80.53,80.35,80.39,90500.0,61.2851,61.2851,61.1481,61.1786,90500.0
2011-06-27 13:00:00,80.38,80.56,80.3,80.34,151000.0,61.171,61.3079,61.1101,61.1405,151000.0
2011-06-27 13:30:00,80.34,80.59,80.27,80.43,124300.0,61.1405,61.3308,61.0872,61.209,124300.0
2011-06-27 14:00:00,80.45,80.83,80.45,80.82,306700.0,61.2242,61.5134,61.2242,61.5058,306700.0
2011-06-27 14:30:00,80.82,81.06,80.79,80.93,275700.0,61.5058,61.6884,61.483,61.5895,275700.0
2011-06-27 15:00:00,80.93,81.02,80.79,80.9,229700.0,61.5895,61.658,61.483,61.5667,229700.0
2011-06-27 15:30:00,80.89,80.97,80.67,80.69,428100.0,61.5591,61.62,61.3916,61.4069,428100.0
2011-06-28 09:30:00,80.84,81.27,80.5,80.95,437400.0,61.8288,62.1577,61.5688,61.9129,437400.0
2011-06-28 10:00:00,80.95,81.48,80.87,81.25,255600.0,61.9129,62.3183,61.8518,62.1424,255600.0
2011-06-28 10:30:00,81.26,81.54,81.14,81.16,257800.0,62.15,62.3642,62.0583,62.0736,257800.0
2011-06-28 11:00:00,81.16,81.33,81.08,81.21,122100.0,62.0736,62.2036,62.0124,62.1118,122100.0
2011-06-28 11:30:00,81.24,81.31,81.04,81.29,142500.0,62.1347,62.1883,61.9818,62.173,142500.0
2011-06-28 12:00:00,81.29,81.65,81.24,81.49,122800.0,62.173,62.4483,62.1347,62.326,122800.0
2011-06-28 12:30:00,81.52,81.78,81.48,81.71,199300.0,62.3489,62.5478,62.3183,62.4942,199300.0
2011-06-28 13:00:00,81.73,81.77,81.6,81.71,150400.0,62.5095,62.5401,62.4101,62.4942,150400.0
2011-06-28 13:30:00,81.72,81.89,81.62,81.85,139600.0,62.5019,62.6319,62.4254,62.6013,139600.0
2011-06-28 14:00:00,81.83,81.84,81.65,81.79,122400.0,62.586,62.5936,62.4483,62.5554,122400.0
2011-06-28 14:30:00,81.78,82.0,81.77,81.96,208500.0,62.5478,62.716,62.5401,62.6854,208500.0
2011-06-28 15:00:00,81.97,81.98,81.75,81.78,210500.0,62.6931,62.7007,62.5248,62.5478,210500.0
2011-06-28 15:30:00,81.77,81.97,81.64,81.94,654200.0,62.5401,62.6931,62.4407,62.6701,654200.0
2011-06-29 09:30:00,82.59,82.93,82.1,82.31,739900.0,63.1673,63.4273,62.7925,62.9531,739900.0
2011-06-29 10:00:00,82.32,82.54,81.86,82.39,434500.0,62.9608,63.129,62.6089,63.0143,434500.0
2011-06-29 10:30:00,82.39,82.7,82.1,82.37,719500.0,63.0143,63.2514,62.7925,62.999,719500.0
2011-06-29 11:00:00,82.37,82.88,82.3,82.66,571800.0,62.999,63.3891,62.9455,63.2208,571800.0
2011-06-29 11:30:00,82.67,82.72,82.44,82.58,243300.0,63.2285,63.2667,63.0525,63.1596,243300.0
2011-06-29 12:00:00,82.6,82.75,82.5,82.69,324900.0,63.1749,63.2896,63.0984,63.2437,324900.0
2011-06-29 12:30:00,82.68,82.8,82.63,82.77,201000.0,63.2361,63.3279,63.1979,63.3049,201000.0
2011-06-29 13:00:00,82.76,82.99,82.73,82.81,323700.0,63.2973,63.4732,63.2743,63.3355,323700.0
2011-06-29 13:30:00,82.82,82.99,82.67,82.74,311300.0,63.3432,63.4732,63.2285,63.282,311300.0
2011-06-29 14:00:00,82.73,82.79,81.78,81.94,742200.0,63.2743,63.3202,62.5478,62.6701,742200.0
2011-06-29 14:30:00,81.95,82.26,81.9,82.16,450900.0,62.6778,62.9149,62.6395,62.8384,450900.0
2011-06-29 15:00:00,82.16,82.25,81.98,82.02,476500.0,62.8384,62.9072,62.7007,62.7313,476500.0
2011-06-29 15:30:00,82.03,82.55,82.02,82.44,603300.0,62.739,63.1367,62.7313,63.0525,603300.0
2011-06-30 09:30:00,81.69,81.69,80.31,81.45,1684100.0,62.4789,62.4789,61.4235,62.2954,1684100.0
2011-06-30 10:00:00,81.45,82.44,81.26,82.4,832400.0,62.2954,63.0525,62.15,63.0219,832400.0
2011-06-30 10:30:00,82.39,82.46,81.82,82.38,589900.0,63.0143,63.0678,62.5783,63.0067,589900.0
2011-06-30 11:00:00,82.37,82.92,82.21,82.88,618500.0,62.999,63.4197,62.8766,63.3891,618500.0
2011-06-30 11:30:00,82.9,82.95,82.75,82.89,333100.0,63.4044,63.4426,63.2896,63.3967,333100.0
2011-06-30 12:00:00,82.89,82.91,82.65,82.69,244300.0,63.3967,63.412,63.2132,63.2437,244300.0
2011-06-30 12:30:00,82.68,82.69,82.1,82.13,433100.0,63.2361,63.2437,62.7925,62.8154,433100.0
2011-06-30 13:00:00,82.13,82.31,82.1,82.23,220500.0,62.8154,62.9531,62.7925,62.8919,220500.0
2011-06-30 13:30:00,82.23,82.54,82.16,82.52,221900.0,62.8919,63.129,62.8384,63.1137,221900.0
2011-06-30 14:00:00,82.55,82.61,82.39,82.49,198500.0,63.1367,63.1826,63.0143,63.0908,198500.0
2011-06-30 14:30:00,82.48,82.9,82.44,82.86,288300.0,63.0831,63.4044,63.0525,63.3738,288300.0
2011-06-30 15:00:00,82.85,82.86,82.51,82.58,548700.0,63.3661,63.3738,63.1061,63.1596,548700.0
2011-06-30 15:30:00,82.58,82.74,82.39,82.45,893300.0,63.1596,63.282,63.0143,63.0602,893300.0
2011-07-01 09:30:00,82.13,82.4,81.71,81.88,657400.0,62.8154,63.0219,62.4942,62.6242,657400.0
2011-07-01 10:00:00,81.88,83.55,81.87,83.46,1063200.0,62.6242,63.9015,62.6166,63.8327,1063200.0
2011-07-01 10:30:00,83.45,83.67,83.2,83.5,676200.0,63.825,63.9933,63.6338,63.8633,676200.0
2011-07-01 11:00:00,83.5,83.77,83.41,83.76,314500.0,63.8633,64.0698,63.7944,64.0621,314500.0
2011-07-01 11:30:00,83.75,83.87,83.35,83.86,313900.0,64.0545,64.1462,63.7485,64.1386,313900.0
2011-07-01 12:00:00,83.87,84.25,83.71,84.23,356400.0,64.1462,64.4369,64.0239,64.4216,356400.0
2011-07-01 12:30:00,84.23,84.24,83.99,84.22,234600.0,64.4216,64.4292,64.238,64.4139,234600.0
2011-07-01 13:00:00,84.21,84.45,84.18,84.42,261200.0,64.4063,64.5898,64.3833,64.5669,261200.0
2011-07-01 13:30:00,84.41,84.47,84.28,84.37,232500.0,64.5593,64.6051,64.4598,64.5287,232500.0
2011-07-01 14:00:00,84.35,84.36,84.11,84.18,263500.0,64.5134,64.521,64.3298,64.3833,263500.0
2011-07-01 14:30:00,84.18,84.47,84.15,84.44,272700.0,64.3833,64.6051,64.3604,64.5822,272700.0
2011-07-01 15:00:00,84.44,84.62,84.33,84.33,355300.0,64.5822,64.7199,64.4981,64.4981,355300.0
2011-07-01 15:30:00,84.34,84.73,84.32,84.54,595300.0,64.5057,64.804,64.4904,64.6587,595300.0
2011-07-05 09:30:00,84.76,85.97,84.71,85.56,1009600.0,64.8269,65.7524,64.7887,65.4388,1009600.0
2011-07-05 10:00:00,85.56,85.57,84.57,84.85,654000.0,65.4388,65.4465,64.6816,64.8958,654000.0
2011-07-05 10:30:00,84.84,85.16,84.59,84.74,341000.0,64.8881,65.1329,64.6969,64.8116,341000.0
2011-07-05 11:00:00,84.74,85.0,84.5,85.0,322800.0,64.8116,65.0105,64.6281,65.0105,322800.0
2011-07-05 11:30:00,85.0,85.31,84.97,85.29,268800.0,65.0105,65.2476,64.9876,65.2323,268800.0
2011-07-05 12:00:00,85.29,85.42,85.09,85.11,181400.0,65.2323,65.3317,65.0793,65.0946,181400.0
2011-07-05 12:30:00,85.12,85.14,84.99,85.1,150500.0,65.1023,65.1176,65.0029,65.087,150500.0
2011-07-05 13:00:00,85.1,85.22,85.05,85.17,160100.0,65.087,65.1788,65.0487,65.1405,160100.0
2011-07-05 13:30:00,85.18,85.26,85.07,85.18,117100.0,65.1482,65.2094,65.064,65.1482,117100.0
2011-07-05 14:00:00,85.19,85.26,84.76,84.78,462500.0,65.1558,65.2094,64.8269,64.8422,462500.0
2011-07-05 14:30:00,84.77,84.98,84.71,84.93,199700.0,64.8346,64.9952,64.7887,64.957,199700.0
2011-07-05 15:00:00,84.93,85.18,84.84,85.14,256200.0,64.957,65.1482,64.8881,65.1176,256200.0
2011-07-05 15:30:00,85.14,85.18,84.7,84.84,465600.0,65.1176,65.1482,64.7811,64.8881,465600.0
2011-07-06 09:30:00,84.77,85.14,84.09,84.2,575400.0,64.8346,65.1176,64.3145,64.3986,575400.0
2011-07-06 10:00:00,84.2,84.3,83.84,84.13,415700.0,64.3986,64.4751,64.1233,64.3451,415700.0
2011-07-06 10:30:00,84.13,84.22,83.75,84.1,415600.0,64.3451,64.4139,64.0545,64.3222,415600.0
2011-07-06 11:00:00,84.11,84.41,84.0,84.39,261500.0,64.3298,64.5593,64.2457,64.544,261500.0
2011-07-06 11:30:00,84.39,84.69,84.35,84.48,210900.0,64.544,64.7734,64.5134,64.6128,210900.0
2011-07-06 12:00:00,84.47,84.67,84.24,84.53,172700.0,64.6051,64.7581,64.4292,64.651,172700.0
2011-07-06 12:30:00,84.54,84.95,84.45,84.93,229700.0,64.6587,64.9723,64.5898,64.957,229700.0
2011-07-06 13:00:00,84.94,84.98,84.53,84.54,255200.0,64.9646,64.9952,64.651,64.6587,255200.0
2011-07-06 13:30:00,84.55,84.71,84.45,84.65,236800.0,64.6663,64.7887,64.5898,64.7428,236800.0
2011-07-06 14:00:00,84.65,84.68,84.39,84.59,226900.0,64.7428,64.7658,64.544,64.6969,226900.0
2011-07-06 14:30:00,84.6,84.8,84.52,84.6,181000.0,64.7046,64.8575,64.6434,64.7046,181000.0
2011-07-06 15:00:00,84.61,84.67,84.41,84.64,235200.0,64.7122,64.7581,64.5593,64.7352,235200.0
2011-07-06 15:30:00,84.64,84.69,84.5,84.59,449200.0,64.7352,64.7734,64.6281,64.6969,449200.0
2011-07-07 09:30:00,85.45,86.07,85.31,85.61,669500.0,65.3547,65.8289,65.2476,65.4771,669500.0
2011-07-07 10:00:00,85.6,86.53,85.6,86.36,712900.0,65.4694,66.1807,65.4694,66.0507,712900.0
2011-07-07 10:30:00,86.36,86.52,86.06,86.39,519200.0,66.0507,66.173,65.8212,66.0736,519200.0
2011-07-07 11:00:00,86.37,86.52,86.27,86.43,399200.0,66.0583,66.173,65.9818,66.1042,399200.0
2011-07-07 11:30:00,86.43,86.59,86.36,86.39,381700.0,66.1042,66.2266,66.0507,66.0736,381700.0
2011-07-07 12:00:00,86.38,86.67,86.38,86.65,322800.0,66.066,66.2878,66.066,66.2725,322800.0
2011-07-07 12:30:00,86.66,86.78,86.65,86.66,284500.0,66.2801,66.3719,66.2725,66.2801,284500.0
2011-07-07 13:00:00,86.67,86.92,86.65,86.87,302500.0,66.2878,66.479,66.2725,66.4407,302500.0
2011-07-07 13:30:00,86.87,87.1,86.82,87.09,504800.0,66.4407,66.6166,66.4025,66.609,504800.0
2011-07-07 14:00:00,87.09,87.12,86.82,87.01,435300.0,66.609,66.6319,66.4025,66.5478,435300.0
2011-07-07 14:30:00,87.02,87.12,86.88,86.93,321800.0,66.5555,66.6319,66.4484,66.4866,321800.0
2011-07-07 15:00:00,86.95,86.95,86.64,86.64,345100.0,66.5019,66.5019,66.2648,66.2648,345100.0
2011-07-07 15:30:00,86.64,86.69,86.32,86.4,772100.0,66.2648,66.3031,66.0201,66.0813,772100.0
2011-07-08 09:30:00,84.63,85.73,84.3,85.62,830900.0,64.7275,65.5688,64.4751,65.4847,830900.0
2011-07-08 10:00:00,85.63,85.64,84.5,84.97,562800.0,65.4923,65.5,64.6281,64.9876,562800.0
2011-07-08 10:30:00,84.96,85.41,84.83,85.39,358000.0,64.9799,65.3241,64.8805,65.3088,358000.0
2011-07-08 11:00:00,85.39,85.39,84.77,84.78,541100.0,65.3088,65.3088,64.8346,64.8422,541100.0
2011-07-08 11:30:00,84.78,85.32,84.66,85.31,320600.0,64.8422,65.2552,64.7505,65.2476,320600.0
2011-07-08 12:00:00,85.31,85.45,85.14,85.3,272300.0,65.2476,65.3547,65.1176,65.24,272300.0
2011-07-08 12:30:00,85.3,85.97,85.3,85.8,313700.0,65.24,65.7524,65.24,65.6224,313700.0
2011-07-08 13:00:00,85.79,85.91,85.6,85.89,230200.0,65.6147,65.7065,65.4694,65.6912,230200.0
2011-07-08 13:30:00,85.91,86.17,85.8,85.81,274500.0,65.7065,65.9054,65.6224,65.63,274500.0
2011-07-08 14:00:00,85.8,85.93,85.68,85.83,210300.0,65.6224,65.7218,65.5306,65.6453,210300.0
2011-07-08 14:30:00,85.84,86.05,85.67,86.02,286800.0,65.653,65.8136,65.5229,65.7906,286800.0
2011-07-08 15:00:00,86.04,86.13,85.95,86.02,252300.0,65.8059,65.8748,65.7371,65.7906,252300.0
2011-07-08 15:30:00,86.02,86.31,86.0,86.11,619000.0,65.7906,66.0124,65.7753,65.8595,619000.0
2011-07-11 09:30:00,84.97,85.2,84.6,84.71,529600.0,64.9876,65.1635,64.7046,64.7887,529600.0
2011-07-11 10:00:00,84.7,84.75,83.78,84.06,678900.0,64.7811,64.8193,64.0774,64.2916,678900.0
2011-07-11 10:30:00,84.04,84.04,83.06,83.1,627800.0,64.2763,64.2763,63.5267,63.5573,627800.0
2011-07-11 11:00:00,83.09,83.81,83.02,83.62,423600.0,63.5497,64.1004,63.4961,63.955,423600.0
2011-07-11 11:30:00,83.63,83.85,83.52,83.56,228800.0,63.9627,64.131,63.8786,63.9092,228800.0
2011-07-11 12:00:00,83.55,83.68,83.42,83.63,306300.0,63.9015,64.0009,63.8021,63.9627,306300.0
2011-07-11 12:30:00,83.65,83.72,83.47,83.59,145200.0,63.978,64.0315,63.8403,63.9321,145200.0
2011-07-11 13:00:00,83.59,83.63,83.31,83.46,189400.0,63.9321,63.9627,63.7179,63.8327,189400.0
2011-07-11 13:30:00,83.46,83.82,83.44,83.82,165300.0,63.8327,64.108,63.8174,64.108,165300.0
2011-07-11 14:00:00,83.8,83.8,83.47,83.56,162900.0,64.0927,64.0927,63.8403,63.9092,162900.0
2011-07-11 14:30:00,83.55,83.7,83.41,83.57,241300.0,63.9015,64.0162,63.7944,63.9168,241300.0
2011-07-11 15:00:00,83.57,83.65,83.22,83.55,358300.0,63.9168,63.978,63.6491,63.9015,358300.0
2011-07-11 15:30:00,83.53,83.59,83.35,83.49,620900.0,63.8862,63.9321,63.7485,63.8556,620900.0
2011-07-12 09:30:00,82.89,83.15,81.93,82.45,1317100.0,63.3967,63.5956,62.6625,63.0602,1317100.0
2011-07-12 10:00:00,82.41,82.76,82.0,82.23,664200.0,63.0296,63.2973,62.716,62.8919,664200.0
2011-07-12 10:30:00,82.25,82.37,81.79,81.9,497700.0,62.9072,62.999,62.5554,62.6395,497700.0
2011-07-12 11:00:00,81.9,82.48,81.82,82.35,542200.0,62.6395,63.0831,62.5783,62.9837,542200.0
2011-07-12 11:30:00,82.37,82.41,82.03,82.29,273200.0,62.999,63.0296,62.739,62.9378,273200.0
2011-07-12 12:00:00,82.31,82.33,82.0,82.02,312700.0,62.9531,62.9684,62.716,62.7313,312700.0
2011-07-12 12:30:00,82.04,82.05,81.59,81.7,431800.0,62.7466,62.7543,62.4024,62.4866,431800.0
2011-07-12 13:00:00,81.7,81.82,81.5,81.53,340900.0,62.4866,62.5783,62.3336,62.3565,340900.0
2011-07-12 13:30:00,81.53,82.11,81.5,81.97,405000.0,62.3565,62.8001,62.3336,62.6931,405000.0
2011-07-12 14:00:00,81.97,82.66,81.88,82.3,611800.0,62.6931,63.2208,62.6242,62.9455,611800.0
2011-07-12 14:30:00,82.3,82.36,82.0,82.05,455600.0,62.9455,62.9914,62.716,62.7543,455600.0
2011-07-12 15:00:00,82.05,82.15,81.78,81.9,428500.0,62.7543,62.8307,62.5478,62.6395,428500.0
2011-07-12 15:30:00,81.9,81.96,81.53,81.66,689800.0,62.6395,62.6854,62.3565,62.456,689800.0
2011-07-13 09:30:00,82.53,82.89,81.91,82.12,613200.0,63.1214,63.3967,62.6472,62.8078,613200.0
2011-07-13 10:00:00,82.12,82.99,82.1,82.92,583100.0,62.8078,63.4732,62.7925,63.4197,583100.0
2011-07-13 10:30:00,82.96,83.32,82.93,83.23,340700.0,63.4503,63.7256,63.4273,63.6568,340700.0
2011-07-13 11:00:00,83.25,83.65,83.18,83.59,334100.0,63.6721,63.978,63.6185,63.9321,334100.0
2011-07-13 11:30:00,83.57,83.6,83.16,83.23,310200.0,63.9168,63.9397,63.6032,63.6568,310200.0
2011-07-13 12:00:00,83.24,83.34,83.15,83.19,197200.0,63.6644,63.7409,63.5956,63.6262,197200.0
2011-07-13 12:30:00,83.2,83.25,83.08,83.09,197500.0,63.6338,63.6721,63.542,63.5497,197500.0
2011-07-13 13:00:00,83.08,83.14,82.78,82.81,241400.0,63.542,63.5879,63.3126,63.3355,241400.0
2011-07-13 13:30:00,82.82,83.02,82.66,82.68,155300.0,63.3432,63.4961,63.2208,63.2361,155300.0
2011-07-13 14:00:00,82.67,82.81,82.18,82.31,340600.0,63.2285,63.3355,62.8537,62.9531,340600.0
2011-07-13 14:30:00,82.33,82.6,82.33,82.49,193700.0,62.9684,63.1749,62.9684,63.0908,193700.0
2011-07-13 15:00:00,82.49,82.6,81.9,82.04,369600.0,63.0908,63.1749,62.6395,62.7466,369600.0
2011-07-13 15:30:00,82.06,82.09,81.76,81.89,711800.0,62.7619,62.7849,62.5325,62.6319,711800.0
2011-07-14 09:30:00,82.1,82.91,81.52,82.68,541300.0,62.7925,63.412,62.3489,63.2361,541300.0
2011-07-14 10:00:00,82.68,82.78,82.32,82.65,255800.0,63.2361,63.3126,62.9608,63.2132,255800.0
2011-07-14 10:30:00,82.68,82.7,81.15,81.28,653800.0,63.2361,63.2514,62.0659,62.1653,653800.0
2011-07-14 11:00:00,81.26,81.93,81.24,81.93,373300.0,62.15,62.6625,62.1347,62.6625,373300.0
2011-07-14 11:30:00,81.91,81.91,81.35,81.75,178600.0,62.6472,62.6472,62.2189,62.5248,178600.0
2011-07-14 12:00:00,81.73,81.73,81.05,81.32,185000.0,62.5095,62.5095,61.9894,62.1959,185000.0
2011-07-14 12:30:00,81.32,81.53,81.1,81.12,256700.0,62.1959,62.3565,62.0277,62.043,256700.0
2011-07-14 13:00:00,81.12,81.18,80.77,81.11,279500.0,62.043,62.0889,61.7753,62.0353,279500.0
2011-07-14 13:30:00,81.1,81.6,80.86,81.26,323600.0,62.0277,62.4101,61.8441,62.15,323600.0
2011-07-14 14:00:00,81.28,81.7,81.09,81.45,356400.0,62.1653,62.4866,62.02,62.2954,356400.0
2011-07-14 14:30:00,81.44,81.61,81.2,81.43,260400.0,62.2877,62.4177,62.1042,62.2801,260400.0
2011-07-14 15:00:00,81.41,81.54,80.97,81.41,298700.0,62.2648,62.3642,61.9282,62.2648,298700.0
2011-07-14 15:30:00,81.4,81.68,81.27,81.47,815000.0,62.2571,62.4713,62.1577,62.3107,815000.0
2011-07-15 09:30:00,81.81,82.11,80.75,81.09,596900.0,62.5707,62.8001,61.76,62.02,596900.0
2011-07-15 10:00:00,81.1,81.43,80.51,80.81,422400.0,62.0277,62.2801,61.5764,61.8059,422400.0
2011-07-15 10:30:00,80.81,81.08,80.62,80.77,289500.0,61.8059,62.0124,61.6606,61.7753,289500.0
2011-07-15 11:00:00,80.78,81.39,80.65,81.24,345600.0,61.7829,62.2495,61.6835,62.1347,345600.0
2011-07-15 11:30:00,81.25,81.35,81.07,81.1,184900.0,62.1424,62.2189,62.0047,62.0277,184900.0
2011-07-15 12:00:00,81.09,81.58,81.07,81.38,314000.0,62.02,62.3948,62.0047,62.2418,314000.0
2011-07-15 12:30:00,81.38,81.45,80.89,81.1,175300.0,62.2418,62.2954,61.8671,62.0277,175300.0
2011-07-15 13:00:00,81.09,81.1,80.91,81.03,289800.0,62.02,62.0277,61.8824,61.9741,289800.0
2011-07-15 13:30:00,81.04,81.21,81.04,81.1,312800.0,61.9818,62.1118,61.9818,62.0277,312800.0
2011-07-15 14:00:00,81.08,81.34,81.07,81.07,231400.0,62.0124,62.2112,62.0047,62.0047,231400.0
2011-07-15 14:30:00,81.05,81.42,81.02,81.33,282300.0,61.9894,62.2724,61.9665,62.2036,282300.0
2011-07-15 15:00:00,81.32,81.65,81.21,81.6,271300.0,62.1959,62.4483,62.1118,62.4101,271300.0
2011-07-15 15:30:00,81.6,81.75,81.45,81.75,582400.0,62.4101,62.5248,62.2954,62.5248,582400.0
2011-07-18 09:30:00,81.22,81.49,80.0,80.09,720700.0,62.1194,62.326,61.1864,61.2552,720700.0
2011-07-18 10:00:00,80.1,80.14,79.39,79.78,738300.0,61.2628,61.2934,60.7198,61.0181,738300.0
2011-07-18 10:30:00,79.77,79.79,79.34,79.54,573600.0,61.0104,61.0257,60.6816,60.8345,573600.0
2011-07-18 11:00:00,79.54,80.06,79.48,80.0,317300.0,60.8345,61.2322,60.7886,61.1864,317300.0
2011-07-18 11:30:00,80.01,80.06,79.27,79.29,430500.0,61.194,61.2322,60.628,60.6433,430500.0
2011-07-18 12:00:00,79.3,79.64,79.23,79.48,502900.0,60.651,60.911,60.5974,60.7886,502900.0
2011-07-18 12:30:00,79.48,79.58,79.32,79.49,222000.0,60.7886,60.8651,60.6663,60.7963,222000.0
2011-07-18 13:00:00,79.49,79.5,79.2,79.26,217900.0,60.7963,60.8039,60.5745,60.6204,217900.0
2011-07-18 13:30:00,79.26,79.77,79.25,79.72,227500.0,60.6204,61.0104,60.6127,60.9722,227500.0
2011-07-18 14:00:00,79.73,79.77,79.59,79.66,247500.0,60.9799,61.0104,60.8728,60.9263,247500.0
2011-07-18 14:30:00,79.65,79.69,79.46,79.68,266900.0,60.9187,60.9493,60.7733,60.9416,266900.0
2011-07-18 15:00:00,79.7,79.96,79.56,79.68,399900.0,60.9569,61.1558,60.8498,60.9416,399900.0
2011-07-18 15:30:00,79.68,79.85,79.52,79.81,889800.0,60.9416,61.0716,60.8192,61.041,889800.0
2011-07-19 09:30:00,80.75,81.46,80.5,81.13,756700.0,61.76,62.303,61.5688,62.0506,756700.0
2011-07-19 10:00:00,81.14,81.35,80.95,80.98,294300.0,62.0583,62.2189,61.9129,61.9359,294300.0
2011-07-19 10:30:00,80.96,81.09,80.8,80.98,400000.0,61.9206,62.02,61.7982,61.9359,400000.0
2011-07-19 11:00:00,80.99,81.07,80.66,81.0,269300.0,61.9435,62.0047,61.6911,61.9512,269300.0
2011-07-19 11:30:00,80.98,80.98,80.36,80.46,312100.0,61.9359,61.9359,61.4617,61.5382,312100.0
2011-07-19 12:00:00,80.48,80.61,80.19,80.22,312100.0,61.5535,61.6529,61.3317,61.3546,312100.0
2011-07-19 12:30:00,80.22,80.44,79.93,80.09,438700.0,61.3546,61.5229,61.1328,61.2552,438700.0
2011-07-19 13:00:00,80.09,80.28,80.04,80.22,344800.0,61.2552,61.4005,61.217,61.3546,344800.0
2011-07-19 13:30:00,80.23,80.66,80.21,80.63,364700.0,61.3623,61.6911,61.347,61.6682,364700.0
2011-07-19 14:00:00,80.63,80.75,80.56,80.68,209400.0,61.6682,61.76,61.6147,61.7064,209400.0
2011-07-19 14:30:00,80.67,81.0,80.67,80.86,164700.0,61.6988,61.9512,61.6988,61.8441,164700.0
2011-07-19 15:00:00,80.86,81.08,80.75,80.79,297200.0,61.8441,62.0124,61.76,61.7906,297200.0
2011-07-19 15:30:00,80.77,80.89,80.73,80.89,369300.0,61.7753,61.8671,61.7447,61.8671,369300.0
2011-07-20 09:30:00,81.63,81.63,80.76,80.77,420200.0,62.433,62.433,61.7676,61.7753,420200.0
2011-07-20 10:00:00,80.77,81.08,80.5,80.72,259000.0,61.7753,62.0124,61.5688,61.737,259000.0
2011-07-20 10:30:00,80.74,81.21,80.63,80.9,246400.0,61.7523,62.1118,61.6682,61.8747,246400.0
2011-07-20 11:00:00,80.92,81.02,80.65,80.74,254600.0,61.89,61.9665,61.6835,61.7523,254600.0
2011-07-20 11:30:00,80.72,80.83,80.52,80.53,200200.0,61.737,61.8212,61.5841,61.5917,200200.0
2011-07-20 12:00:00,80.53,80.56,80.45,80.51,187900.0,61.5917,61.6147,61.5305,61.5764,187900.0
2011-07-20 12:30:00,80.52,80.68,80.44,80.54,142500.0,61.5841,61.7064,61.5229,61.5994,142500.0
2011-07-20 13:00:00,80.59,80.83,80.53,80.82,119000.0,61.6376,61.8212,61.5917,61.8135,119000.0
2011-07-20 13:30:00,80.82,80.87,80.65,80.79,154400.0,61.8135,61.8518,61.6835,61.7906,154400.0
2011-07-20 14:00:00,80.78,81.0,80.77,80.92,149500.0,61.7829,61.9512,61.7753,61.89,149500.0
2011-07-20 14:30:00,80.94,80.99,80.69,80.77,164800.0,61.9053,61.9435,61.7141,61.7753,164800.0
2011-07-20 15:00:00,80.77,80.82,80.5,80.57,335900.0,61.7753,61.8135,61.5688,61.6223,335900.0
2011-07-20 15:30:00,80.58,80.64,80.38,80.5,534800.0,61.63,61.6758,61.477,61.5688,534800.0
2011-07-21 09:30:00,81.16,81.4,80.6,81.18,296600.0,62.0736,62.2571,61.6453,62.0889,296600.0
2011-07-21 10:00:00,81.13,81.97,81.02,81.96,466700.0,62.0506,62.6931,61.9665,62.6854,466700.0
2011-07-21 10:30:00,81.92,81.97,81.51,81.52,267100.0,62.6548,62.6931,62.3412,62.3489,267100.0
2011-07-21 11:00:00,81.52,81.58,81.26,81.35,267900.0,62.3489,62.3948,62.15,62.2189,267900.0
2011-07-21 11:30:00,81.34,81.42,81.0,81.23,176500.0,62.2112,62.2724,61.9512,62.1271,176500.0
2011-07-21 12:00:00,81.21,81.43,81.15,81.4,266100.0,62.1118,62.2801,62.0659,62.2571,266100.0
2011-07-21 12:30:00,81.39,81.9,81.37,81.75,417200.0,62.2495,62.6395,62.2342,62.5248,417200.0
2011-07-21 13:00:00,81.74,82.65,81.6,82.62,762500.0,62.5172,63.2132,62.4101,63.1902,762500.0
2011-07-21 13:30:00,82.62,82.66,82.29,82.43,381700.0,63.1902,63.2208,62.9378,63.0449,381700.0
2011-07-21 14:00:00,82.42,82.47,82.18,82.32,295300.0,63.0372,63.0755,62.8537,62.9608,295300.0
2011-07-21 14:30:00,82.29,82.52,82.23,82.29,303700.0,62.9378,63.1137,62.8919,62.9378,303700.0
2011-07-21 15:00:00,82.29,82.36,82.06,82.27,509100.0,62.9378,62.9914,62.7619,62.9225,509100.0
2011-07-21 15:30:00,82.26,82.32,82.16,82.29,623500.0,62.9149,62.9608,62.8384,62.9378,623500.0
2011-07-22 09:30:00,81.13,81.27,80.25,80.69,766400.0,62.0506,62.1577,61.3776,61.7141,766400.0
2011-07-22 10:00:00,80.67,80.68,80.38,80.57,551300.0,61.6988,61.7064,61.477,61.6223,551300.0
2011-07-22 10:30:00,80.56,80.99,80.4,80.95,415400.0,61.6147,61.9435,61.4923,61.9129,415400.0
2011-07-22 11:00:00,80.96,81.03,80.73,80.93,302800.0,61.9206,61.9741,61.7447,61.8976,302800.0
2011-07-22 11:30:00,80.93,81.05,80.79,80.98,295600.0,61.8976,61.9894,61.7906,61.9359,295600.0
2011-07-22 12:00:00,80.99,81.23,80.87,81.15,244200.0,61.9435,62.1271,61.8518,62.0659,244200.0
2011-07-22 12:30:00,81.13,81.48,81.13,81.34,387500.0,62.0506,62.3183,62.0506,62.2112,387500.0
2011-07-22 13:00:00,81.35,81.35,81.06,81.13,208000.0,62.2189,62.2189,61.9971,62.0506,208000.0
2011-07-22 13:30:00,81.15,81.27,81.1,81.25,127700.0,62.0659,62.1577,62.0277,62.1424,127700.0
2011-07-22 14:00:00,81.25,81.31,81.06,81.09,150800.0,62.1424,62.1883,61.9971,62.02,150800.0
2011-07-22 14:30:00,81.08,81.2,81.08,81.14,107400.0,62.0124,62.1042,62.0124,62.0583,107400.0
2011-07-22 15:00:00,81.15,81.18,80.98,81.01,317400.0,62.0659,62.0889,61.9359,61.9588,317400.0
2011-07-22 15:30:00,81.01,81.26,80.97,81.22,504400.0,61.9588,62.15,61.9282,62.1194,504400.0
2011-07-25 09:30:00,80.29,81.92,80.14,81.89,655800.0,61.4082,62.6548,61.2934,62.6319,655800.0
2011-07-25 10:00:00,81.86,82.47,81.75,82.2,535100.0,62.6089,63.0755,62.5248,62.869,535100.0
2011-07-25 10:30:00,82.22,82.54,81.73,81.84,493400.0,62.8843,63.129,62.5095,62.5936,493400.0
2011-07-25 11:00:00,81.83,82.36,81.77,82.35,199400.0,62.586,62.9914,62.5401,62.9837,199400.0
2011-07-25 11:30:00,82.35,82.46,82.14,82.38,252700.0,62.9837,63.0678,62.8231,63.0067,252700.0
2011-07-25 12:00:00,82.36,82.41,82.21,82.34,200800.0,62.9914,63.0296,62.8766,62.9761,200800.0
2011-07-25 12:30:00,82.34,82.4,82.25,82.32,179400.0,62.9761,63.0219,62.9072,62.9608,179400.0
2011-07-25 13:00:00,82.32,82.48,82.23,82.44,136100.0,62.9608,63.0831,62.8919,63.0525,136100.0
2011-07-25 13:30:00,82.43,82.45,82.1,82.18,108000.0,63.0449,63.0602,62.7925,62.8537,108000.0
2011-07-25 14:00:00,82.18,82.49,82.16,82.4,201900.0,62.8537,63.0908,62.8384,63.0219,201900.0
2011-07-25 14:30:00,82.41,82.43,82.13,82.24,250600.0,63.0296,63.0449,62.8154,62.8996,250600.0
2011-07-25 15:00:00,82.23,82.26,81.84,82.01,238200.0,62.8919,62.9149,62.5936,62.7237,238200.0
2011-07-25 15:30:00,82.02,82.12,81.86,81.92,384200.0,62.7313,62.8078,62.6089,62.6548,384200.0
2011-07-26 09:30:00,82.48,82.49,81.25,81.33,393200.0,63.0831,63.0908,62.1424,62.2036,393200.0
2011-07-26 10:00:00,81.31,81.57,81.06,81.28,369800.0,62.1883,62.3871,61.9971,62.1653,369800.0
2011-07-26 10:30:00,81.26,81.52,81.15,81.24,234300.0,62.15,62.3489,62.0659,62.1347,234300.0
2011-07-26 11:00:00,81.25,81.37,81.19,81.21,224400.0,62.1424,62.2342,62.0965,62.1118,224400.0
2011-07-26 11:30:00,81.22,81.28,81.01,81.2,263100.0,62.1194,62.1653,61.9588,62.1042,263100.0
2011-07-26 12:00:00,81.2,81.23,80.96,81.07,275800.0,62.1042,62.1271,61.9206,62.0047,275800.0
2011-07-26 12:30:00,81.04,81.15,80.9,80.99,174500.0,61.9818,62.0659,61.8747,61.9435,174500.0
2011-07-26 13:00:00,80.98,81.06,80.84,80.92,121400.0,61.9359,61.9971,61.8288,61.89,121400.0
2011-07-26 13:30:00,80.92,81.0,80.84,80.97,132400.0,61.89,61.9512,61.8288,61.9282,132400.0
2011-07-26 14:00:00,80.98,81.31,80.93,81.29,302800.0,61.9359,62.1883,61.8976,62.173,302800.0
2011-07-26 14:30:00,81.28,81.33,81.09,81.2,224700.0,62.1653,62.2036,62.02,62.1042,224700.0
2011-07-26 15:00:00,81.21,81.28,81.1,81.19,176300.0,62.1118,62.1653,62.0277,62.0965,176300.0
2011-07-26 15:30:00,81.17,81.2,80.82,80.92,620600.0,62.0812,62.1042,61.8135,61.89,620600.0
2011-07-27 09:30:00,80.38,80.38,79.03,79.19,929700.0,61.477,61.477,60.4445,60.5668,929700.0
2011-07-27 10:00:00,79.19,79.24,78.51,78.53,742200.0,60.5668,60.6051,60.0468,60.0621,742200.0
2011-07-27 10:30:00,78.54,79.21,78.31,79.16,740600.0,60.0697,60.5821,59.8938,60.5439,740600.0
2011-07-27 11:00:00,79.16,79.32,79.0,79.31,267400.0,60.5439,60.6663,60.4215,60.6586,267400.0
2011-07-27 11:30:00,79.29,79.59,79.2,79.44,474100.0,60.6433,60.8728,60.5745,60.7581,474100.0
2011-07-27 12:00:00,79.44,79.51,79.18,79.49,305900.0,60.7581,60.8116,60.5592,60.7963,305900.0
2011-07-27 12:30:00,79.49,79.53,79.22,79.23,299500.0,60.7963,60.8269,60.5898,60.5974,299500.0
2011-07-27 13:00:00,79.24,79.37,79.01,79.06,226300.0,60.6051,60.7045,60.4292,60.4674,226300.0
2011-07-27 13:30:00,79.05,79.44,79.04,79.35,286300.0,60.4598,60.7581,60.4521,60.6892,286300.0
2011-07-27 14:00:00,79.35,79.39,79.22,79.27,438900.0,60.6892,60.7198,60.5898,60.628,438900.0
2011-07-27 14:30:00,79.27,79.45,79.04,79.11,704300.0,60.628,60.7657,60.4521,60.5057,704300.0
2011-07-27 15:00:00,79.11,79.31,78.84,79.06,582300.0,60.5057,60.6586,60.2992,60.4674,582300.0
2011-07-27 15:30:00,79.06,79.56,79.06,79.45,1097200.0,60.4674,60.8498,60.4674,60.7657,1097200.0
2011-07-28 09:30:00,79.45,80.34,79.19,80.06,590700.0,60.7657,61.4464,60.5668,61.2322,590700.0
2011-07-28 10:00:00,80.07,80.25,79.7,79.76,440400.0,61.2399,61.3776,60.9569,61.0028,440400.0
2011-07-28 10:30:00,79.76,80.04,79.6,79.96,351700.0,61.0028,61.217,60.8804,61.1558,351700.0
2011-07-28 11:00:00,79.94,80.63,79.91,80.49,333200.0,61.1405,61.6682,61.1175,61.5611,333200.0
2011-07-28 11:30:00,80.47,80.47,80.1,80.15,229100.0,61.5458,61.5458,61.2628,61.3011,229100.0
2011-07-28 12:00:00,80.14,80.21,79.63,79.81,407900.0,61.2934,61.347,60.9034,61.041,407900.0
2011-07-28 12:30:00,79.8,80.01,79.66,79.98,252500.0,61.0334,61.194,60.9263,61.1711,252500.0
2011-07-28 13:00:00,79.98,80.01,79.71,79.75,278400.0,61.1711,61.194,60.9646,60.9951,278400.0
2011-07-28 13:30:00,79.75,79.77,79.45,79.56,340900.0,60.9951,61.0104,60.7657,60.8498,340900.0
2011-07-28 14:00:00,79.55,79.67,79.22,79.25,421700.0,60.8422,60.934,60.5898,60.6127,421700.0
2011-07-28 14:30:00,79.25,79.7,79.12,79.6,556900.0,60.6127,60.9569,60.5133,60.8804,556900.0
2011-07-28 15:00:00,79.6,79.65,79.23,79.32,470900.0,60.8804,60.9187,60.5974,60.6663,470900.0
2011-07-28 15:30:00,79.31,79.47,79.23,79.35,1099400.0,60.6586,60.781,60.5974,60.6892,1099400.0
2011-07-29 09:30:00,78.14,79.09,77.79,78.87,818100.0,59.7638,60.4904,59.4961,60.3221,818100.0
2011-07-29 10:00:00,78.86,78.86,78.25,78.39,478200.0,60.3145,60.3145,59.8479,59.955,478200.0
2011-07-29 10:30:00,78.39,79.29,78.18,79.11,402300.0,59.955,60.6433,59.7944,60.5057,402300.0
2011-07-29 11:00:00,79.09,79.59,78.69,79.1,369600.0,60.4904,60.8728,60.1844,60.498,369600.0
2011-07-29 11:30:00,79.08,79.39,79.03,79.06,252800.0,60.4827,60.7198,60.4445,60.4674,252800.0
2011-07-29 12:00:00,79.08,79.1,78.56,78.7,262300.0,60.4827,60.498,60.085,60.1921,262300.0
2011-07-29 12:30:00,78.7,78.97,78.64,78.74,197700.0,60.1921,60.3986,60.1462,60.2227,197700.0
2011-07-29 13:00:00,78.73,78.95,78.67,78.83,177100.0,60.215,60.3833,60.1691,60.2915,177100.0
2011-07-29 13:30:00,78.81,79.2,78.75,79.16,171100.0,60.2762,60.5745,60.2303,60.5439,171100.0
2011-07-29 14:00:00,79.16,79.27,78.92,79.04,288200.0,60.5439,60.628,60.3603,60.4521,288200.0
2011-07-29 14:30:00,79.03,79.13,78.85,78.86,289900.0,60.4445,60.521,60.3068,60.3145,289900.0
2011-07-29 15:00:00,78.86,79.05,78.75,78.99,360800.0,60.3145,60.4598,60.2303,60.4139,360800.0
2011-07-29 15:30:00,78.99,78.99,78.44,78.53,705900.0,60.4139,60.4139,59.9932,60.0621,705900.0
2011-08-01 09:30:00,81.11,81.14,79.56,79.61,617100.0,62.0353,62.0583,60.8498,60.8881,617100.0
2011-08-01 10:00:00,79.55,79.62,78.2,79.22,594200.0,60.8422,60.8957,59.8097,60.5898,594200.0
2011-08-01 10:30:00,79.2,79.51,79.01,79.06,334400.0,60.5745,60.8116,60.4292,60.4674,334400.0
2011-08-01 11:00:00,79.02,79.05,78.36,78.52,390000.0,60.4368,60.4598,59.932,60.0544,390000.0
2011-08-01 11:30:00,78.51,78.51,77.74,77.76,422100.0,60.0468,60.0468,59.4578,59.4731,422100.0
2011-08-01 12:00:00,77.76,78.21,77.55,78.14,526800.0,59.4731,59.8173,59.3125,59.7638,526800.0
2011-08-01 12:30:00,78.16,78.28,77.95,78.09,113000.0,59.7791,59.8709,59.6185,59.7255,113000.0
2011-08-01 13:00:00,78.09,78.28,78.0,78.16,150500.0,59.7255,59.8709,59.6567,59.7791,150500.0
2011-08-01 13:30:00,78.17,78.3,78.17,78.3,126600.0,59.7867,59.8861,59.7867,59.8861,126600.0
2011-08-01 14:00:00,78.28,78.34,78.0,78.06,200300.0,59.8709,59.9167,59.6567,59.7026,200300.0
2011-08-01 14:30:00,78.06,78.47,78.01,78.39,170000.0,59.7026,60.0162,59.6643,59.955,170000.0
2011-08-01 15:00:00,78.41,78.77,78.4,78.72,262900.0,59.9703,60.2456,59.9626,60.2074,262900.0
2011-08-01 15:30:00,78.71,78.96,78.47,78.73,894300.0,60.1997,60.3909,60.0162,60.215,894300.0
2011-08-02 09:30:00,78.36,79.64,78.04,79.5,582500.0,59.932,60.911,59.6873,60.8039,582500.0
2011-08-02 10:00:00,79.5,79.9,78.77,78.91,570400.0,60.8039,61.1099,60.2456,60.3527,570400.0
2011-08-02 10:30:00,78.91,79.16,78.17,78.22,400400.0,60.3527,60.5439,59.7867,59.825,400400.0
2011-08-02 11:00:00,78.2,78.42,78.0,78.0,391000.0,59.8097,59.9779,59.6567,59.6567,391000.0
2011-08-02 11:30:00,78.0,78.39,77.95,78.31,255300.0,59.6567,59.955,59.6185,59.8938,255300.0
2011-08-02 12:00:00,78.3,78.36,78.0,78.21,238900.0,59.8861,59.932,59.6567,59.8173,238900.0
2011-08-02 12:30:00,78.21,78.24,77.31,77.53,435900.0,59.8173,59.8403,59.129,59.2972,435900.0
2011-08-02 13:00:00,77.54,77.98,77.54,77.75,199800.0,59.3049,59.6414,59.3049,59.4655,199800.0
2011-08-02 13:30:00,77.76,77.81,77.09,77.23,228100.0,59.4731,59.5114,58.9607,59.0678,228100.0
2011-08-02 14:00:00,77.23,77.9,77.18,77.84,514000.0,59.0678,59.5802,59.0295,59.5343,514000.0
2011-08-02 14:30:00,77.83,77.96,77.73,77.95,468100.0,59.5267,59.6261,59.4502,59.6185,468100.0
2011-08-02 15:00:00,77.97,78.05,77.36,77.39,465500.0,59.6338,59.6949,59.1672,59.1902,465500.0
2011-08-02 15:30:00,77.4,77.59,76.82,76.82,1332700.0,59.1978,59.3431,58.7542,58.7542,1332700.0
2011-08-03 09:30:00,77.34,77.69,76.42,77.15,666100.0,59.1519,59.4196,58.4483,59.0066,666100.0
2011-08-03 10:00:00,77.09,77.42,75.62,75.89,777800.0,58.9607,59.2131,57.8364,58.0429,777800.0
2011-08-03 10:30:00,75.88,75.92,74.54,75.92,1094100.0,58.0353,58.0659,57.0104,58.0659,1094100.0
2011-08-03 11:00:00,75.91,76.68,75.75,76.11,513400.0,58.0582,58.6471,57.9358,58.2112,513400.0
2011-08-03 11:30:00,76.16,76.76,76.05,76.29,255100.0,58.2494,58.7083,58.1653,58.3488,255100.0
2011-08-03 12:00:00,76.32,76.34,75.4,75.59,235300.0,58.3718,58.3871,57.6681,57.8135,235300.0
2011-08-03 12:30:00,75.58,76.28,75.5,76.06,200900.0,57.8058,58.3412,57.7446,58.1729,200900.0
2011-08-03 13:00:00,76.04,76.2,75.66,76.16,191500.0,58.1576,58.28,57.867,58.2494,191500.0
2011-08-03 13:30:00,76.15,77.13,76.11,76.68,335700.0,58.2418,58.9913,58.2112,58.6471,335700.0
2011-08-03 14:00:00,76.71,76.99,76.27,76.33,288400.0,58.6701,58.8842,58.3335,58.3794,288400.0
2011-08-03 14:30:00,76.34,76.67,76.09,76.55,308000.0,58.3871,58.6395,58.1959,58.5477,308000.0
2011-08-03 15:00:00,76.56,77.19,76.3,76.97,521200.0,58.5553,59.0372,58.3565,58.8689,521200.0
2011-08-03 15:30:00,76.97,77.12,76.76,77.04,679900.0,58.8689,58.9836,58.7083,58.9225,679900.0
2011-08-04 09:30:00,75.91,75.91,74.54,75.02,518200.0,58.0582,58.0582,57.0104,57.3775,518200.0
2011-08-04 10:00:00,75.02,75.27,74.18,74.56,630500.0,57.3775,57.5687,56.735,57.0257,630500.0
2011-08-04 10:30:00,74.55,74.93,73.82,73.94,686700.0,57.018,57.3087,56.4597,56.5515,686700.0
2011-08-04 11:00:00,73.93,74.38,73.63,73.7,592400.0,56.5438,56.888,56.3144,56.3679,592400.0
2011-08-04 11:30:00,73.71,74.14,73.08,73.63,631600.0,56.3756,56.7045,55.8937,56.3144,631600.0
2011-08-04 12:00:00,73.63,74.22,73.48,74.13,449200.0,56.3144,56.7656,56.1997,56.6968,449200.0
2011-08-04 12:30:00,74.14,74.77,74.14,74.38,416900.0,56.7045,57.1863,56.7045,56.888,416900.0
2011-08-04 13:00:00,74.4,74.55,73.96,74.48,363000.0,56.9033,57.018,56.5668,56.9645,363000.0
2011-08-04 13:30:00,74.49,74.52,73.82,74.0,292000.0,56.9721,56.9951,56.4597,56.5974,292000.0
2011-08-04 14:00:00,74.02,74.08,73.21,73.4,596900.0,56.6127,56.6586,55.9932,56.1385,596900.0
2011-08-04 14:30:00,73.41,74.22,73.25,73.72,516500.0,56.1461,56.7656,56.0238,56.3832,516500.0
2011-08-04 15:00:00,73.73,74.13,73.08,73.08,554200.0,56.3909,56.6968,55.8937,55.8937,554200.0
2011-08-04 15:30:00,73.1,73.47,72.37,72.46,1320900.0,55.909,56.192,55.3507,55.4195,1320900.0
2011-08-05 09:30:00,73.47,74.3,71.16,71.27,835600.0,56.192,56.8268,54.4253,54.5094,835600.0
2011-08-05 10:00:00,71.34,72.96,71.0,72.62,569100.0,54.5629,55.802,54.3029,55.5419,569100.0
2011-08-05 10:30:00,72.61,72.72,71.54,72.21,593500.0,55.5343,55.6184,54.7159,55.2283,593500.0
2011-08-05 11:00:00,72.19,72.19,70.55,71.02,705400.0,55.213,55.213,53.9587,54.3182,705400.0
2011-08-05 11:30:00,71.0,71.5,70.65,70.68,969600.0,54.3029,54.6853,54.0352,54.0581,969600.0
2011-08-05 12:00:00,70.69,72.4,70.5,71.57,808200.0,54.0658,55.3737,53.9205,54.7388,808200.0
2011-08-05 12:30:00,71.55,74.21,71.32,73.25,782300.0,54.7235,56.758,54.5476,56.0238,782300.0
2011-08-05 13:00:00,73.16,73.61,72.26,73.27,468400.0,55.9549,56.2991,55.2666,56.0391,468400.0
2011-08-05 13:30:00,73.3,73.86,72.81,73.7,644600.0,56.062,56.4903,55.6872,56.3679,644600.0
2011-08-05 14:00:00,73.73,73.79,72.99,73.35,465300.0,56.3909,56.4368,55.8249,56.1002,465300.0
2011-08-05 14:30:00,73.31,73.59,72.91,73.07,553800.0,56.0696,56.2838,55.7637,55.8861,553800.0
2011-08-05 15:00:00,73.08,73.26,71.96,72.07,511700.0,55.8937,56.0314,55.0371,55.1213,511700.0
2011-08-05 15:30:00,72.07,73.02,72.07,72.6,823800.0,55.1213,55.8478,55.1213,55.5266,823800.0
2011-08-08 09:30:00,69.26,70.74,68.51,70.48,1116000.0,52.9721,54.104,52.3985,53.9052,1116000.0
2011-08-08 10:00:00,70.44,70.61,68.23,68.42,689000.0,53.8746,54.0046,52.1843,52.3296,689000.0
2011-08-08 10:30:00,68.44,69.02,67.52,68.4,913700.0,52.3449,52.7885,51.6413,52.3143,913700.0
2011-08-08 11:00:00,68.4,69.97,68.22,69.32,497400.0,52.3143,53.5151,52.1767,53.018,497400.0
2011-08-08 11:30:00,69.33,69.73,69.01,69.47,372700.0,53.0256,53.3316,52.7809,53.1327,372700.0
2011-08-08 12:00:00,69.44,69.52,68.75,68.99,376800.0,53.1098,53.1709,52.582,52.7656,376800.0
2011-08-08 12:30:00,69.02,69.49,68.8,69.02,308000.0,52.7885,53.148,52.6203,52.7885,308000.0
2011-08-08 13:00:00,69.01,69.35,68.6,69.07,294900.0,52.7809,53.0409,52.4673,52.8268,294900.0
2011-08-08 13:30:00,69.07,69.11,68.0,68.06,446800.0,52.8268,52.8574,52.0084,52.0543,446800.0
2011-08-08 14:00:00,68.04,68.62,66.81,67.55,740000.0,52.039,52.4826,51.0983,51.6642,740000.0
2011-08-08 14:30:00,67.55,68.58,67.47,67.76,690600.0,51.6642,52.452,51.603,51.8248,690600.0
2011-08-08 15:00:00,67.76,69.26,67.73,68.5,715300.0,51.8248,52.9721,51.8019,52.3908,715300.0
2011-08-08 15:30:00,68.5,68.63,67.0,67.06,1204300.0,52.3908,52.4902,51.2436,51.2895,1204300.0
2011-08-09 09:30:00,69.14,69.52,67.32,68.65,1052300.0,52.8803,53.1709,51.4883,52.5055,1052300.0
2011-08-09 10:00:00,68.66,69.57,68.48,69.56,905900.0,52.5132,53.2092,52.3755,53.2015,905900.0
2011-08-09 10:30:00,69.54,69.94,69.22,69.69,735000.0,53.1862,53.4922,52.9415,53.301,735000.0
2011-08-09 11:00:00,69.68,69.82,68.84,69.81,488900.0,53.2933,53.4004,52.6509,53.3927,488900.0
2011-08-09 11:30:00,69.8,70.37,69.42,70.18,433900.0,53.3851,53.821,53.0945,53.6757,433900.0
2011-08-09 12:00:00,70.17,70.44,69.62,69.69,402100.0,53.6681,53.8746,53.2474,53.301,402100.0
2011-08-09 12:30:00,69.67,69.86,69.06,69.12,284300.0,53.2857,53.431,52.8191,52.865,284300.0
2011-08-09 13:00:00,69.11,69.49,68.91,69.13,304000.0,52.8574,53.148,52.7044,52.8727,304000.0
2011-08-09 13:30:00,69.13,69.26,68.04,68.45,465600.0,52.8727,52.9721,52.039,52.3526,465600.0
2011-08-09 14:00:00,68.44,69.25,67.09,68.08,672200.0,52.3449,52.9644,51.3124,52.0696,672200.0
2011-08-09 14:30:00,68.08,68.11,66.06,67.25,788100.0,52.0696,52.0925,50.5246,51.4348,788100.0
2011-08-09 15:00:00,67.2,69.19,66.89,69.14,588100.0,51.3965,52.9186,51.1594,52.8803,588100.0
2011-08-09 15:30:00,69.15,70.93,68.47,70.9,1085500.0,52.888,54.2494,52.3679,54.2264,1085500.0
2011-08-10 09:30:00,69.5,69.86,68.25,68.65,734000.0,53.1556,53.431,52.1996,52.5055,734000.0
2011-08-10 10:00:00,68.51,69.11,67.7,68.19,490600.0,52.3985,52.8574,51.779,52.1537,490600.0
2011-08-10 10:30:00,68.18,69.32,67.8,68.26,473500.0,52.1461,53.018,51.8554,52.2073,473500.0
2011-08-10 11:00:00,68.28,68.49,67.58,68.01,445800.0,52.2226,52.3832,51.6872,52.0161,445800.0
2011-08-10 11:30:00,68.01,68.97,67.92,68.75,317400.0,52.0161,52.7503,51.9472,52.582,317400.0
2011-08-10 12:00:00,68.74,69.25,68.5,68.57,285500.0,52.5744,52.9644,52.3908,52.4444,285500.0
2011-08-10 12:30:00,68.53,69.22,68.26,69.18,222900.0,52.4138,52.9415,52.2073,52.9109,222900.0
2011-08-10 13:00:00,69.12,69.31,68.56,68.99,268100.0,52.865,53.0103,52.4367,52.7656,268100.0
2011-08-10 13:30:00,68.99,69.79,68.73,69.67,304500.0,52.7656,53.3774,52.5667,53.2857,304500.0
2011-08-10 14:00:00,69.65,70.53,69.41,69.97,495700.0,53.2704,53.9434,53.0868,53.5151,495700.0
2011-08-10 14:30:00,69.94,70.23,69.32,69.35,483700.0,53.4922,53.714,53.018,53.0409,483700.0
2011-08-10 15:00:00,69.35,69.59,68.77,68.87,788100.0,53.0409,53.2245,52.5973,52.6738,788100.0
2011-08-10 15:30:00,68.92,69.22,67.79,67.97,1364000.0,52.712,52.9415,51.8478,51.9855,1364000.0
2011-08-11 09:30:00,68.78,71.33,68.71,70.28,1293900.0,52.605,54.5553,52.5514,53.7522,1293900.0
2011-08-11 10:00:00,70.33,71.33,70.15,70.64,723200.0,53.7905,54.5553,53.6528,54.0276,723200.0
2011-08-11 10:30:00,70.64,72.33,70.46,71.69,1162900.0,54.0276,55.3201,53.8899,54.8306,1162900.0
2011-08-11 11:00:00,71.68,72.19,71.42,72.09,573600.0,54.823,55.213,54.6241,55.1366,573600.0
2011-08-11 11:30:00,72.15,72.65,71.8,72.18,589500.0,55.1824,55.5649,54.9148,55.2054,589500.0
2011-08-11 12:00:00,72.23,72.97,72.15,72.64,562600.0,55.2436,55.8096,55.1824,55.5572,562600.0
2011-08-11 12:30:00,72.64,74.26,72.61,74.11,791800.0,55.5572,56.7962,55.5343,56.6815,791800.0
2011-08-11 13:00:00,74.1,74.13,73.13,73.49,660000.0,56.6739,56.6968,55.932,56.2073,660000.0
2011-08-11 13:30:00,73.5,73.53,72.6,73.31,546100.0,56.215,56.2379,55.5266,56.0696,546100.0
2011-08-11 14:00:00,73.32,74.07,73.12,73.82,477600.0,56.0773,56.6509,55.9243,56.4597,477600.0
2011-08-11 14:30:00,73.82,73.85,72.97,73.61,528500.0,56.4597,56.4827,55.8096,56.2991,528500.0
2011-08-11 15:00:00,73.61,74.1,73.54,73.77,760900.0,56.2991,56.6739,56.2456,56.4215,760900.0
2011-08-11 15:30:00,73.78,74.57,73.38,73.43,1380700.0,56.4291,57.0333,56.1232,56.1614,1380700.0
2011-08-12 09:30:00,75.69,75.69,74.03,74.53,881900.0,57.8899,57.8899,56.6203,57.0027,881900.0
2011-08-12 10:00:00,74.56,75.25,73.88,75.08,497700.0,57.0257,57.5534,56.5056,57.4234,497700.0
2011-08-12 10:30:00,75.07,75.57,74.3,74.58,657300.0,57.4157,57.7982,56.8268,57.041,657300.0
2011-08-12 11:00:00,74.58,75.03,74.24,74.91,420100.0,57.041,57.3852,56.7809,57.2934,420100.0
2011-08-12 11:30:00,74.9,75.92,74.78,75.49,474000.0,57.2857,58.0659,57.1939,57.737,474000.0
2011-08-12 12:00:00,75.49,75.62,74.9,75.5,310300.0,57.737,57.8364,57.2857,57.7446,310300.0
2011-08-12 12:30:00,75.48,75.55,74.8,74.99,255700.0,57.7293,57.7829,57.2092,57.3546,255700.0
2011-08-12 13:00:00,75.02,75.18,74.75,75.11,239300.0,57.3775,57.4999,57.171,57.4463,239300.0
2011-08-12 13:30:00,75.11,75.56,74.99,75.35,209800.0,57.4463,57.7905,57.3546,57.6299,209800.0
2011-08-12 14:00:00,75.34,75.51,74.65,74.86,282600.0,57.6223,57.7523,57.0945,57.2551,282600.0
2011-08-12 14:30:00,74.86,75.0,74.46,74.86,326700.0,57.2551,57.3622,56.9492,57.2551,326700.0
2011-08-12 15:00:00,74.86,75.1,74.68,74.85,359900.0,57.2551,57.4387,57.1175,57.2475,359900.0
2011-08-12 15:30:00,74.87,74.99,74.46,74.92,609800.0,57.2628,57.3546,56.9492,57.301,609800.0
2011-08-15 09:30:00,75.78,76.5,75.66,75.83,494700.0,57.9588,58.5095,57.867,57.997,494700.0
2011-08-15 10:00:00,75.86,76.44,75.49,76.43,435800.0,58.02,58.4636,57.737,58.4559,435800.0
2011-08-15 10:30:00,76.44,76.6,75.7,75.76,461800.0,58.4636,58.5859,57.8976,57.9435,461800.0
2011-08-15 11:00:00,75.78,76.09,75.43,75.7,452200.0,57.9588,58.1959,57.6911,57.8976,452200.0
2011-08-15 11:30:00,75.72,76.15,75.37,75.9,438900.0,57.9129,58.2418,57.6452,58.0506,438900.0
2011-08-15 12:00:00,75.91,76.2,75.73,75.86,239700.0,58.0582,58.28,57.9205,58.02,239700.0
2011-08-15 12:30:00,75.83,76.16,75.65,76.01,241700.0,57.997,58.2494,57.8593,58.1347,241700.0
2011-08-15 13:00:00,76.02,76.2,75.84,75.94,168400.0,58.1423,58.28,58.0047,58.0811,168400.0
2011-08-15 13:30:00,75.95,75.98,75.67,75.84,193700.0,58.0888,58.1117,57.8746,58.0047,193700.0
2011-08-15 14:00:00,75.85,76.23,75.82,76.21,195700.0,58.0123,58.303,57.9894,58.2877,195700.0
2011-08-15 14:30:00,76.21,76.44,76.03,76.24,265400.0,58.2877,58.4636,58.15,58.3106,265400.0
2011-08-15 15:00:00,76.25,76.35,75.98,76.05,275700.0,58.3182,58.3947,58.1117,58.1653,275700.0
2011-08-15 15:30:00,76.05,76.5,76.03,76.46,537600.0,58.1653,58.5095,58.15,58.4789,537600.0
2011-08-16 09:30:00,75.67,75.78,74.63,75.01,537400.0,57.8746,57.9588,57.0792,57.3699,537400.0
2011-08-16 10:00:00,75.0,75.39,74.76,75.34,373400.0,57.3622,57.6605,57.1787,57.6223,373400.0
2011-08-16 10:30:00,75.36,75.61,75.06,75.36,330200.0,57.6375,57.8288,57.4081,57.6375,330200.0
2011-08-16 11:00:00,75.32,75.36,74.86,75.06,243200.0,57.607,57.6375,57.2551,57.4081,243200.0
2011-08-16 11:30:00,75.11,75.55,74.96,75.2,196100.0,57.4463,57.7829,57.3316,57.5152,196100.0
2011-08-16 12:00:00,75.22,75.83,74.74,74.8,355200.0,57.5305,57.997,57.1634,57.2092,355200.0
2011-08-16 12:30:00,74.8,75.12,74.6,74.69,246800.0,57.2092,57.454,57.0563,57.1251,246800.0
2011-08-16 13:00:00,74.7,74.86,74.23,74.62,362500.0,57.1328,57.2551,56.7733,57.0716,362500.0
2011-08-16 13:30:00,74.6,75.35,74.55,75.21,211500.0,57.0563,57.6299,57.018,57.5228,211500.0
2011-08-16 14:00:00,75.21,75.89,75.14,75.28,346900.0,57.5228,58.0429,57.4693,57.5764,346900.0
2011-08-16 14:30:00,75.27,75.42,74.82,74.88,271200.0,57.5687,57.6834,57.2245,57.2704,271200.0
2011-08-16 15:00:00,74.9,75.66,74.87,75.6,274300.0,57.2857,57.867,57.2628,57.8211,274300.0
2011-08-16 15:30:00,75.59,75.82,75.09,75.18,705300.0,57.8135,57.9894,57.431,57.4999,705300.0
2011-08-17 09:30:00,73.33,74.4,73.0,74.02,2300100.0,56.0849,56.9033,55.8326,56.6127,2300100.0
2011-08-17 10:00:00,74.0,75.49,73.93,75.44,1436900.0,56.5974,57.737,56.5438,57.6987,1436900.0
2011-08-17 10:30:00,75.43,75.49,74.55,74.55,1013100.0,57.6911,57.737,57.018,57.018,1013100.0
2011-08-17 11:00:00,74.58,75.0,74.35,74.71,828200.0,57.041,57.3622,56.8651,57.1404,828200.0
2011-08-17 11:30:00,74.72,75.06,74.21,74.69,882100.0,57.1481,57.4081,56.758,57.1251,882100.0
2011-08-17 12:00:00,74.67,74.73,74.0,74.31,616400.0,57.1098,57.1557,56.5974,56.8345,616400.0
2011-08-17 12:30:00,74.3,74.53,73.93,74.2,372700.0,56.8268,57.0027,56.5438,56.7503,372700.0
2011-08-17 13:00:00,74.18,74.45,73.7,73.88,327300.0,56.735,56.9416,56.3679,56.5056,327300.0
2011-08-17 13:30:00,73.9,74.21,73.7,73.93,287800.0,56.5209,56.758,56.3679,56.5438,287800.0
2011-08-17 14:00:00,73.93,74.12,73.77,73.85,407300.0,56.5438,56.6892,56.4215,56.4827,407300.0
2011-08-17 14:30:00,73.85,73.96,73.19,73.56,677800.0,56.4827,56.5668,55.9779,56.2609,677800.0
2011-08-17 15:00:00,73.57,74.33,73.44,73.97,608400.0,56.2685,56.8498,56.1691,56.5744,608400.0
2011-08-17 15:30:00,73.98,74.32,73.91,74.22,958500.0,56.5821,56.8421,56.5285,56.7656,958500.0
2011-08-18 09:30:00,71.31,71.32,70.04,70.9,1252800.0,54.54,54.5476,53.5687,54.2264,1252800.0
2011-08-18 10:00:00,70.9,70.9,68.89,69.69,1298800.0,54.2264,54.2264,52.6891,53.301,1298800.0
2011-08-18 10:30:00,69.71,70.21,69.23,70.09,599400.0,53.3163,53.6987,52.9491,53.6069,599400.0
2011-08-18 11:00:00,70.09,70.12,69.57,70.01,469600.0,53.6069,53.6298,53.2092,53.5457,469600.0
2011-08-18 11:30:00,69.99,70.94,69.9,70.57,637600.0,53.5304,54.257,53.4616,53.974,637600.0
2011-08-18 12:00:00,70.57,70.7,70.12,70.41,414200.0,53.974,54.0734,53.6298,53.8516,414200.0
2011-08-18 12:30:00,70.4,70.58,70.2,70.41,220400.0,53.844,53.9817,53.691,53.8516,220400.0
2011-08-18 13:00:00,70.4,70.56,70.08,70.25,210800.0,53.844,53.9664,53.5992,53.7293,210800.0
2011-08-18 13:30:00,70.25,70.4,70.0,70.17,324400.0,53.7293,53.844,53.5381,53.6681,324400.0
2011-08-18 14:00:00,70.17,70.91,70.17,70.61,433900.0,53.6681,54.2341,53.6681,54.0046,433900.0
2011-08-18 14:30:00,70.59,70.62,69.99,70.03,430100.0,53.9893,54.0123,53.5304,53.561,430100.0
2011-08-18 15:00:00,70.01,70.15,69.51,70.1,760100.0,53.5457,53.6528,53.1633,53.6145,760100.0
2011-08-18 15:30:00,70.11,70.36,69.28,70.16,1224500.0,53.6222,53.8134,52.9874,53.6604,1224500.0
2011-08-19 09:30:00,69.18,71.53,69.02,71.41,1042900.0,52.9109,54.7083,52.7885,54.6165,1042900.0
2011-08-19 10:00:00,71.45,72.3,71.23,72.21,905100.0,54.6471,55.2972,54.4788,55.2283,905100.0
2011-08-19 10:30:00,72.2,72.3,70.87,70.95,503000.0,55.2207,55.2972,54.2035,54.2647,503000.0
2011-08-19 11:00:00,70.95,71.15,70.11,70.46,412500.0,54.2647,54.4176,53.6222,53.8899,412500.0
2011-08-19 11:30:00,70.44,70.96,70.13,70.89,303200.0,53.8746,54.2723,53.6375,54.2188,303200.0
2011-08-19 12:00:00,70.89,70.97,70.19,70.5,188400.0,54.2188,54.2799,53.6834,53.9205,188400.0
2011-08-19 12:30:00,70.5,70.88,70.46,70.53,273300.0,53.9205,54.2111,53.8899,53.9434,273300.0
2011-08-19 13:00:00,70.51,70.7,70.34,70.43,216300.0,53.9281,54.0734,53.7981,53.8669,216300.0
2011-08-19 13:30:00,70.4,70.51,70.02,70.07,332100.0,53.844,53.9281,53.5534,53.5916,332100.0
2011-08-19 14:00:00,70.07,70.25,69.42,69.59,488300.0,53.5916,53.7293,53.0945,53.2245,488300.0
2011-08-19 14:30:00,69.61,69.76,69.27,69.51,604000.0,53.2398,53.3545,52.9797,53.1633,604000.0
2011-08-19 15:00:00,69.51,69.56,68.97,69.3,702800.0,53.1633,53.2015,52.7503,53.0027,702800.0
2011-08-19 15:30:00,69.32,69.48,68.97,69.04,1039700.0,53.018,53.1404,52.7503,52.8038,1039700.0
2011-08-22 09:30:00,70.74,70.9,69.6,70.03,894000.0,54.104,54.2264,53.2321,53.561,894000.0
2011-08-22 10:00:00,70.07,70.34,69.9,70.21,633900.0,53.5916,53.7981,53.4616,53.6987,633900.0
2011-08-22 10:30:00,70.18,70.48,69.97,70.18,524800.0,53.6757,53.9052,53.5151,53.6757,524800.0
2011-08-22 11:00:00,70.17,70.33,69.88,70.26,725300.0,53.6681,53.7905,53.4463,53.7369,725300.0
2011-08-22 11:30:00,70.27,70.34,69.72,69.89,696000.0,53.7446,53.7981,53.3239,53.4539,696000.0
2011-08-22 12:00:00,69.88,70.39,69.82,69.99,271100.0,53.4463,53.8363,53.4004,53.5304,271100.0
2011-08-22 12:30:00,69.99,70.84,69.82,70.77,298400.0,53.5304,54.1805,53.4004,54.127,298400.0
2011-08-22 13:00:00,70.73,70.97,70.5,70.64,270900.0,54.0964,54.2799,53.9205,54.0276,270900.0
2011-08-22 13:30:00,70.65,70.8,70.05,70.39,330100.0,54.0352,54.1499,53.5763,53.8363,330100.0
2011-08-22 14:00:00,70.41,70.55,70.17,70.31,342800.0,53.8516,53.9587,53.6681,53.7752,342800.0
2011-08-22 14:30:00,70.28,70.36,70.06,70.22,569200.0,53.7522,53.8134,53.584,53.7063,569200.0
2011-08-22 15:00:00,70.21,70.46,70.04,70.35,523900.0,53.6987,53.8899,53.5687,53.8058,523900.0
2011-08-22 15:30:00,70.33,70.48,69.8,70.04,945800.0,53.7905,53.9052,53.3851,53.5687,945800.0
2011-08-23 09:30:00,70.48,70.85,70.01,70.31,401400.0,53.9052,54.1882,53.5457,53.7752,401400.0
2011-08-23 10:00:00,70.33,70.97,70.23,70.6,510700.0,53.7905,54.2799,53.714,53.997,510700.0
2011-08-23 10:30:00,70.59,70.98,70.37,70.39,291400.0,53.9893,54.2876,53.821,53.8363,291400.0
2011-08-23 11:00:00,70.37,70.74,70.32,70.6,269400.0,53.821,54.104,53.7828,53.997,269400.0
2011-08-23 11:30:00,70.66,71.4,70.41,71.35,252200.0,54.0428,54.6088,53.8516,54.5706,252200.0
2011-08-23 12:00:00,71.34,71.36,71.06,71.19,194300.0,54.5629,54.5782,54.3488,54.4482,194300.0
2011-08-23 12:30:00,71.22,71.56,71.17,71.43,209700.0,54.4712,54.7312,54.4329,54.6318,209700.0
2011-08-23 13:00:00,71.46,71.66,71.17,71.35,193100.0,54.6547,54.8077,54.4329,54.5706,193100.0
2011-08-23 13:30:00,71.35,71.45,70.72,71.05,240700.0,54.5706,54.6471,54.0887,54.3411,240700.0
2011-08-23 14:00:00,71.08,71.31,70.74,71.28,252900.0,54.3641,54.54,54.104,54.517,252900.0
2011-08-23 14:30:00,71.3,72.08,71.18,72.05,365300.0,54.5323,55.1289,54.4406,55.106,365300.0
2011-08-23 15:00:00,72.04,72.69,71.67,72.27,1043900.0,55.0983,55.5955,54.8153,55.2742,1043900.0
2011-08-23 15:30:00,72.28,72.7,72.03,72.66,770200.0,55.2819,55.6031,55.0907,55.5725,770200.0
2011-08-24 09:30:00,72.54,73.87,72.05,73.79,491700.0,55.4807,56.498,55.106,56.4368,491700.0
2011-08-24 10:00:00,73.76,74.28,73.43,73.49,604800.0,56.4138,56.8115,56.1614,56.2073,604800.0
2011-08-24 10:30:00,73.5,73.72,72.81,72.82,350100.0,56.215,56.3832,55.6872,55.6949,350100.0
2011-08-24 11:00:00,72.83,73.6,72.66,73.43,296600.0,55.7025,56.2914,55.5725,56.1614,296600.0
2011-08-24 11:30:00,73.41,73.61,72.91,73.01,341400.0,56.1461,56.2991,55.7637,55.8402,341400.0
2011-08-24 12:00:00,72.99,72.99,72.55,72.76,257900.0,55.8249,55.8249,55.4884,55.649,257900.0
2011-08-24 12:30:00,72.76,73.43,72.56,73.35,264100.0,55.649,56.1614,55.496,56.1002,264100.0
2011-08-24 13:00:00,73.36,74.04,73.19,73.95,319200.0,56.1079,56.628,55.9779,56.5591,319200.0
2011-08-24 13:30:00,73.93,74.0,73.45,73.91,326300.0,56.5438,56.5974,56.1767,56.5285,326300.0
2011-08-24 14:00:00,73.92,73.99,73.55,73.71,235900.0,56.5362,56.5897,56.2532,56.3756,235900.0
2011-08-24 14:30:00,73.69,74.08,73.62,74.06,314500.0,56.3603,56.6586,56.3067,56.6433,314500.0
2011-08-24 15:00:00,74.06,74.69,73.95,74.52,444400.0,56.6433,57.1251,56.5591,56.9951,444400.0
2011-08-24 15:30:00,74.54,75.19,74.52,75.06,946400.0,57.0104,57.5075,56.9951,57.4081,946400.0
2011-08-25 09:30:00,75.51,76.0,73.84,74.17,557100.0,57.7523,58.127,56.475,56.7274,557100.0
2011-08-25 10:00:00,74.19,74.59,73.3,73.77,753500.0,56.7427,57.0486,56.062,56.4215,753500.0
2011-08-25 10:30:00,73.75,73.91,72.79,73.17,705300.0,56.4062,56.5285,55.6719,55.9626,705300.0
2011-08-25 11:00:00,73.19,73.7,72.9,73.55,526000.0,55.9779,56.3679,55.7561,56.2532,526000.0
2011-08-25 11:30:00,73.57,73.72,72.92,73.41,251300.0,56.2685,56.3832,55.7714,56.1461,251300.0
2011-08-25 12:00:00,73.41,73.67,73.16,73.27,168300.0,56.1461,56.345,55.9549,56.0391,168300.0
2011-08-25 12:30:00,73.26,73.27,72.77,73.18,244000.0,56.0314,56.0391,55.6566,55.9702,244000.0
2011-08-25 13:00:00,73.19,73.84,73.17,73.82,279200.0,55.9779,56.475,55.9626,56.4597,279200.0
2011-08-25 13:30:00,73.83,73.85,73.33,73.72,201000.0,56.4674,56.4827,56.0849,56.3832,201000.0
2011-08-25 14:00:00,73.73,73.96,73.48,73.74,284800.0,56.3909,56.5668,56.1997,56.3985,284800.0
2011-08-25 14:30:00,73.74,73.94,73.28,73.28,205300.0,56.3985,56.5515,56.0467,56.0467,205300.0
2011-08-25 15:00:00,73.28,73.61,73.02,73.29,438300.0,56.0467,56.2991,55.8478,56.0544,438300.0
2011-08-25 15:30:00,73.29,73.37,72.82,73.06,561600.0,56.0544,56.1155,55.6949,55.8784,561600.0
2011-08-26 09:30:00,72.35,72.91,71.79,72.83,380500.0,55.3354,55.7637,54.9071,55.7025,380500.0
2011-08-26 10:00:00,72.84,74.07,71.44,73.5,564800.0,55.7102,56.6509,54.6394,56.215,564800.0
2011-08-26 10:30:00,73.49,74.75,73.13,73.66,498100.0,56.2073,57.171,55.932,56.3373,498100.0
2011-08-26 11:00:00,73.64,74.92,73.47,74.39,322000.0,56.322,57.301,56.192,56.8957,322000.0
2011-08-26 11:30:00,74.42,74.93,74.4,74.81,195900.0,56.9186,57.3087,56.9033,57.2169,195900.0
2011-08-26 12:00:00,74.83,75.62,74.83,75.44,366400.0,57.2322,57.8364,57.2322,57.6987,366400.0
2011-08-26 12:30:00,75.44,75.45,74.97,75.16,194700.0,57.6987,57.7064,57.3393,57.4846,194700.0
2011-08-26 13:00:00,75.15,75.59,74.89,75.57,258900.0,57.4769,57.8135,57.2781,57.7982,258900.0
2011-08-26 13:30:00,75.57,76.25,75.45,76.22,506500.0,57.7982,58.3182,57.7064,58.2953,506500.0
2011-08-26 14:00:00,76.24,76.33,75.59,75.61,553700.0,58.3106,58.3794,57.8135,57.8288,553700.0
2011-08-26 14:30:00,75.64,76.06,75.44,75.89,402400.0,57.8517,58.1729,57.6987,58.0429,402400.0
2011-08-26 15:00:00,75.89,75.91,75.29,75.56,344400.0,58.0429,58.0582,57.584,57.7905,344400.0
2011-08-26 15:30:00,75.56,76.08,75.3,75.99,601900.0,57.7905,58.1882,57.5917,58.1194,601900.0
2011-08-29 09:30:00,77.62,78.5,77.21,77.38,681600.0,59.3661,60.0391,59.0525,59.1825,681600.0
2011-08-29 10:00:00,77.35,78.05,77.14,77.81,415200.0,59.1596,59.6949,58.9989,59.5114,415200.0
2011-08-29 10:30:00,77.84,78.26,77.77,78.21,470200.0,59.5343,59.8556,59.4808,59.8173,470200.0
2011-08-29 11:00:00,78.18,78.44,77.93,78.14,357100.0,59.7944,59.9932,59.6032,59.7638,357100.0
2011-08-29 11:30:00,78.17,78.54,78.01,78.45,202800.0,59.7867,60.0697,59.6643,60.0009,202800.0
2011-08-29 12:00:00,78.44,78.73,78.4,78.62,143400.0,59.9932,60.215,59.9626,60.1309,143400.0
2011-08-29 12:30:00,78.63,78.85,78.42,78.66,235200.0,60.1385,60.3068,59.9779,60.1615,235200.0
2011-08-29 13:00:00,78.66,78.9,78.6,78.75,161400.0,60.1615,60.345,60.1156,60.2303,161400.0
2011-08-29 13:30:00,78.75,78.77,78.22,78.34,246100.0,60.2303,60.2456,59.825,59.9167,246100.0
2011-08-29 14:00:00,78.33,78.87,78.33,78.76,252300.0,59.9091,60.3221,59.9091,60.238,252300.0
2011-08-29 14:30:00,78.77,78.95,78.73,78.95,280000.0,60.2456,60.3833,60.215,60.3833,280000.0
2011-08-29 15:00:00,78.95,79.0,78.7,78.96,286100.0,60.3833,60.4215,60.1921,60.3909,286100.0
2011-08-29 15:30:00,78.97,79.06,78.77,78.94,737200.0,60.3986,60.4674,60.2456,60.3756,737200.0
2011-08-30 09:30:00,78.34,79.32,77.8,79.03,517600.0,59.9167,60.6663,59.5037,60.4445,517600.0
2011-08-30 10:00:00,79.08,79.5,78.4,79.45,527700.0,60.4827,60.8039,59.9626,60.7657,527700.0
2011-08-30 10:30:00,79.48,79.89,79.28,79.7,475500.0,60.7886,61.1022,60.6357,60.9569,475500.0
2011-08-30 11:00:00,79.69,80.3,79.57,80.19,570600.0,60.9493,61.4158,60.8575,61.3317,570600.0
2011-08-30 11:30:00,80.19,80.73,80.1,80.34,387100.0,61.3317,61.7447,61.2628,61.4464,387100.0
2011-08-30 12:00:00,80.34,80.42,79.68,79.71,287900.0,61.4464,61.5076,60.9416,60.9646,287900.0
2011-08-30 12:30:00,79.72,79.72,78.57,78.67,490400.0,60.9722,60.9722,60.0927,60.1691,490400.0
2011-08-30 13:00:00,78.7,79.13,78.37,79.03,437500.0,60.1921,60.521,59.9397,60.4445,437500.0
2011-08-30 13:30:00,79.01,79.14,78.69,79.03,245500.0,60.4292,60.5286,60.1844,60.4445,245500.0
2011-08-30 14:00:00,79.05,79.7,78.82,79.69,392600.0,60.4598,60.9569,60.2839,60.9493,392600.0
2011-08-30 14:30:00,79.69,79.99,79.51,79.96,336900.0,60.9493,61.1787,60.8116,61.1558,336900.0
2011-08-30 15:00:00,79.95,80.12,79.72,80.11,315200.0,61.1481,61.2781,60.9722,61.2705,315200.0
2011-08-30 15:30:00,80.12,80.48,79.91,80.1,878900.0,61.2781,61.5535,61.1175,61.2628,878900.0
2011-08-31 09:30:00,81.0,82.49,80.89,82.12,1023600.0,61.9512,63.0908,61.8671,62.8078,1023600.0
2011-08-31 10:00:00,82.12,82.56,81.81,81.91,818400.0,62.8078,63.1443,62.5707,62.6472,818400.0
2011-08-31 10:30:00,81.9,82.2,81.14,81.28,518400.0,62.6395,62.869,62.0583,62.1653,518400.0
2011-08-31 11:00:00,81.28,81.6,80.8,81.17,556800.0,62.1653,62.4101,61.7982,62.0812,556800.0
2011-08-31 11:30:00,81.16,81.66,80.46,80.46,506200.0,62.0736,62.456,61.5382,61.5382,506200.0
2011-08-31 12:00:00,80.48,81.13,80.25,80.96,345700.0,61.5535,62.0506,61.3776,61.9206,345700.0
2011-08-31 12:30:00,80.94,81.53,80.88,81.53,198400.0,61.9053,62.3565,61.8594,62.3565,198400.0
2011-08-31 13:00:00,81.53,81.67,80.81,80.93,167400.0,62.3565,62.4636,61.8059,61.8976,167400.0
2011-08-31 13:30:00,80.94,81.06,80.5,80.59,262800.0,61.9053,61.9971,61.5688,61.6376,262800.0
2011-08-31 14:00:00,80.58,80.88,80.35,80.74,315200.0,61.63,61.8594,61.454,61.7523,315200.0
2011-08-31 14:30:00,80.76,80.79,79.73,80.31,625300.0,61.7676,61.7906,60.9799,61.4235,625300.0
2011-08-31 15:00:00,80.31,80.8,80.02,80.56,397200.0,61.4235,61.7982,61.2017,61.6147,397200.0
2011-08-31 15:30:00,80.59,81.24,80.53,80.78,755200.0,61.6376,62.1347,61.5917,61.7829,755200.0
2011-09-01 09:30:00,80.73,80.91,80.09,80.77,433400.0,61.7447,61.8824,61.2552,61.7753,433400.0
2011-09-01 10:00:00,80.73,82.22,80.68,81.14,743300.0,61.7447,62.8843,61.7064,62.0583,743300.0
2011-09-01 10:30:00,81.14,81.45,80.68,80.98,359300.0,62.0583,62.2954,61.7064,61.9359,359300.0
2011-09-01 11:00:00,80.99,81.21,80.39,80.96,328600.0,61.9435,62.1118,61.4846,61.9206,328600.0
2011-09-01 11:30:00,80.95,81.25,80.69,81.11,232000.0,61.9129,62.1424,61.7141,62.0353,232000.0
2011-09-01 12:00:00,81.11,81.42,80.9,81.33,264500.0,62.0353,62.2724,61.8747,62.2036,264500.0
2011-09-01 12:30:00,81.39,81.47,81.01,81.02,173400.0,62.2495,62.3107,61.9588,61.9665,173400.0
2011-09-01 13:00:00,81.01,81.06,80.67,80.9,294500.0,61.9588,61.9971,61.6988,61.8747,294500.0
2011-09-01 13:30:00,80.89,80.89,80.04,80.1,321400.0,61.8671,61.8671,61.217,61.2628,321400.0
2011-09-01 14:00:00,80.1,80.2,79.64,80.01,436800.0,61.2628,61.3393,60.911,61.194,436800.0
2011-09-01 14:30:00,80.01,80.38,80.0,80.17,272500.0,61.194,61.477,61.1864,61.3164,272500.0
2011-09-01 15:00:00,80.16,80.35,79.8,80.11,298000.0,61.3087,61.454,61.0334,61.2705,298000.0
2011-09-01 15:30:00,80.1,80.11,79.75,79.92,563100.0,61.2628,61.2705,60.9951,61.1252,563100.0
2011-09-02 09:30:00,77.52,78.95,77.24,78.8,639900.0,59.2896,60.3833,59.0754,60.2686,639900.0
2011-09-02 10:00:00,78.79,79.05,78.33,78.51,377300.0,60.2609,60.4598,59.9091,60.0468,377300.0
2011-09-02 10:30:00,78.51,78.59,77.93,78.58,301700.0,60.0468,60.1079,59.6032,60.1003,301700.0
2011-09-02 11:00:00,78.56,79.0,78.38,78.91,298200.0,60.085,60.4215,59.9473,60.3527,298200.0
2011-09-02 11:30:00,78.9,79.16,78.33,78.36,212500.0,60.345,60.5439,59.9091,59.932,212500.0
2011-09-02 12:00:00,78.35,78.83,78.35,78.44,153700.0,59.9244,60.2915,59.9244,59.9932,153700.0
2011-09-02 12:30:00,78.43,78.47,78.18,78.25,153500.0,59.9856,60.0162,59.7944,59.8479,153500.0
2011-09-02 13:00:00,78.25,78.35,77.81,77.88,170000.0,59.8479,59.9244,59.5114,59.5649,170000.0
2011-09-02 13:30:00,77.87,78.18,77.78,78.1,161500.0,59.5573,59.7944,59.4884,59.7332,161500.0
2011-09-02 14:00:00,78.1,78.15,77.53,77.63,265900.0,59.7332,59.7714,59.2972,59.3737,265900.0
2011-09-02 14:30:00,77.61,77.77,77.27,77.41,276300.0,59.3584,59.4808,59.0984,59.2054,276300.0
2011-09-02 15:00:00,77.39,77.81,77.12,77.73,284000.0,59.1902,59.5114,58.9836,59.4502,284000.0
2011-09-02 15:30:00,77.73,78.38,77.66,77.97,569200.0,59.4502,59.9473,59.3967,59.6338,569200.0
2011-09-06 09:30:00,74.98,76.45,74.21,76.25,800000.0,57.3469,58.4712,56.758,58.3182,800000.0
2011-09-06 10:00:00,76.3,76.91,75.6,75.63,479000.0,58.3565,58.823,57.8211,57.8441,479000.0
2011-09-06 10:30:00,75.6,75.83,75.0,75.73,490000.0,57.8211,57.997,57.3622,57.9205,490000.0
2011-09-06 11:00:00,75.74,76.45,75.49,76.36,364700.0,57.9282,58.4712,57.737,58.4024,364700.0
2011-09-06 11:30:00,76.37,76.76,75.9,76.17,341000.0,58.41,58.7083,58.0506,58.2571,341000.0
2011-09-06 12:00:00,76.19,76.58,76.03,76.32,189000.0,58.2724,58.5706,58.15,58.3718,189000.0
2011-09-06 12:30:00,76.32,76.32,76.01,76.16,154800.0,58.3718,58.3718,58.1347,58.2494,154800.0
2011-09-06 13:00:00,76.15,76.49,76.08,76.3,176400.0,58.2418,58.5018,58.1882,58.3565,176400.0
2011-09-06 13:30:00,76.29,76.9,76.09,76.71,193300.0,58.3488,58.8154,58.1959,58.6701,193300.0
2011-09-06 14:00:00,76.74,77.41,76.66,77.15,249500.0,58.693,59.2054,58.6318,59.0066,249500.0
2011-09-06 14:30:00,77.14,77.17,76.4,76.46,277000.0,58.9989,59.0219,58.433,58.4789,277000.0
2011-09-06 15:00:00,76.47,76.55,76.07,76.29,337100.0,58.4865,58.5477,58.1806,58.3488,337100.0
2011-09-06 15:30:00,76.25,77.29,76.14,77.15,678700.0,58.3182,59.1137,58.2341,59.0066,678700.0
2011-09-07 09:30:00,78.97,78.97,78.24,78.87,611100.0,60.3986,60.3986,59.8403,60.3221,611100.0
2011-09-07 10:00:00,78.85,78.88,78.39,78.39,365400.0,60.3068,60.3297,59.955,59.955,365400.0
2011-09-07 10:30:00,78.38,78.65,78.1,78.21,284400.0,59.9473,60.1538,59.7332,59.8173,284400.0
2011-09-07 11:00:00,78.21,78.9,78.12,78.69,238900.0,59.8173,60.345,59.7485,60.1844,238900.0
2011-09-07 11:30:00,78.71,78.82,78.48,78.69,160900.0,60.1997,60.2839,60.0238,60.1844,160900.0
2011-09-07 12:00:00,78.71,78.94,78.6,78.84,122200.0,60.1997,60.3756,60.1156,60.2992,122200.0
2011-09-07 12:30:00,78.84,78.96,78.69,78.72,203500.0,60.2992,60.3909,60.1844,60.2074,203500.0
2011-09-07 13:00:00,78.71,78.97,78.67,78.92,175700.0,60.1997,60.3986,60.1691,60.3603,175700.0
2011-09-07 13:30:00,78.92,79.05,78.63,78.93,194700.0,60.3603,60.4598,60.1385,60.368,194700.0
2011-09-07 14:00:00,78.92,79.2,78.8,79.1,410600.0,60.3603,60.5745,60.2686,60.498,410600.0
2011-09-07 14:30:00,79.1,79.48,79.07,79.45,255500.0,60.498,60.7886,60.4751,60.7657,255500.0
2011-09-07 15:00:00,79.45,79.45,79.06,79.21,247200.0,60.7657,60.7657,60.4674,60.5821,247200.0
2011-09-07 15:30:00,79.22,79.38,78.9,79.33,569900.0,60.5898,60.7122,60.345,60.6739,569900.0
2011-09-08 09:30:00,78.42,78.96,78.0,78.31,675700.0,59.9779,60.3909,59.6567,59.8938,675700.0
2011-09-08 10:00:00,78.31,78.98,78.04,78.56,339800.0,59.8938,60.4062,59.6873,60.085,339800.0
2011-09-08 10:30:00,78.56,79.01,78.3,78.66,371200.0,60.085,60.4292,59.8861,60.1615,371200.0
2011-09-08 11:00:00,78.65,78.9,78.28,78.28,253900.0,60.1538,60.345,59.8709,59.8709,253900.0
2011-09-08 11:30:00,78.29,78.43,77.77,77.87,349800.0,59.8785,59.9856,59.4808,59.5573,349800.0
2011-09-08 12:00:00,77.86,78.08,77.44,77.75,311300.0,59.5496,59.7179,59.2284,59.4655,311300.0
2011-09-08 12:30:00,77.77,78.24,77.5,78.22,194700.0,59.4808,59.8403,59.2743,59.825,194700.0
2011-09-08 13:00:00,78.22,78.26,77.9,78.12,147200.0,59.825,59.8556,59.5802,59.7485,147200.0
2011-09-08 13:30:00,78.13,78.32,77.22,77.41,347400.0,59.7561,59.9014,59.0601,59.2054,347400.0
2011-09-08 14:00:00,77.42,77.71,77.05,77.24,288100.0,59.2131,59.4349,58.9301,59.0754,288100.0
2011-09-08 14:30:00,77.22,77.63,77.09,77.44,260200.0,59.0601,59.3737,58.9607,59.2284,260200.0
2011-09-08 15:00:00,77.42,77.44,76.78,77.3,425200.0,59.2131,59.2284,58.7236,59.1213,425200.0
2011-09-08 15:30:00,77.31,77.51,77.14,77.22,862200.0,59.129,59.2819,58.9989,59.0601,862200.0
2011-09-09 09:30:00,76.22,76.34,75.26,75.8,608800.0,58.2953,58.3871,57.5611,57.9741,608800.0
2011-09-09 10:00:00,75.7,76.24,75.56,76.1,395800.0,57.8976,58.3106,57.7905,58.2035,395800.0
2011-09-09 10:30:00,76.12,76.52,75.95,75.96,370100.0,58.2188,58.5248,58.0888,58.0964,370100.0
2011-09-09 11:00:00,75.97,76.69,74.87,74.94,553700.0,58.1041,58.6548,57.2628,57.3163,553700.0
2011-09-09 11:30:00,74.95,75.45,74.38,74.81,533000.0,57.324,57.7064,56.888,57.2169,533000.0
2011-09-09 12:00:00,74.85,75.05,74.5,74.81,299300.0,57.2475,57.4005,56.9798,57.2169,299300.0
2011-09-09 12:30:00,74.82,75.34,74.46,75.26,376600.0,57.2245,57.6223,56.9492,57.5611,376600.0
2011-09-09 13:00:00,75.28,75.81,74.95,75.54,268600.0,57.5764,57.9817,57.324,57.7752,268600.0
2011-09-09 13:30:00,75.54,75.55,75.02,75.18,212900.0,57.7752,57.7829,57.3775,57.4999,212900.0
2011-09-09 14:00:00,75.18,75.36,74.78,74.79,213000.0,57.4999,57.6375,57.1939,57.2016,213000.0
2011-09-09 14:30:00,74.78,75.15,74.61,74.81,301000.0,57.1939,57.4769,57.0639,57.2169,301000.0
2011-09-09 15:00:00,74.78,75.05,74.62,74.66,402500.0,57.1939,57.4005,57.0716,57.1022,402500.0
2011-09-09 15:30:00,74.66,75.43,74.65,75.25,1022100.0,57.1022,57.6911,57.0945,57.5534,1022100.0
2011-09-12 09:30:00,74.12,75.82,73.55,75.52,576400.0,56.6892,57.9894,56.2532,57.7599,576400.0
2011-09-12 10:00:00,75.5,75.65,74.1,74.13,534200.0,57.7446,57.8593,56.6739,56.6968,534200.0
2011-09-12 10:30:00,74.13,74.37,73.76,73.8,272300.0,56.6968,56.8804,56.4138,56.4444,272300.0
2011-09-12 11:00:00,73.8,74.32,73.67,74.23,291900.0,56.4444,56.8421,56.345,56.7733,291900.0
2011-09-12 11:30:00,74.21,74.67,74.01,74.08,224000.0,56.758,57.1098,56.605,56.6586,224000.0
2011-09-12 12:00:00,74.09,74.21,73.6,73.91,214000.0,56.6662,56.758,56.2914,56.5285,214000.0
2011-09-12 12:30:00,73.91,73.95,73.26,73.58,283400.0,56.5285,56.5591,56.0314,56.2762,283400.0
2011-09-12 13:00:00,73.56,73.84,73.16,73.19,351600.0,56.2609,56.475,55.9549,55.9779,351600.0
2011-09-12 13:30:00,73.18,73.47,72.68,73.37,439000.0,55.9702,56.192,55.5878,56.1155,439000.0
2011-09-12 14:00:00,73.37,73.49,72.81,73.49,409000.0,56.1155,56.2073,55.6872,56.2073,409000.0
2011-09-12 14:30:00,73.51,74.35,73.45,73.62,478800.0,56.2226,56.8651,56.1767,56.3067,478800.0
2011-09-12 15:00:00,73.63,74.14,73.38,74.08,393200.0,56.3144,56.7045,56.1232,56.6586,393200.0
2011-09-12 15:30:00,74.07,75.19,73.89,75.06,963300.0,56.6509,57.5075,56.5132,57.4081,963300.0
2011-09-13 09:30:00,75.2,76.64,74.81,76.51,669000.0,57.5152,58.6165,57.2169,58.5171,669000.0
2011-09-13 10:00:00,76.54,76.95,76.27,76.82,510500.0,58.54,58.8536,58.3335,58.7542,510500.0
2011-09-13 10:30:00,76.84,76.94,75.77,75.88,385900.0,58.7695,58.846,57.9511,58.0353,385900.0
2011-09-13 11:00:00,75.87,76.06,75.33,75.59,279100.0,58.0276,58.1729,57.6146,57.8135,279100.0
2011-09-13 11:30:00,75.6,76.1,75.45,75.74,207100.0,57.8211,58.2035,57.7064,57.9282,207100.0
2011-09-13 12:00:00,75.73,76.1,75.41,75.88,194700.0,57.9205,58.2035,57.6758,58.0353,194700.0
2011-09-13 12:30:00,75.88,76.14,75.61,76.01,173600.0,58.0353,58.2341,57.8288,58.1347,173600.0
2011-09-13 13:00:00,76.03,76.35,76.03,76.18,150800.0,58.15,58.3947,58.15,58.2647,150800.0
2011-09-13 13:30:00,76.18,76.69,75.98,76.46,183600.0,58.2647,58.6548,58.1117,58.4789,183600.0
2011-09-13 14:00:00,76.45,77.06,76.35,77.06,268900.0,58.4712,58.9378,58.3947,58.9378,268900.0
2011-09-13 14:30:00,77.05,77.1,76.23,76.42,344900.0,58.9301,58.9684,58.303,58.4483,344900.0
2011-09-13 15:00:00,76.44,76.71,75.89,76.38,393100.0,58.4636,58.6701,58.0429,58.4177,393100.0
2011-09-13 15:30:00,76.39,76.84,76.37,76.59,702600.0,58.4253,58.7695,58.41,58.5783,702600.0
2011-09-14 09:30:00,77.14,77.23,75.69,75.79,679300.0,58.9989,59.0678,57.8899,57.9664,679300.0
2011-09-14 10:00:00,75.84,75.89,74.56,75.07,601000.0,58.0047,58.0429,57.0257,57.4157,601000.0
2011-09-14 10:30:00,75.07,75.7,74.73,74.73,276600.0,57.4157,57.8976,57.1557,57.1557,276600.0
2011-09-14 11:00:00,75.61,76.06,74.73,76.02,291100.0,57.8288,58.1729,57.1557,58.1423,291100.0
2011-09-14 11:30:00,75.99,76.59,75.89,76.58,247500.0,58.1194,58.5783,58.0429,58.5706,247500.0
2011-09-14 12:00:00,76.61,76.64,76.2,76.51,289900.0,58.5936,58.6165,58.28,58.5171,289900.0
2011-09-14 12:30:00,76.49,76.99,76.49,76.75,167500.0,58.5018,58.8842,58.5018,58.7007,167500.0
2011-09-14 13:00:00,76.77,77.0,76.73,76.93,152000.0,58.716,58.8919,58.6854,58.8383,152000.0
2011-09-14 13:30:00,76.93,77.54,76.9,77.26,344300.0,58.8383,59.3049,58.8154,59.0907,344300.0
2011-09-14 14:00:00,77.27,78.11,77.27,77.86,338200.0,59.0984,59.7408,59.0984,59.5496,338200.0
2011-09-14 14:30:00,77.89,78.2,77.55,78.15,254600.0,59.5726,59.8097,59.3125,59.7714,254600.0
2011-09-14 15:00:00,78.17,78.38,78.06,78.16,414200.0,59.7867,59.9473,59.7026,59.7791,414200.0
2011-09-14 15:30:00,78.16,78.38,77.21,77.3,881400.0,59.7791,59.9473,59.0525,59.1213,881400.0
2011-09-15 09:30:00,78.45,78.66,77.49,78.19,531000.0,60.0009,60.1615,59.2666,59.802,531000.0
2011-09-15 10:00:00,78.21,78.98,77.57,77.81,691400.0,59.8173,60.4062,59.3278,59.5114,691400.0
2011-09-15 10:30:00,77.81,78.08,77.41,77.65,403500.0,59.5114,59.7179,59.2054,59.389,403500.0
2011-09-15 11:00:00,77.66,78.39,77.45,78.18,288600.0,59.3967,59.955,59.236,59.7944,288600.0
2011-09-15 11:30:00,78.19,78.85,78.16,78.52,442200.0,59.802,60.3068,59.7791,60.0544,442200.0
2011-09-15 12:00:00,78.52,78.63,78.28,78.35,197300.0,60.0544,60.1385,59.8709,59.9244,197300.0
2011-09-15 12:30:00,78.36,78.72,78.35,78.59,125400.0,59.932,60.2074,59.9244,60.1079,125400.0
2011-09-15 13:00:00,78.57,78.76,78.37,78.38,118900.0,60.0927,60.238,59.9397,59.9473,118900.0
2011-09-15 13:30:00,78.37,78.49,78.13,78.49,161800.0,59.9397,60.0315,59.7561,60.0315,161800.0
2011-09-15 14:00:00,78.48,78.85,78.45,78.48,199200.0,60.0238,60.3068,60.0009,60.0238,199200.0
2011-09-15 14:30:00,78.48,78.58,78.33,78.47,279200.0,60.0238,60.1003,59.9091,60.0162,279200.0
2011-09-15 15:00:00,78.48,78.61,78.08,78.24,303100.0,60.0238,60.1232,59.7179,59.8403,303100.0
2011-09-15 15:30:00,78.22,78.64,78.17,78.62,697300.0,59.825,60.1462,59.7867,60.1309,697300.0
2011-09-16 09:30:00,79.2,79.24,78.38,78.48,1083200.0,60.5745,60.6051,59.9473,60.0238,1083200.0
2011-09-16 10:00:00,78.5,78.97,77.85,77.91,496000.0,60.0391,60.3986,59.542,59.5879,496000.0
2011-09-16 10:30:00,77.89,78.29,77.71,77.98,380900.0,59.5726,59.8785,59.4349,59.6414,380900.0
2011-09-16 11:00:00,78.0,78.15,77.65,77.85,226000.0,59.6567,59.7714,59.389,59.542,226000.0
2011-09-16 11:30:00,77.84,78.0,77.51,77.98,381900.0,59.5343,59.6567,59.2819,59.6414,381900.0
2011-09-16 12:00:00,77.98,78.05,77.81,77.96,168800.0,59.6414,59.6949,59.5114,59.6261,168800.0
2011-09-16 12:30:00,77.94,78.14,77.91,77.97,207300.0,59.6108,59.7638,59.5879,59.6338,207300.0
2011-09-16 13:00:00,77.99,78.08,77.77,77.92,119000.0,59.649,59.7179,59.4808,59.5955,119000.0
2011-09-16 13:30:00,77.94,77.95,77.54,77.8,141400.0,59.6108,59.6185,59.3049,59.5037,141400.0
2011-09-16 14:00:00,77.81,78.01,77.64,77.67,134900.0,59.5114,59.6643,59.3814,59.4043,134900.0
2011-09-16 14:30:00,77.68,78.02,77.67,77.93,163600.0,59.412,59.672,59.4043,59.6032,163600.0
2011-09-16 15:00:00,77.94,77.96,77.44,77.48,284000.0,59.6108,59.6261,59.2284,59.259,284000.0
2011-09-16 15:30:00,77.48,78.04,77.45,77.99,528900.0,59.259,59.6873,59.236,59.649,528900.0
2011-09-19 09:30:00,76.57,76.59,75.31,75.75,534800.0,58.563,58.5783,57.5993,57.9358,534800.0
2011-09-19 10:00:00,75.7,75.96,75.15,75.68,464100.0,57.8976,58.0964,57.4769,57.8823,464100.0
2011-09-19 10:30:00,75.67,76.0,75.51,75.76,203000.0,57.8746,58.127,57.7523,57.9435,203000.0
2011-09-19 11:00:00,75.74,76.12,75.73,75.97,277900.0,57.9282,58.2188,57.9205,58.1041,277900.0
2011-09-19 11:30:00,75.95,76.85,75.8,76.45,197600.0,58.0888,58.7771,57.9741,58.4712,197600.0
2011-09-19 12:00:00,76.47,76.67,76.04,76.1,117400.0,58.4865,58.6395,58.1576,58.2035,117400.0
2011-09-19 12:30:00,76.1,76.15,75.68,75.78,127100.0,58.2035,58.2418,57.8823,57.9588,127100.0
2011-09-19 13:00:00,75.77,76.27,75.63,76.11,194600.0,57.9511,58.3335,57.8441,58.2112,194600.0
2011-09-19 13:30:00,76.1,76.35,75.98,76.28,130900.0,58.2035,58.3947,58.1117,58.3412,130900.0
2011-09-19 14:00:00,76.25,76.68,76.1,76.45,258300.0,58.3182,58.6471,58.2035,58.4712,258300.0
2011-09-19 14:30:00,76.44,76.89,76.37,76.42,213200.0,58.4636,58.8077,58.41,58.4483,213200.0
2011-09-19 15:00:00,76.44,77.46,76.23,77.34,474400.0,58.4636,59.2437,58.303,59.1519,474400.0
2011-09-19 15:30:00,77.35,77.73,77.1,77.2,727600.0,59.1596,59.4502,58.9684,59.0448,727600.0
2011-09-20 09:30:00,77.66,77.75,76.13,76.64,430500.0,59.3967,59.4655,58.2265,58.6165,430500.0
2011-09-20 10:00:00,76.6,77.32,76.31,77.11,351200.0,58.5859,59.1366,58.3641,58.976,351200.0
2011-09-20 10:30:00,77.12,77.85,77.05,77.72,384100.0,58.9836,59.542,58.9301,59.4425,384100.0
2011-09-20 11:00:00,77.72,78.29,77.65,77.83,287100.0,59.4425,59.8785,59.389,59.5267,287100.0
2011-09-20 11:30:00,77.84,77.88,77.34,77.59,141200.0,59.5343,59.5649,59.1519,59.3431,141200.0
2011-09-20 12:00:00,77.61,77.61,77.07,77.33,150000.0,59.3584,59.3584,58.9454,59.1443,150000.0
2011-09-20 12:30:00,77.34,77.49,76.85,77.34,184000.0,59.1519,59.2666,58.7771,59.1519,184000.0
2011-09-20 13:00:00,77.34,77.48,77.17,77.29,77300.0,59.1519,59.259,59.0219,59.1137,77300.0
2011-09-20 13:30:00,77.29,77.38,77.06,77.26,131800.0,59.1137,59.1825,58.9378,59.0907,131800.0
2011-09-20 14:00:00,77.25,77.52,77.1,77.34,149200.0,59.0831,59.2896,58.9684,59.1519,149200.0
2011-09-20 14:30:00,77.34,77.45,76.77,76.83,208500.0,59.1519,59.236,58.716,58.7618,208500.0
2011-09-20 15:00:00,76.81,76.95,76.06,76.19,312300.0,58.7466,58.8536,58.1729,58.2724,312300.0
2011-09-20 15:30:00,76.17,76.48,75.98,76.0,536800.0,58.2571,58.4942,58.1117,58.127,536800.0
2011-09-21 09:30:00,75.92,76.42,75.5,76.0,377600.0,58.0659,58.4483,57.7446,58.127,377600.0
2011-09-21 10:00:00,76.06,76.25,74.68,74.84,544700.0,58.1729,58.3182,57.1175,57.2398,544700.0
2011-09-21 10:30:00,74.84,75.13,74.56,75.06,322800.0,57.2398,57.4616,57.0257,57.4081,322800.0
2011-09-21 11:00:00,75.02,75.15,74.67,74.86,191100.0,57.3775,57.4769,57.1098,57.2551,191100.0
2011-09-21 11:30:00,74.87,75.46,74.83,75.2,129700.0,57.2628,57.714,57.2322,57.5152,129700.0
2011-09-21 12:00:00,75.2,75.4,74.82,74.83,171600.0,57.5152,57.6681,57.2245,57.2322,171600.0
2011-09-21 12:30:00,74.8,75.32,74.69,74.96,217200.0,57.2092,57.607,57.1251,57.3316,217200.0
2011-09-21 13:00:00,74.93,75.07,74.7,75.01,180800.0,57.3087,57.4157,57.1328,57.3699,180800.0
2011-09-21 13:30:00,75.01,75.08,74.8,74.83,95900.0,57.3699,57.4234,57.2092,57.2322,95900.0
2011-09-21 14:00:00,74.82,75.49,74.41,74.95,387100.0,57.2245,57.737,56.911,57.324,387100.0
2011-09-21 14:30:00,74.91,75.13,74.07,74.39,387800.0,57.2934,57.4616,56.6509,56.8957,387800.0
2011-09-21 15:00:00,74.36,75.05,74.16,74.2,356900.0,56.8727,57.4005,56.7198,56.7503,356900.0
2011-09-21 15:30:00,74.22,74.33,72.83,72.83,949600.0,56.7656,56.8498,55.7025,55.7025,949600.0
2011-09-22 09:30:00,69.71,70.24,68.36,68.44,1338700.0,53.3163,53.7216,52.2837,52.3449,1338700.0
2011-09-22 10:00:00,68.45,69.95,68.36,69.19,692900.0,52.3526,53.4998,52.2837,52.9186,692900.0
2011-09-22 10:30:00,69.18,69.92,69.07,69.24,583500.0,52.9109,53.4769,52.8268,52.9568,583500.0
2011-09-22 11:00:00,69.25,69.48,68.81,68.94,346300.0,52.9644,53.1404,52.6279,52.7273,346300.0
2011-09-22 11:30:00,68.92,69.48,68.89,68.95,347100.0,52.712,53.1404,52.6891,52.735,347100.0
2011-09-22 12:00:00,68.97,69.08,68.57,68.65,283500.0,52.7503,52.8344,52.4444,52.5055,283500.0
2011-09-22 12:30:00,68.64,69.82,68.63,69.81,339500.0,52.4979,53.4004,52.4902,53.3927,339500.0
2011-09-22 13:00:00,69.81,69.87,68.8,68.93,547500.0,53.3927,53.4386,52.6203,52.7197,547500.0
2011-09-22 13:30:00,68.93,69.06,67.99,68.0,435900.0,52.7197,52.8191,52.0008,52.0084,435900.0
2011-09-22 14:00:00,68.0,69.03,67.9,68.55,621700.0,52.0084,52.7962,51.9319,52.4291,621700.0
2011-09-22 14:30:00,68.55,68.59,67.76,67.77,534000.0,52.4291,52.4597,51.8248,51.8325,534000.0
2011-09-22 15:00:00,67.76,67.99,67.1,67.54,761500.0,51.8248,52.0008,51.3201,51.6566,761500.0
2011-09-22 15:30:00,67.54,69.03,67.41,68.6,1674200.0,51.6566,52.7962,51.5572,52.4673,1674200.0
2011-09-23 09:30:00,68.27,69.0,67.9,68.74,726200.0,52.2149,52.7732,51.9319,52.5744,726200.0
2011-09-23 10:00:00,68.74,68.9,67.71,68.07,613700.0,52.5744,52.6968,51.7866,52.0619,613700.0
2011-09-23 10:30:00,68.15,68.99,68.09,68.85,567300.0,52.1231,52.7656,52.0772,52.6585,567300.0
2011-09-23 11:00:00,68.87,69.12,68.53,68.81,507500.0,52.6738,52.865,52.4138,52.6279,507500.0
2011-09-23 11:30:00,68.85,68.89,68.1,68.43,285200.0,52.6585,52.6891,52.0849,52.3373,285200.0
2011-09-23 12:00:00,68.46,68.65,67.5,67.63,534000.0,52.3602,52.5055,51.626,51.7254,534000.0
2011-09-23 12:30:00,67.66,68.3,67.61,67.7,453600.0,51.7484,52.2379,51.7101,51.779,453600.0
2011-09-23 13:00:00,67.7,67.92,67.34,67.7,266700.0,51.779,51.9472,51.5036,51.779,266700.0
2011-09-23 13:30:00,67.71,68.23,67.59,67.96,488900.0,51.7866,52.1843,51.6948,51.9778,488900.0
2011-09-23 14:00:00,67.95,68.1,66.88,66.93,556600.0,51.9702,52.0849,51.1518,51.19,556600.0
2011-09-23 14:30:00,66.88,67.58,66.88,67.16,351300.0,51.1518,51.6872,51.1518,51.3659,351300.0
2011-09-23 15:00:00,67.2,67.66,67.16,67.48,547700.0,51.3965,51.7484,51.3659,51.6107,547700.0
2011-09-23 15:30:00,67.49,67.77,67.15,67.47,973200.0,51.6183,51.8325,51.3583,51.603,973200.0
2011-09-26 09:30:00,68.36,68.48,67.11,67.31,462900.0,52.2837,52.3755,51.3277,51.4807,462900.0
2011-09-26 10:00:00,67.32,67.46,66.5,66.76,390200.0,51.4883,51.5954,50.8612,51.06,390200.0
2011-09-26 10:30:00,66.73,66.98,66.0,66.93,506000.0,51.0371,51.2283,50.4787,51.19,506000.0
2011-09-26 11:00:00,66.92,67.38,66.79,67.35,537900.0,51.1824,51.5342,51.083,51.5113,537900.0
2011-09-26 11:30:00,67.37,67.72,67.08,67.43,361800.0,51.5266,51.7943,51.3048,51.5725,361800.0
2011-09-26 12:00:00,67.44,67.48,66.87,67.06,396300.0,51.5801,51.6107,51.1441,51.2895,396300.0
2011-09-26 12:30:00,67.1,67.4,66.66,66.99,314700.0,51.3201,51.5495,50.9835,51.2359,314700.0
2011-09-26 13:00:00,66.98,66.98,66.52,66.73,287700.0,51.2283,51.2283,50.8765,51.0371,287700.0
2011-09-26 13:30:00,66.71,66.9,66.44,66.8,338200.0,51.0218,51.1671,50.8153,51.0906,338200.0
2011-09-26 14:00:00,66.81,67.56,66.77,67.16,503300.0,51.0983,51.6719,51.0677,51.3659,503300.0
2011-09-26 14:30:00,67.16,67.57,67.05,67.3,459700.0,51.3659,51.6795,51.2818,51.473,459700.0
2011-09-26 15:00:00,67.31,68.17,67.31,68.02,571500.0,51.4807,52.1384,51.4807,52.0237,571500.0
2011-09-26 15:30:00,68.01,68.6,67.94,68.45,637900.0,52.0161,52.4673,51.9625,52.3526,637900.0
2011-09-27 09:30:00,70.38,71.4,69.8,70.85,633500.0,53.8287,54.6088,53.3851,54.1882,633500.0
2011-09-27 10:00:00,70.8,71.04,70.21,70.75,550800.0,54.1499,54.3335,53.6987,54.1117,550800.0
2011-09-27 10:30:00,70.73,71.4,70.51,71.37,378900.0,54.0964,54.6088,53.9281,54.5859,378900.0
2011-09-27 11:00:00,71.4,71.44,70.78,70.88,281300.0,54.6088,54.6394,54.1346,54.2111,281300.0
2011-09-27 11:30:00,70.88,71.09,70.69,70.89,257400.0,54.2111,54.3717,54.0658,54.2188,257400.0
2011-09-27 12:00:00,70.92,71.46,70.87,71.25,197000.0,54.2417,54.6547,54.2035,54.4941,197000.0
2011-09-27 12:30:00,71.27,71.27,70.94,71.07,120600.0,54.5094,54.5094,54.257,54.3564,120600.0
2011-09-27 13:00:00,71.05,71.25,70.94,71.07,165200.0,54.3411,54.4941,54.257,54.3564,165200.0
2011-09-27 13:30:00,71.06,71.34,70.86,71.11,179900.0,54.3488,54.5629,54.1958,54.387,179900.0
2011-09-27 14:00:00,71.11,71.32,70.93,71.0,222600.0,54.387,54.5476,54.2494,54.3029,222600.0
2011-09-27 14:30:00,71.01,71.25,70.86,70.87,235600.0,54.3105,54.4941,54.1958,54.2035,235600.0
2011-09-27 15:00:00,70.86,70.86,69.6,69.94,588500.0,54.1958,54.1958,53.2321,53.4922,588500.0
2011-09-27 15:30:00,69.92,70.12,69.02,69.55,792300.0,53.4769,53.6298,52.7885,53.1939,792300.0
2011-09-28 09:30:00,69.48,70.32,69.34,70.0,543700.0,53.4635,54.1099,53.3558,53.8636,543700.0
2011-09-28 10:00:00,70.0,70.02,68.65,69.14,468700.0,53.8636,53.879,52.8248,53.2019,468700.0
2011-09-28 10:30:00,69.14,69.24,68.35,68.47,443700.0,53.2019,53.2788,52.594,52.6863,443700.0
2011-09-28 11:00:00,68.46,69.11,68.07,69.11,468000.0,52.6786,53.1788,52.3785,53.1788,468000.0
2011-09-28 11:30:00,69.11,69.8,68.69,69.64,344000.0,53.1788,53.7097,52.8556,53.5866,344000.0
2011-09-28 12:00:00,69.67,69.88,69.13,69.27,291300.0,53.6097,53.7713,53.1942,53.3019,291300.0
2011-09-28 12:30:00,69.26,69.3,68.75,69.2,149500.0,53.2942,53.325,52.9018,53.2481,149500.0
2011-09-28 13:00:00,69.14,69.14,68.39,68.43,105400.0,53.2019,53.2019,52.6248,52.6556,105400.0
2011-09-28 13:30:00,68.44,68.59,67.77,67.97,316600.0,52.6633,52.7787,52.1477,52.3016,316600.0
2011-09-28 14:00:00,67.97,68.28,67.79,68.13,282400.0,52.3016,52.5401,52.1631,52.4247,282400.0
2011-09-28 14:30:00,68.15,68.4,67.92,68.22,218400.0,52.4401,52.6325,52.2631,52.494,218400.0
2011-09-28 15:00:00,68.22,68.89,68.02,68.08,393500.0,52.494,53.0095,52.3401,52.3862,393500.0
2011-09-28 15:30:00,68.06,68.16,67.3,67.44,690800.0,52.3709,52.4478,51.786,51.8938,690800.0
2011-09-29 09:30:00,68.83,69.07,68.23,68.31,403000.0,52.9634,53.148,52.5017,52.5632,403000.0
2011-09-29 10:00:00,68.39,68.49,67.19,67.26,432100.0,52.6248,52.7017,51.7014,51.7553,432100.0
2011-09-29 10:30:00,67.25,67.4,66.38,66.89,380300.0,51.7476,51.863,51.0781,51.4706,380300.0
2011-09-29 11:00:00,66.88,67.62,66.88,67.57,298400.0,51.4629,52.0323,51.4629,51.9938,298400.0
2011-09-29 11:30:00,67.58,68.02,67.38,67.77,220600.0,52.0015,52.3401,51.8476,52.1477,220600.0
2011-09-29 12:00:00,67.78,68.16,67.53,67.81,109700.0,52.1554,52.4478,51.963,52.1785,109700.0
2011-09-29 12:30:00,67.75,67.75,66.87,67.26,164700.0,52.1323,52.1323,51.4552,51.7553,164700.0
2011-09-29 13:00:00,67.26,68.01,67.2,67.49,154700.0,51.7553,52.3324,51.7091,51.9322,154700.0
2011-09-29 13:30:00,67.49,67.5,66.75,67.28,228900.0,51.9322,51.9399,51.3628,51.7707,228900.0
2011-09-29 14:00:00,67.27,67.44,66.4,66.87,297500.0,51.763,51.8938,51.0935,51.4552,297500.0
2011-09-29 14:30:00,66.84,67.15,66.42,66.9,388800.0,51.4321,51.6706,51.1089,51.4783,388800.0
2011-09-29 15:00:00,66.87,67.17,66.13,67.03,475400.0,51.4552,51.686,50.8858,51.5783,475400.0
2011-09-29 15:30:00,67.03,68.07,66.91,68.05,666700.0,51.5783,52.3785,51.4859,52.3632,666700.0
2011-09-30 09:30:00,66.84,66.94,65.47,65.86,881000.0,51.4321,51.509,50.3779,50.678,881000.0
2011-09-30 10:00:00,65.81,66.58,65.7,66.31,411200.0,50.6395,51.232,50.5549,51.0243,411200.0
2011-09-30 10:30:00,66.32,66.48,65.6,65.64,484200.0,51.032,51.1551,50.4779,50.5087,484200.0
2011-09-30 11:00:00,65.68,66.46,65.61,66.29,275700.0,50.5395,51.1397,50.4856,51.0089,275700.0
2011-09-30 11:30:00,66.31,66.53,65.9,66.15,348000.0,51.0243,51.1935,50.7088,50.9011,348000.0
2011-09-30 12:00:00,66.14,66.32,65.75,65.94,171800.0,50.8934,51.032,50.5933,50.7396,171800.0
2011-09-30 12:30:00,65.91,65.99,65.66,65.68,231000.0,50.7165,50.778,50.5241,50.5395,231000.0
2011-09-30 13:00:00,65.66,65.83,65.52,65.67,211000.0,50.5241,50.6549,50.4164,50.5318,211000.0
2011-09-30 13:30:00,65.67,66.05,65.66,65.67,195000.0,50.5318,50.8242,50.5241,50.5318,195000.0
2011-09-30 14:00:00,65.66,65.76,65.0,65.09,575700.0,50.5241,50.601,50.0162,50.0855,575700.0
2011-09-30 14:30:00,65.09,65.5,64.85,65.38,427000.0,50.0855,50.401,49.9008,50.3086,427000.0
2011-09-30 15:00:00,65.41,65.8,65.03,65.06,433400.0,50.3317,50.6318,50.0393,50.0624,433400.0
2011-09-30 15:30:00,65.08,65.37,64.56,64.56,1175500.0,50.0778,50.3009,49.6777,49.6777,1175500.0
2011-10-03 09:30:00,63.86,64.25,62.8,62.96,949800.0,49.139,49.4391,48.3234,48.4465,949800.0
2011-10-03 10:00:00,62.96,64.66,62.86,64.19,715700.0,48.4465,49.7546,48.3696,49.393,715700.0
2011-10-03 10:30:00,64.24,64.3,63.0,63.5,521300.0,49.4314,49.4776,48.4773,48.862,521300.0
2011-10-03 11:00:00,63.49,64.21,63.21,64.11,394200.0,48.8543,49.4083,48.6389,49.3314,394200.0
2011-10-03 11:30:00,64.1,64.73,63.92,64.66,371700.0,49.3237,49.8085,49.1852,49.7546,371700.0
2011-10-03 12:00:00,64.66,64.73,63.7,63.88,220000.0,49.7546,49.8085,49.0159,49.1544,220000.0
2011-10-03 12:30:00,63.85,64.01,63.52,63.6,188700.0,49.1313,49.2545,48.8774,48.939,188700.0
2011-10-03 13:00:00,63.57,63.58,62.69,63.0,433400.0,48.9159,48.9236,48.2387,48.4773,433400.0
2011-10-03 13:30:00,63.0,63.02,62.05,62.37,545200.0,48.4773,48.4927,47.7463,47.9925,545200.0
2011-10-03 14:00:00,62.35,62.59,62.09,62.18,724300.0,47.9771,48.1618,47.7771,47.8463,724300.0
2011-10-03 14:30:00,62.21,62.41,61.63,62.05,640100.0,47.8694,48.0233,47.4231,47.7463,640100.0
2011-10-03 15:00:00,62.04,62.49,61.8,61.84,447800.0,47.7386,48.0848,47.5539,47.5847,447800.0
2011-10-03 15:30:00,61.83,62.73,61.71,61.71,1047500.0,47.577,48.2695,47.4846,47.4846,1047500.0
2011-10-04 09:30:00,60.73,61.38,60.25,60.52,924500.0,46.7306,47.2307,46.3612,46.569,924500.0
2011-10-04 10:00:00,60.52,61.73,59.92,61.47,1027100.0,46.569,47.5,46.1073,47.3,1027100.0
2011-10-04 10:30:00,61.5,63.07,61.42,62.51,658200.0,47.3231,48.5311,47.2615,48.1002,658200.0
2011-10-04 11:00:00,62.52,63.01,61.99,62.31,442500.0,48.1079,48.485,47.7001,47.9463,442500.0
2011-10-04 11:30:00,62.29,62.98,61.61,62.9,450300.0,47.9309,48.4619,47.4077,48.4003,450300.0
2011-10-04 12:00:00,62.91,63.62,62.58,62.6,475600.0,48.408,48.9544,48.1541,48.1695,475600.0
2011-10-04 12:30:00,62.56,62.7,62.31,62.38,345900.0,48.1387,48.2464,47.9463,48.0002,345900.0
2011-10-04 13:00:00,62.39,62.48,61.71,61.73,396100.0,48.0079,48.0771,47.4846,47.5,396100.0
2011-10-04 13:30:00,61.73,62.18,61.64,61.64,442600.0,47.5,47.8463,47.4308,47.4308,442600.0
2011-10-04 14:00:00,61.64,61.71,60.67,61.02,543800.0,47.4308,47.4846,46.6844,46.9537,543800.0
2011-10-04 14:30:00,61.01,61.37,60.35,60.64,638900.0,46.946,47.223,46.4382,46.6613,638900.0
2011-10-04 15:00:00,60.64,61.67,60.23,61.53,660200.0,46.6613,47.4539,46.3458,47.3461,660200.0
2011-10-04 15:30:00,61.53,63.5,61.35,63.42,1291200.0,47.3461,48.862,47.2076,48.8005,1291200.0
2011-10-05 09:30:00,63.74,64.5,63.1,64.25,727500.0,49.0467,49.6315,48.5542,49.4391,727500.0
2011-10-05 10:00:00,64.21,65.24,64.18,64.68,710700.0,49.4083,50.2009,49.3853,49.77,710700.0
2011-10-05 10:30:00,64.66,65.49,64.66,65.38,503800.0,49.7546,50.3933,49.7546,50.3086,503800.0
2011-10-05 11:00:00,65.39,65.53,64.58,65.08,323300.0,50.3163,50.4241,49.6931,50.0778,323300.0
2011-10-05 11:30:00,65.07,65.57,64.9,65.3,232800.0,50.0701,50.4548,49.9393,50.2471,232800.0
2011-10-05 12:00:00,65.33,65.44,64.6,64.64,203100.0,50.2702,50.3548,49.7084,49.7392,203100.0
2011-10-05 12:30:00,64.64,64.95,64.5,64.76,257200.0,49.7392,49.9778,49.6315,49.8316,257200.0
2011-10-05 13:00:00,64.76,65.31,64.76,65.19,183900.0,49.8316,50.2548,49.8316,50.1624,183900.0
2011-10-05 13:30:00,65.22,65.86,65.15,65.85,271400.0,50.1855,50.678,50.1317,50.6703,271400.0
2011-10-05 14:00:00,65.85,65.97,65.35,65.7,181700.0,50.6703,50.7626,50.2856,50.5549,181700.0
2011-10-05 14:30:00,65.7,65.85,65.15,65.67,260000.0,50.5549,50.6703,50.1317,50.5318,260000.0
2011-10-05 15:00:00,65.69,66.07,65.27,65.78,371300.0,50.5472,50.8396,50.224,50.6164,371300.0
2011-10-05 15:30:00,65.83,66.46,65.67,66.1,597400.0,50.6549,51.1397,50.5318,50.8627,597400.0
2011-10-06 09:30:00,65.78,66.08,64.58,64.98,628600.0,50.6164,50.8473,49.6931,50.0008,628600.0
2011-10-06 10:00:00,64.98,65.82,64.65,65.64,503000.0,50.0008,50.6472,49.7469,50.5087,503000.0
2011-10-06 10:30:00,65.64,65.86,65.46,65.76,430700.0,50.5087,50.678,50.3702,50.601,430700.0
2011-10-06 11:00:00,65.76,66.44,65.62,66.35,509000.0,50.601,51.1243,50.4933,51.055,509000.0
2011-10-06 11:30:00,66.37,66.64,66.04,66.26,373400.0,51.0704,51.2782,50.8165,50.9858,373400.0
2011-10-06 12:00:00,66.26,66.76,66.07,66.73,317800.0,50.9858,51.3705,50.8396,51.3474,317800.0
2011-10-06 12:30:00,66.75,67.22,66.42,66.42,335500.0,51.3628,51.7245,51.1089,51.1089,335500.0
2011-10-06 13:00:00,66.43,66.62,66.13,66.16,201500.0,51.1166,51.2628,50.8858,50.9088,201500.0
2011-10-06 13:30:00,66.16,66.27,65.82,66.02,316100.0,50.9088,50.9935,50.6472,50.8011,316100.0
2011-10-06 14:00:00,66.03,66.6,65.84,66.26,215700.0,50.8088,51.2474,50.6626,50.9858,215700.0
2011-10-06 14:30:00,66.28,66.5,66.02,66.44,295700.0,51.0012,51.1705,50.8011,51.1243,295700.0
2011-10-06 15:00:00,66.44,66.74,65.9,66.03,545900.0,51.1243,51.3551,50.7088,50.8088,545900.0
2011-10-06 15:30:00,65.99,66.62,65.96,66.58,756400.0,50.778,51.2628,50.7549,51.232,756400.0
2011-10-07 09:30:00,67.08,67.22,65.0,65.43,726600.0,51.6168,51.7245,50.0162,50.3471,726600.0
2011-10-07 10:00:00,65.4,66.79,65.15,66.54,482800.0,50.324,51.3936,50.1317,51.2012,482800.0
2011-10-07 10:30:00,66.56,66.72,66.13,66.19,299700.0,51.2166,51.3397,50.8858,50.9319,299700.0
2011-10-07 11:00:00,66.19,66.25,65.69,65.95,247400.0,50.9319,50.9781,50.5472,50.7472,247400.0
2011-10-07 11:30:00,65.98,66.17,65.44,66.15,313800.0,50.7703,50.9165,50.3548,50.9011,313800.0
2011-10-07 12:00:00,66.18,66.37,65.4,65.81,348700.0,50.9242,51.0704,50.324,50.6395,348700.0
2011-10-07 12:30:00,65.81,66.0,65.26,65.34,174500.0,50.6395,50.7857,50.2163,50.2779,174500.0
2011-10-07 13:00:00,65.36,65.45,65.03,65.32,233500.0,50.2933,50.3625,50.0393,50.2625,233500.0
2011-10-07 13:30:00,65.31,65.45,65.0,65.43,160200.0,50.2548,50.3625,50.0162,50.3471,160200.0
2011-10-07 14:00:00,65.43,66.02,65.43,65.7,421600.0,50.3471,50.8011,50.3471,50.5549,421600.0
2011-10-07 14:30:00,65.72,66.01,65.65,65.9,312100.0,50.5703,50.7934,50.5164,50.7088,312100.0
2011-10-07 15:00:00,65.92,66.53,65.76,66.5,351800.0,50.7242,51.1935,50.601,51.1705,351800.0
2011-10-07 15:30:00,66.51,66.65,65.49,65.65,917500.0,51.1782,51.2859,50.3933,50.5164,917500.0
2011-10-10 09:30:00,67.76,68.84,67.52,68.81,902600.0,52.14,52.971,51.9553,52.948,902600.0
2011-10-10 10:00:00,68.8,69.15,68.5,68.79,475400.0,52.9403,53.2096,52.7094,52.9326,475400.0
2011-10-10 10:30:00,68.77,69.46,68.6,68.98,402300.0,52.9172,53.4481,52.7864,53.0788,402300.0
2011-10-10 11:00:00,68.97,69.25,68.66,69.25,310600.0,53.0711,53.2865,52.8325,53.2865,310600.0
2011-10-10 11:30:00,69.24,69.52,69.15,69.32,232900.0,53.2788,53.4943,53.2096,53.3404,232900.0
2011-10-10 12:00:00,69.32,69.44,69.01,69.23,145100.0,53.3404,53.4327,53.1019,53.2711,145100.0
2011-10-10 12:30:00,69.22,69.28,68.82,68.92,120500.0,53.2634,53.3096,52.9557,53.0326,120500.0
2011-10-10 13:00:00,68.92,69.52,68.85,69.48,154300.0,53.0326,53.4943,52.9787,53.4635,154300.0
2011-10-10 13:30:00,69.46,69.58,69.25,69.41,327300.0,53.4481,53.5405,53.2865,53.4096,327300.0
2011-10-10 14:00:00,69.38,69.47,69.05,69.28,179800.0,53.3866,53.4558,53.1326,53.3096,179800.0
2011-10-10 14:30:00,69.28,69.41,68.88,68.9,193800.0,53.3096,53.4096,53.0018,53.0172,193800.0
2011-10-10 15:00:00,68.9,68.95,68.37,68.57,302800.0,53.0172,53.0557,52.6094,52.7633,302800.0
2011-10-10 15:30:00,68.53,69.39,68.4,69.37,735700.0,52.7325,53.3943,52.6325,53.3789,735700.0
2011-10-11 09:30:00,69.53,69.69,68.84,69.59,677700.0,53.502,53.6251,52.971,53.5482,677700.0
2011-10-11 10:00:00,69.57,69.9,68.98,69.87,544700.0,53.5328,53.7867,53.0788,53.7636,544700.0
2011-10-11 10:30:00,69.85,71.0,69.78,70.59,981400.0,53.7482,54.6331,53.6944,54.3176,981400.0
2011-10-11 11:00:00,70.59,70.85,70.22,70.35,556400.0,54.3176,54.5177,54.0329,54.133,556400.0
2011-10-11 11:30:00,70.36,71.62,70.36,71.43,473800.0,54.1407,55.1102,54.1407,54.964,473800.0
2011-10-11 12:00:00,71.45,72.0,71.31,71.73,542700.0,54.9794,55.4026,54.8717,55.1948,542700.0
2011-10-11 12:30:00,71.76,72.2,71.39,72.17,623100.0,55.2179,55.5565,54.9332,55.5334,623100.0
2011-10-11 13:00:00,72.14,72.37,71.7,71.92,577200.0,55.5103,55.6873,55.1718,55.341,577200.0
2011-10-11 13:30:00,71.92,72.0,71.3,71.87,349600.0,55.341,55.4026,54.864,55.3026,349600.0
2011-10-11 14:00:00,71.85,72.06,71.49,71.54,329600.0,55.2872,55.4488,55.0102,55.0486,329600.0
2011-10-11 14:30:00,71.55,71.63,71.13,71.41,339400.0,55.0563,55.1179,54.7332,54.9486,339400.0
2011-10-11 15:00:00,71.39,71.88,71.39,71.51,322400.0,54.9332,55.3103,54.9332,55.0256,322400.0
2011-10-11 15:30:00,71.5,72.07,71.45,71.69,1059300.0,55.0179,55.4565,54.9794,55.1641,1059300.0
2011-10-12 09:30:00,72.05,72.25,69.71,70.69,1217700.0,55.4411,55.595,53.6405,54.3946,1217700.0
2011-10-12 10:00:00,70.64,71.98,70.42,71.92,585100.0,54.3561,55.3872,54.1868,55.341,585100.0
2011-10-12 10:30:00,71.94,72.93,71.94,72.05,786600.0,55.3564,56.1182,55.3564,55.4411,786600.0
2011-10-12 11:00:00,72.04,72.29,71.73,71.88,347500.0,55.4334,55.6258,55.1948,55.3103,347500.0
2011-10-12 11:30:00,71.87,72.19,71.86,72.05,182000.0,55.3026,55.5488,55.2949,55.4411,182000.0
2011-10-12 12:00:00,72.09,72.31,71.9,72.3,116200.0,55.4719,55.6411,55.3257,55.6334,116200.0
2011-10-12 12:30:00,72.29,72.75,72.25,72.53,181200.0,55.6258,55.9797,55.595,55.8104,181200.0
2011-10-12 13:00:00,72.58,72.85,72.04,72.1,275600.0,55.8489,56.0567,55.4334,55.4796,275600.0
2011-10-12 13:30:00,72.09,72.25,71.58,71.66,311500.0,55.4719,55.595,55.0794,55.141,311500.0
2011-10-12 14:00:00,71.66,72.03,71.61,71.73,411600.0,55.141,55.4257,55.1025,55.1948,411600.0
2011-10-12 14:30:00,71.75,72.1,71.41,71.52,299200.0,55.2102,55.4796,54.9486,55.0333,299200.0
2011-10-12 15:00:00,71.51,71.64,70.92,71.26,540500.0,55.0256,55.1256,54.5716,54.8332,540500.0
2011-10-12 15:30:00,71.26,71.78,70.96,71.05,756900.0,54.8332,55.2333,54.6023,54.6716,756900.0
2011-10-13 09:30:00,70.79,71.47,70.53,70.79,466600.0,54.4715,54.9948,54.2715,54.4715,466600.0
2011-10-13 10:00:00,70.8,70.9,69.92,70.06,432800.0,54.4792,54.5562,53.8021,53.9098,432800.0
2011-10-13 10:30:00,70.05,70.39,69.45,69.51,400100.0,53.9021,54.1637,53.4404,53.4866,400100.0
2011-10-13 11:00:00,69.54,69.94,69.38,69.69,297600.0,53.5097,53.8175,53.3866,53.6251,297600.0
2011-10-13 11:30:00,69.68,70.53,69.67,70.42,401100.0,53.6174,54.2715,53.6097,54.1868,401100.0
2011-10-13 12:00:00,70.41,70.67,70.28,70.41,146200.0,54.1791,54.3792,54.0791,54.1791,146200.0
2011-10-13 12:30:00,70.39,70.89,70.26,70.81,145000.0,54.1637,54.5485,54.0637,54.4869,145000.0
2011-10-13 13:00:00,70.8,71.42,70.54,71.39,242600.0,54.4792,54.9563,54.2792,54.9332,242600.0
2011-10-13 13:30:00,71.38,71.45,68.66,68.68,1750600.0,54.9255,54.9794,52.8325,52.8479,1750600.0
2011-10-13 14:00:00,68.68,69.47,68.41,68.74,1355700.0,52.8479,53.4558,52.6402,52.8941,1355700.0
2011-10-13 14:30:00,68.72,69.6,68.57,69.25,588000.0,52.8787,53.5559,52.7633,53.2865,588000.0
2011-10-13 15:00:00,69.24,70.03,69.23,69.53,587800.0,53.2788,53.8867,53.2711,53.502,587800.0
2011-10-13 15:30:00,69.55,69.99,69.39,69.81,982600.0,53.5174,53.8559,53.3943,53.7174,982600.0
2011-10-14 09:30:00,70.89,70.91,69.6,70.36,906300.0,54.5485,54.5639,53.5559,54.1407,906300.0
2011-10-14 10:00:00,70.36,70.84,69.92,70.03,500500.0,54.1407,54.51,53.8021,53.8867,500500.0
2011-10-14 10:30:00,70.03,70.6,69.96,70.45,200400.0,53.8867,54.3253,53.8329,54.2099,200400.0
2011-10-14 11:00:00,70.44,70.49,69.82,69.95,242200.0,54.2022,54.2407,53.7251,53.8252,242200.0
2011-10-14 11:30:00,69.94,70.38,69.9,70.21,177800.0,53.8175,54.156,53.7867,54.0252,177800.0
2011-10-14 12:00:00,70.2,70.24,69.96,70.15,153400.0,54.0175,54.0483,53.8329,53.9791,153400.0
2011-10-14 12:30:00,70.14,70.33,70.1,70.24,130600.0,53.9714,54.1176,53.9406,54.0483,130600.0
2011-10-14 13:00:00,70.25,70.63,70.23,70.5,97100.0,54.056,54.3484,54.0406,54.2484,97100.0
2011-10-14 13:30:00,70.48,70.98,70.4,70.92,209700.0,54.233,54.6177,54.1714,54.5716,209700.0
2011-10-14 14:00:00,70.93,71.0,70.79,70.84,229000.0,54.5793,54.6331,54.4715,54.51,229000.0
2011-10-14 14:30:00,70.85,71.09,70.7,71.09,183800.0,54.5177,54.7024,54.4023,54.7024,183800.0
2011-10-14 15:00:00,71.09,71.28,70.92,71.26,311500.0,54.7024,54.8486,54.5716,54.8332,311500.0
2011-10-14 15:30:00,71.27,71.56,70.87,71.37,539900.0,54.8409,55.064,54.5331,54.9178,539900.0
2011-10-17 09:30:00,71.09,71.39,69.72,69.84,462100.0,54.7024,54.9332,53.6482,53.7405,462100.0
2011-10-17 10:00:00,69.79,70.12,69.53,69.56,245700.0,53.7021,53.956,53.502,53.5251,245700.0
2011-10-17 10:30:00,69.56,69.89,69.51,69.81,267400.0,53.5251,53.779,53.4866,53.7174,267400.0
2011-10-17 11:00:00,69.81,70.27,69.65,70.2,172300.0,53.7174,54.0714,53.5943,54.0175,172300.0
2011-10-17 11:30:00,70.21,70.23,69.63,69.81,142900.0,54.0252,54.0406,53.5789,53.7174,142900.0
2011-10-17 12:00:00,69.76,69.88,69.6,69.84,93800.0,53.679,53.7713,53.5559,53.7405,93800.0
2011-10-17 12:30:00,69.83,69.87,69.52,69.54,150800.0,53.7328,53.7636,53.4943,53.5097,150800.0
2011-10-17 13:00:00,69.53,69.84,69.5,69.66,163200.0,53.502,53.7405,53.4789,53.602,163200.0
2011-10-17 13:30:00,69.62,69.66,69.3,69.66,156200.0,53.5712,53.602,53.325,53.602,156200.0
2011-10-17 14:00:00,69.62,69.9,69.49,69.64,292100.0,53.5712,53.7867,53.4712,53.5866,292100.0
2011-10-17 14:30:00,69.62,69.62,69.18,69.57,193700.0,53.5712,53.5712,53.2327,53.5328,193700.0
2011-10-17 15:00:00,69.55,69.96,69.45,69.76,428500.0,53.5174,53.8329,53.4404,53.679,428500.0
2011-10-17 15:30:00,69.76,70.0,69.4,69.56,770400.0,53.679,53.8636,53.402,53.5251,770400.0
2011-10-18 09:30:00,69.48,69.84,68.6,68.89,455800.0,53.4635,53.7405,52.7864,53.0095,455800.0
2011-10-18 10:00:00,68.93,69.43,68.51,69.42,852500.0,53.0403,53.425,52.7171,53.4173,852500.0
2011-10-18 10:30:00,69.45,70.05,69.33,69.85,659700.0,53.4404,53.9021,53.3481,53.7482,659700.0
2011-10-18 11:00:00,69.84,70.03,69.29,69.39,243100.0,53.7405,53.8867,53.3173,53.3943,243100.0
2011-10-18 11:30:00,69.39,70.25,69.39,70.11,387200.0,53.3943,54.056,53.3943,53.9483,387200.0
2011-10-18 12:00:00,70.11,70.35,69.85,69.92,157100.0,53.9483,54.133,53.7482,53.8021,157100.0
2011-10-18 12:30:00,69.96,69.99,69.81,69.87,227400.0,53.8329,53.8559,53.7174,53.7636,227400.0
2011-10-18 13:00:00,69.89,69.93,69.54,69.78,132700.0,53.779,53.8098,53.5097,53.6944,132700.0
2011-10-18 13:30:00,69.77,69.79,69.43,69.46,340800.0,53.6867,53.7021,53.425,53.4481,340800.0
2011-10-18 14:00:00,69.48,69.8,69.46,69.57,303400.0,53.4635,53.7097,53.4481,53.5328,303400.0
2011-10-18 14:30:00,69.54,69.71,69.16,69.29,435300.0,53.5097,53.6405,53.2173,53.3173,435300.0
2011-10-18 15:00:00,69.31,70.49,69.31,69.81,1160400.0,53.3327,54.2407,53.3327,53.7174,1160400.0
2011-10-18 15:30:00,69.8,70.59,69.57,70.11,1043800.0,53.7097,54.3176,53.5328,53.9483,1043800.0
2011-10-19 09:30:00,70.29,70.48,69.54,70.01,292100.0,54.0868,54.233,53.5097,53.8713,292100.0
2011-10-19 10:00:00,70.02,71.03,69.69,70.96,339100.0,53.879,54.6562,53.6251,54.6023,339100.0
2011-10-19 10:30:00,70.96,71.0,70.31,70.56,278000.0,54.6023,54.6331,54.1022,54.2946,278000.0
2011-10-19 11:00:00,70.53,70.56,70.05,70.41,183600.0,54.2715,54.2946,53.9021,54.1791,183600.0
2011-10-19 11:30:00,70.4,70.62,70.06,70.1,170100.0,54.1714,54.3407,53.9098,53.9406,170100.0
2011-10-19 12:00:00,70.11,70.37,69.92,70.27,148700.0,53.9483,54.1484,53.8021,54.0714,148700.0
2011-10-19 12:30:00,70.3,70.39,70.07,70.19,118300.0,54.0945,54.1637,53.9175,54.0098,118300.0
2011-10-19 13:00:00,70.18,70.36,70.0,70.01,148400.0,54.0021,54.1407,53.8636,53.8713,148400.0
2011-10-19 13:30:00,70.01,70.01,69.63,69.87,214300.0,53.8713,53.8713,53.5789,53.7636,214300.0
2011-10-19 14:00:00,69.89,69.95,69.12,69.12,318000.0,53.779,53.8252,53.1865,53.1865,318000.0
2011-10-19 14:30:00,69.14,69.74,69.07,69.23,402600.0,53.2019,53.6636,53.148,53.2711,402600.0
2011-10-19 15:00:00,69.2,69.5,68.85,69.07,506800.0,53.2481,53.4789,52.9787,53.148,506800.0
2011-10-19 15:30:00,69.05,69.36,68.7,69.1,1042700.0,53.1326,53.3712,52.8633,53.1711,1042700.0
2011-10-20 09:30:00,69.38,69.56,68.0,68.86,398100.0,53.3866,53.5251,52.3247,52.9864,398100.0
2011-10-20 10:00:00,68.88,69.64,68.77,69.01,562700.0,53.0018,53.5866,52.9172,53.1019,562700.0
2011-10-20 10:30:00,69.03,69.26,68.21,68.21,311600.0,53.1172,53.2942,52.4863,52.4863,311600.0
2011-10-20 11:00:00,68.2,68.57,67.78,68.54,397300.0,52.4786,52.7633,52.1554,52.7402,397300.0
2011-10-20 11:30:00,68.57,68.77,68.05,68.13,207700.0,52.7633,52.9172,52.3632,52.4247,207700.0
2011-10-20 12:00:00,68.13,68.23,67.99,68.1,195000.0,52.4247,52.5017,52.317,52.4016,195000.0
2011-10-20 12:30:00,68.1,68.66,68.1,68.62,141000.0,52.4016,52.8325,52.4016,52.8018,141000.0
2011-10-20 13:00:00,68.61,69.1,68.41,68.77,290400.0,52.7941,53.1711,52.6402,52.9172,290400.0
2011-10-20 13:30:00,68.81,69.27,68.48,68.83,346200.0,52.948,53.3019,52.694,52.9634,346200.0
2011-10-20 14:00:00,68.81,68.99,68.56,68.79,189100.0,52.948,53.0865,52.7556,52.9326,189100.0
2011-10-20 14:30:00,68.82,69.26,68.64,69.0,341500.0,52.9557,53.2942,52.8171,53.0942,341500.0
2011-10-20 15:00:00,69.01,69.09,68.76,69.0,488000.0,53.1019,53.1634,52.9095,53.0942,488000.0
2011-10-20 15:30:00,69.0,69.41,68.89,69.25,422000.0,53.0942,53.4096,53.0095,53.2865,422000.0
2011-10-21 09:30:00,70.4,70.7,69.9,70.53,838900.0,54.1714,54.4023,53.7867,54.2715,838900.0
2011-10-21 10:00:00,70.54,71.49,70.25,71.46,473000.0,54.2792,55.0102,54.056,54.9871,473000.0
2011-10-21 10:30:00,71.46,71.72,71.22,71.4,448400.0,54.9871,55.1871,54.8024,54.9409,448400.0
2011-10-21 11:00:00,71.39,71.56,70.98,71.48,394900.0,54.9332,55.064,54.6177,55.0025,394900.0
2011-10-21 11:30:00,71.47,71.75,71.33,71.46,289100.0,54.9948,55.2102,54.8871,54.9871,289100.0
2011-10-21 12:00:00,71.46,71.61,71.12,71.27,520200.0,54.9871,55.1025,54.7255,54.8409,520200.0
2011-10-21 12:30:00,71.26,71.43,70.9,70.91,305400.0,54.8332,54.964,54.5562,54.5639,305400.0
2011-10-21 13:00:00,70.91,71.09,70.71,70.71,315600.0,54.5639,54.7024,54.41,54.41,315600.0
2011-10-21 13:30:00,70.72,70.86,70.52,70.55,223000.0,54.4177,54.5254,54.2638,54.2869,223000.0
2011-10-21 14:00:00,70.56,71.37,70.48,71.23,331600.0,54.2946,54.9178,54.233,54.8101,331600.0
2011-10-21 14:30:00,71.2,71.8,71.03,71.8,266400.0,54.787,55.2487,54.6562,55.2487,266400.0
2011-10-21 15:00:00,71.81,71.88,71.61,71.72,240700.0,55.2564,55.3103,55.1025,55.1871,240700.0
2011-10-21 15:30:00,71.73,72.23,71.67,72.19,736400.0,55.1948,55.5796,55.1487,55.5488,736400.0
2011-10-24 09:30:00,73.74,74.65,73.36,74.25,817600.0,56.7415,57.4417,56.4491,57.1339,817600.0
2011-10-24 10:00:00,74.22,74.43,73.7,74.36,401800.0,57.1109,57.2724,56.7107,57.2186,401800.0
2011-10-24 10:30:00,74.36,74.55,73.88,73.92,335500.0,57.2186,57.3648,56.8492,56.88,335500.0
2011-10-24 11:00:00,73.92,74.46,73.91,74.45,355100.0,56.88,57.2955,56.8723,57.2878,355100.0
2011-10-24 11:30:00,74.43,74.52,74.26,74.5,341200.0,57.2724,57.3417,57.1416,57.3263,341200.0
2011-10-24 12:00:00,74.5,74.82,74.42,74.55,272600.0,57.3263,57.5725,57.2647,57.3648,272600.0
2011-10-24 12:30:00,74.56,74.58,74.18,74.45,192900.0,57.3725,57.3879,57.0801,57.2878,192900.0
2011-10-24 13:00:00,74.47,74.73,74.29,74.73,371800.0,57.3032,57.5033,57.1647,57.5033,371800.0
2011-10-24 13:30:00,74.71,75.01,74.6,74.8,368000.0,57.4879,57.7187,57.4033,57.5571,368000.0
2011-10-24 14:00:00,74.79,74.82,74.17,74.24,260500.0,57.5495,57.5725,57.0724,57.1262,260500.0
2011-10-24 14:30:00,74.25,74.63,74.25,74.62,277200.0,57.1339,57.4263,57.1339,57.4186,277200.0
2011-10-24 15:00:00,74.61,74.79,74.18,74.28,353000.0,57.4109,57.5495,57.0801,57.157,353000.0
2011-10-24 15:30:00,74.27,74.64,74.25,74.56,649200.0,57.1493,57.434,57.1339,57.3725,649200.0
2011-10-25 09:30:00,73.76,74.08,71.67,74.0,715500.0,56.7569,57.0031,55.1487,56.9416,715500.0
2011-10-25 10:00:00,74.01,74.46,73.08,74.45,561300.0,56.9493,57.2955,56.2336,57.2878,561300.0
2011-10-25 10:30:00,74.43,74.57,74.22,74.38,299400.0,57.2724,57.3802,57.1109,57.234,299400.0
2011-10-25 11:00:00,74.37,74.45,73.39,73.43,249800.0,57.2263,57.2878,56.4722,56.503,249800.0
2011-10-25 11:30:00,73.43,74.06,73.31,74.02,178200.0,56.503,56.9877,56.4106,56.957,178200.0
2011-10-25 12:00:00,74.02,74.59,73.83,74.43,179400.0,56.957,57.3956,56.8108,57.2724,179400.0
2011-10-25 12:30:00,74.47,74.58,74.03,74.07,124300.0,57.3032,57.3879,56.9646,56.9954,124300.0
2011-10-25 13:00:00,74.07,74.45,74.06,74.24,177800.0,56.9954,57.2878,56.9877,57.1262,177800.0
2011-10-25 13:30:00,74.2,74.31,73.96,74.15,106600.0,57.0955,57.1801,56.9108,57.057,106600.0
2011-10-25 14:00:00,74.07,74.09,73.56,73.67,250700.0,56.9954,57.0108,56.603,56.6876,250700.0
2011-10-25 14:30:00,73.62,73.87,73.32,73.85,343100.0,56.6492,56.8415,56.4183,56.8261,343100.0
2011-10-25 15:00:00,73.85,74.15,73.43,73.46,432500.0,56.8261,57.057,56.503,56.526,432500.0
2011-10-25 15:30:00,73.47,73.66,72.97,73.17,595200.0,56.5337,56.6799,56.149,56.3029,595200.0
2011-10-26 09:30:00,74.0,74.23,73.34,74.03,335200.0,56.9416,57.1185,56.4337,56.9646,335200.0
2011-10-26 10:00:00,74.02,74.17,73.18,73.4,343100.0,56.957,57.0724,56.3106,56.4799,343100.0
2011-10-26 10:30:00,73.34,73.63,72.53,72.76,342100.0,56.4337,56.6569,55.8104,55.9874,342100.0
2011-10-26 11:00:00,72.76,73.3,72.7,72.86,192500.0,55.9874,56.4029,55.9412,56.0644,192500.0
2011-10-26 11:30:00,72.85,73.44,72.7,73.03,209900.0,56.0567,56.5107,55.9412,56.1952,209900.0
2011-10-26 12:00:00,73.02,73.18,72.55,72.75,273900.0,56.1875,56.3106,55.8258,55.9797,273900.0
2011-10-26 12:30:00,72.76,72.9,72.5,72.54,101900.0,55.9874,56.0951,55.7873,55.8181,101900.0
2011-10-26 13:00:00,72.55,72.58,72.25,72.56,167900.0,55.8258,55.8489,55.595,55.8335,167900.0
2011-10-26 13:30:00,72.56,73.19,72.56,72.85,360200.0,55.8335,56.3183,55.8335,56.0567,360200.0
2011-10-26 14:00:00,72.85,73.43,72.85,73.34,178800.0,56.0567,56.503,56.0567,56.4337,178800.0
2011-10-26 14:30:00,73.34,73.73,73.29,73.56,225600.0,56.4337,56.7338,56.3952,56.603,225600.0
2011-10-26 15:00:00,73.57,74.05,73.47,74.03,232600.0,56.6107,56.98,56.5337,56.9646,232600.0
2011-10-26 15:30:00,74.02,74.28,73.76,73.94,617500.0,56.957,57.157,56.7569,56.8954,617500.0
2011-10-27 09:30:00,76.85,78.69,76.85,77.36,1307800.0,59.1346,60.5504,59.1346,59.527,1307800.0
2011-10-27 10:00:00,77.36,77.86,77.21,77.29,439600.0,59.527,59.9118,59.4116,59.4732,439600.0
2011-10-27 10:30:00,77.31,77.6,76.89,77.57,307500.0,59.4885,59.7117,59.1654,59.6886,307500.0
2011-10-27 11:00:00,77.54,77.86,77.33,77.59,300600.0,59.6655,59.9118,59.5039,59.704,300600.0
2011-10-27 11:30:00,77.6,77.97,77.45,77.91,252800.0,59.7117,59.9964,59.5963,59.9502,252800.0
2011-10-27 12:00:00,77.92,78.44,77.91,78.17,482000.0,59.9579,60.3581,59.9502,60.1503,482000.0
2011-10-27 12:30:00,78.17,78.47,78.1,78.25,254000.0,60.1503,60.3811,60.0964,60.2119,254000.0
2011-10-27 13:00:00,78.25,78.56,78.22,78.45,236400.0,60.2119,60.4504,60.1888,60.3658,236400.0
2011-10-27 13:30:00,78.44,78.72,78.33,78.68,230200.0,60.3581,60.5735,60.2734,60.5427,230200.0
2011-10-27 14:00:00,78.69,78.75,78.14,78.56,286900.0,60.5504,60.5966,60.1272,60.4504,286900.0
2011-10-27 14:30:00,78.55,78.62,78.15,78.26,442300.0,60.4427,60.4966,60.1349,60.2196,442300.0
2011-10-27 15:00:00,78.23,78.73,78.18,78.6,409600.0,60.1965,60.5812,60.158,60.4812,409600.0
2011-10-27 15:30:00,78.6,78.69,77.35,77.74,925600.0,60.4812,60.5504,59.5193,59.8194,925600.0
2011-10-28 09:30:00,77.19,78.15,77.17,77.8,292100.0,59.3962,60.1349,59.3808,59.8656,292100.0
2011-10-28 10:00:00,77.82,78.44,77.57,78.35,458400.0,59.881,60.3581,59.6886,60.2888,458400.0
2011-10-28 10:30:00,78.36,78.97,78.32,78.64,284200.0,60.2965,60.7659,60.2657,60.512,284200.0
2011-10-28 11:00:00,78.69,78.92,78.59,78.86,229000.0,60.5504,60.7274,60.4735,60.6812,229000.0
2011-10-28 11:30:00,78.88,78.99,78.13,78.14,363300.0,60.6966,60.7813,60.1195,60.1272,363300.0
2011-10-28 12:00:00,78.15,78.44,78.14,78.32,395300.0,60.1349,60.3581,60.1272,60.2657,395300.0
2011-10-28 12:30:00,78.29,78.49,78.2,78.46,214200.0,60.2426,60.3965,60.1734,60.3734,214200.0
2011-10-28 13:00:00,78.45,78.88,78.43,78.8,285200.0,60.3658,60.6966,60.3504,60.6351,285200.0
2011-10-28 13:30:00,78.82,78.94,78.59,78.81,182400.0,60.6505,60.7428,60.4735,60.6428,182400.0
2011-10-28 14:00:00,78.79,78.88,78.39,78.49,392800.0,60.6274,60.6966,60.3196,60.3965,392800.0
2011-10-28 14:30:00,78.46,78.76,78.43,78.69,212200.0,60.3734,60.6043,60.3504,60.5504,212200.0
2011-10-28 15:00:00,78.7,78.91,78.59,78.69,321500.0,60.5581,60.7197,60.4735,60.5504,321500.0
2011-10-28 15:30:00,78.71,78.97,78.47,78.69,679700.0,60.5658,60.7659,60.3811,60.5504,679700.0
2011-10-31 09:30:00,77.08,77.69,76.03,76.65,528300.0,59.3116,59.7809,58.5036,58.9807,528300.0
2011-10-31 10:00:00,76.64,77.16,76.39,76.77,212100.0,58.973,59.3731,58.7806,59.073,212100.0
2011-10-31 10:30:00,76.76,77.23,76.72,77.1,225300.0,59.0653,59.427,59.0346,59.327,225300.0
2011-10-31 11:00:00,77.12,77.4,76.8,76.9,218700.0,59.3423,59.5578,59.0961,59.1731,218700.0
2011-10-31 11:30:00,76.89,77.26,76.85,77.03,162000.0,59.1654,59.4501,59.1346,59.2731,162000.0
2011-10-31 12:00:00,77.02,77.11,76.55,76.55,189900.0,59.2654,59.3346,58.9037,58.9037,189900.0
2011-10-31 12:30:00,76.54,76.75,76.39,76.68,180500.0,58.896,59.0576,58.7806,59.0038,180500.0
2011-10-31 13:00:00,76.64,76.99,76.61,76.8,185600.0,58.973,59.2423,58.9499,59.0961,185600.0
2011-10-31 13:30:00,76.8,77.24,76.8,77.11,162500.0,59.0961,59.4347,59.0961,59.3346,162500.0
2011-10-31 14:00:00,77.1,77.15,76.57,76.8,197600.0,59.327,59.3654,58.9191,59.0961,197600.0
2011-10-31 14:30:00,76.81,76.89,76.53,76.81,180500.0,59.1038,59.1654,58.8884,59.1038,180500.0
2011-10-31 15:00:00,76.81,76.86,76.05,76.11,285100.0,59.1038,59.1423,58.519,58.5652,285100.0
2011-10-31 15:30:00,76.11,76.47,75.87,75.87,753600.0,58.5652,58.8422,58.3805,58.3805,753600.0
2011-11-01 09:30:00,72.62,73.38,71.76,73.33,801600.0,55.8797,56.4645,55.2179,56.426,801600.0
2011-11-01 10:00:00,73.27,73.81,72.88,73.56,519000.0,56.3798,56.7954,56.0797,56.603,519000.0
2011-11-01 10:30:00,73.56,73.95,73.33,73.59,499400.0,56.603,56.9031,56.426,56.6261,499400.0
2011-11-01 11:00:00,73.58,74.36,73.53,73.93,328800.0,56.6184,57.2186,56.5799,56.8877,328800.0
2011-11-01 11:30:00,73.95,73.95,72.9,73.11,281400.0,56.9031,56.9031,56.0951,56.2567,281400.0
2011-11-01 12:00:00,73.13,73.45,72.79,73.17,296600.0,56.2721,56.5184,56.0105,56.3029,296600.0
2011-11-01 12:30:00,73.17,73.41,72.71,72.77,278100.0,56.3029,56.4876,55.9489,55.9951,278100.0
2011-11-01 13:00:00,72.75,73.72,72.61,73.61,389300.0,55.9797,56.7261,55.872,56.6415,389300.0
2011-11-01 13:30:00,73.63,74.3,73.36,73.98,553300.0,56.6569,57.1724,56.4491,56.9262,553300.0
2011-11-01 14:00:00,73.98,75.25,73.86,75.07,391200.0,56.9262,57.9034,56.8338,57.7649,391200.0
2011-11-01 14:30:00,75.01,75.3,74.61,74.73,434000.0,57.7187,57.9419,57.4109,57.5033,434000.0
2011-11-01 15:00:00,74.72,74.73,74.05,74.32,466700.0,57.4956,57.5033,56.98,57.1878,466700.0
2011-11-01 15:30:00,74.3,74.72,73.59,73.71,1000000.0,57.1724,57.4956,56.6261,56.7184,1000000.0
2011-11-02 09:30:00,75.18,75.61,73.4,73.9,660800.0,57.8496,58.1804,56.4799,56.8646,660800.0
2011-11-02 10:00:00,73.89,74.51,73.89,74.24,591300.0,56.8569,57.334,56.8569,57.1262,591300.0
2011-11-02 10:30:00,74.23,74.73,74.07,74.6,312300.0,57.1185,57.5033,56.9954,57.4033,312300.0
2011-11-02 11:00:00,74.61,74.76,74.32,74.38,197800.0,57.4109,57.5264,57.1878,57.234,197800.0
2011-11-02 11:30:00,74.41,74.43,74.01,74.02,228400.0,57.2571,57.2724,56.9493,56.957,228400.0
2011-11-02 12:00:00,74.06,74.3,73.85,73.91,230500.0,56.9877,57.1724,56.8261,56.8723,230500.0
2011-11-02 12:30:00,73.97,74.23,73.6,73.62,290700.0,56.9185,57.1185,56.6338,56.6492,290700.0
2011-11-02 13:00:00,73.63,73.66,73.17,73.47,261100.0,56.6569,56.6799,56.3029,56.5337,261100.0
2011-11-02 13:30:00,73.46,73.73,73.27,73.3,203700.0,56.526,56.7338,56.3798,56.4029,203700.0
2011-11-02 14:00:00,73.29,73.74,73.13,73.52,355800.0,56.3952,56.7415,56.2721,56.5722,355800.0
2011-11-02 14:30:00,73.51,73.99,73.39,73.85,335300.0,56.5645,56.9339,56.4722,56.8261,335300.0
2011-11-02 15:00:00,73.84,74.06,73.63,73.95,511600.0,56.8184,56.9877,56.6569,56.9031,511600.0
2011-11-02 15:30:00,73.97,74.24,73.55,74.07,594200.0,56.9185,57.1262,56.5953,56.9954,594200.0
2011-11-03 09:30:00,75.14,75.25,74.52,74.87,335000.0,57.8188,57.9034,57.3417,57.611,335000.0
2011-11-03 10:00:00,74.89,74.99,74.06,74.78,371400.0,57.6264,57.7034,56.9877,57.5418,371400.0
2011-11-03 10:30:00,74.82,75.43,74.67,74.8,393400.0,57.5725,58.0419,57.4571,57.5571,393400.0
2011-11-03 11:00:00,74.8,75.32,74.71,75.19,184600.0,57.5571,57.9573,57.4879,57.8572,184600.0
2011-11-03 11:30:00,75.19,75.34,74.75,74.81,251300.0,57.8572,57.9727,57.5187,57.5648,251300.0
2011-11-03 12:00:00,74.8,75.45,74.75,75.42,207900.0,57.5571,58.0573,57.5187,58.0342,207900.0
2011-11-03 12:30:00,75.44,75.67,75.06,75.56,188600.0,58.0496,58.2266,57.7572,58.142,188600.0
2011-11-03 13:00:00,75.56,75.77,75.32,75.6,151500.0,58.142,58.3035,57.9573,58.1727,151500.0
2011-11-03 13:30:00,75.6,75.96,75.43,75.57,299000.0,58.1727,58.4497,58.0419,58.1496,299000.0
2011-11-03 14:00:00,75.58,75.78,75.15,75.2,339200.0,58.1573,58.3112,57.8265,57.8649,339200.0
2011-11-03 14:30:00,75.19,75.5,75.1,75.33,262300.0,57.8572,58.0958,57.788,57.965,262300.0
2011-11-03 15:00:00,75.33,75.98,75.3,75.87,449800.0,57.965,58.4651,57.9419,58.3805,449800.0
2011-11-03 15:30:00,75.89,76.04,75.59,75.74,749500.0,58.3959,58.5113,58.165,58.2805,749500.0
2011-11-04 09:30:00,75.31,75.44,74.45,74.45,358800.0,57.9496,58.0496,57.2878,57.2878,358800.0
2011-11-04 10:00:00,74.45,74.45,73.8,73.87,443900.0,57.2878,57.2878,56.7877,56.8415,443900.0
2011-11-04 10:30:00,73.85,74.16,73.4,74.16,322800.0,56.8261,57.0647,56.4799,57.0647,322800.0
2011-11-04 11:00:00,74.17,74.48,74.02,74.41,198300.0,57.0724,57.3109,56.957,57.2571,198300.0
2011-11-04 11:30:00,74.42,74.72,74.29,74.7,112600.0,57.2647,57.4956,57.1647,57.4802,112600.0
2011-11-04 12:00:00,74.7,74.98,74.67,74.94,161500.0,57.4802,57.6957,57.4571,57.6649,161500.0
2011-11-04 12:30:00,74.94,75.03,74.63,74.89,86600.0,57.6649,57.7341,57.4263,57.6264,86600.0
2011-11-04 13:00:00,74.9,75.32,74.83,75.27,80100.0,57.6341,57.9573,57.5802,57.9188,80100.0
2011-11-04 13:30:00,75.28,75.87,75.21,75.58,180600.0,57.9265,58.3805,57.8726,58.1573,180600.0
2011-11-04 14:00:00,75.58,75.6,75.3,75.4,177400.0,58.1573,58.1727,57.9419,58.0188,177400.0
2011-11-04 14:30:00,75.42,75.45,75.05,75.18,156900.0,58.0342,58.0573,57.7495,57.8496,156900.0
2011-11-04 15:00:00,75.19,75.2,74.71,75.13,215100.0,57.8572,57.8649,57.4879,57.8111,215100.0
2011-11-04 15:30:00,75.12,75.63,75.03,75.44,404500.0,57.8034,58.1958,57.7341,58.0496,404500.0
2011-11-07 09:30:00,75.04,76.0,74.89,75.9,337400.0,57.7418,58.4805,57.6264,58.4036,337400.0
2011-11-07 10:00:00,75.92,76.01,74.77,74.93,296000.0,58.419,58.4882,57.5341,57.6572,296000.0
2011-11-07 10:30:00,74.91,75.04,74.47,74.63,167100.0,57.6418,57.7418,57.3032,57.4263,167100.0
2011-11-07 11:00:00,74.56,75.1,74.47,74.57,209700.0,57.3725,57.788,57.3032,57.3802,209700.0
2011-11-07 11:30:00,74.55,74.78,74.42,74.42,124200.0,57.3648,57.5418,57.2647,57.2647,124200.0
2011-11-07 12:00:00,74.44,74.56,74.15,74.21,157700.0,57.2801,57.3725,57.057,57.1032,157700.0
2011-11-07 12:30:00,74.2,74.23,74.04,74.2,105100.0,57.0955,57.1185,56.9723,57.0955,105100.0
2011-11-07 13:00:00,74.19,74.22,74.05,74.14,247800.0,57.0878,57.1109,56.98,57.0493,247800.0
2011-11-07 13:30:00,74.14,74.79,74.05,74.75,205300.0,57.0493,57.5495,56.98,57.5187,205300.0
2011-11-07 14:00:00,74.76,75.25,74.69,74.98,338100.0,57.5264,57.9034,57.4725,57.6957,338100.0
2011-11-07 14:30:00,74.96,75.02,74.71,74.95,250600.0,57.6803,57.7264,57.4879,57.6726,250600.0
2011-11-07 15:00:00,74.94,74.99,74.67,74.67,332500.0,57.6649,57.7034,57.4571,57.4571,332500.0
2011-11-07 15:30:00,74.67,75.26,74.67,75.15,488800.0,57.4571,57.9111,57.4571,57.8265,488800.0
2011-11-08 09:30:00,75.42,75.93,75.35,75.93,335200.0,58.0342,58.4267,57.9804,58.4267,335200.0
2011-11-08 10:00:00,75.95,76.0,74.81,75.04,351900.0,58.4421,58.4805,57.5648,57.7418,351900.0
2011-11-08 10:30:00,75.04,75.33,74.83,75.07,252500.0,57.7418,57.965,57.5802,57.7649,252500.0
2011-11-08 11:00:00,75.06,75.21,74.5,74.74,249100.0,57.7572,57.8726,57.3263,57.511,249100.0
2011-11-08 11:30:00,74.77,74.95,74.71,74.86,160500.0,57.5341,57.6726,57.4879,57.6033,160500.0
2011-11-08 12:00:00,74.86,75.25,74.75,75.11,307500.0,57.6033,57.9034,57.5187,57.7957,307500.0
2011-11-08 12:30:00,75.13,75.48,75.12,75.39,191700.0,57.8111,58.0804,57.8034,58.0111,191700.0
2011-11-08 13:00:00,75.41,75.56,75.23,75.5,276500.0,58.0265,58.142,57.888,58.0958,276500.0
2011-11-08 13:30:00,75.49,75.91,75.3,75.65,490100.0,58.0881,58.4113,57.9419,58.2112,490100.0
2011-11-08 14:00:00,75.69,75.73,75.34,75.48,670700.0,58.242,58.2728,57.9727,58.0804,670700.0
2011-11-08 14:30:00,75.48,75.7,75.37,75.59,471900.0,58.0804,58.2497,57.9958,58.165,471900.0
2011-11-08 15:00:00,75.6,75.71,75.5,75.66,434200.0,58.1727,58.2574,58.0958,58.2189,434200.0
2011-11-08 15:30:00,75.66,75.79,75.5,75.66,1185600.0,58.2189,58.3189,58.0958,58.2189,1185600.0
2011-11-09 09:30:00,73.75,74.46,73.52,73.7,598400.0,56.7492,57.2955,56.5722,56.7107,598400.0
2011-11-09 10:00:00,73.7,74.36,73.62,74.01,275900.0,56.7107,57.2186,56.6492,56.9493,275900.0
2011-11-09 10:30:00,74.01,74.58,73.88,74.3,464700.0,56.9493,57.3879,56.8492,57.1724,464700.0
2011-11-09 11:00:00,74.29,74.83,74.06,74.57,193200.0,57.1647,57.5802,56.9877,57.3802,193200.0
2011-11-09 11:30:00,74.62,74.72,74.23,74.24,154500.0,57.4186,57.4956,57.1185,57.1262,154500.0
2011-11-09 12:00:00,74.26,74.32,73.8,73.85,220900.0,57.1416,57.1878,56.7877,56.8261,220900.0
2011-11-09 12:30:00,73.85,73.99,73.64,73.99,236800.0,56.8261,56.9339,56.6646,56.9339,236800.0
2011-11-09 13:00:00,73.99,74.2,73.53,73.69,239200.0,56.9339,57.0955,56.5799,56.703,239200.0
2011-11-09 13:30:00,73.69,73.71,72.91,73.01,303100.0,56.703,56.7184,56.1028,56.1798,303100.0
2011-11-09 14:00:00,73.0,73.01,72.39,72.72,353400.0,56.1721,56.1798,55.7027,55.9566,353400.0
2011-11-09 14:30:00,72.7,73.2,72.54,72.83,378500.0,55.9412,56.326,55.8181,56.0413,378500.0
2011-11-09 15:00:00,72.82,73.28,72.75,73.11,345500.0,56.0336,56.3875,55.9797,56.2567,345500.0
2011-11-09 15:30:00,73.1,73.13,72.57,72.77,951300.0,56.249,56.2721,55.8412,55.9951,951300.0
2011-11-10 09:30:00,73.73,73.93,73.13,73.2,345800.0,56.7338,56.8877,56.2721,56.326,345800.0
2011-11-10 10:00:00,73.19,73.78,72.88,72.95,245400.0,56.3183,56.7723,56.0797,56.1336,245400.0
2011-11-10 10:30:00,72.91,72.92,72.4,72.76,321800.0,56.1028,56.1105,55.7104,55.9874,321800.0
2011-11-10 11:00:00,72.78,73.27,72.75,73.09,233400.0,56.0028,56.3798,55.9797,56.2413,233400.0
2011-11-10 11:30:00,73.09,73.7,72.93,73.49,190300.0,56.2413,56.7107,56.1182,56.5491,190300.0
2011-11-10 12:00:00,73.49,73.76,73.42,73.5,184900.0,56.5491,56.7569,56.4953,56.5568,184900.0
2011-11-10 12:30:00,73.52,73.76,73.15,73.7,88600.0,56.5722,56.7569,56.2875,56.7107,88600.0
2011-11-10 13:00:00,73.71,74.2,73.56,74.04,238000.0,56.7184,57.0955,56.603,56.9723,238000.0
2011-11-10 13:30:00,74.04,74.2,73.7,73.93,185500.0,56.9723,57.0955,56.7107,56.8877,185500.0
2011-11-10 14:00:00,73.96,73.98,73.41,73.47,175100.0,56.9108,56.9262,56.4876,56.5337,175100.0
2011-11-10 14:30:00,73.47,73.73,73.32,73.32,284000.0,56.5337,56.7338,56.4183,56.4183,284000.0
2011-11-10 15:00:00,73.33,73.73,73.17,73.58,345300.0,56.426,56.7338,56.3029,56.6184,345300.0
2011-11-10 15:30:00,73.58,73.83,73.31,73.58,577300.0,56.6184,56.8108,56.4106,56.6184,577300.0
2011-11-11 09:30:00,74.12,75.3,74.06,75.14,583900.0,57.0339,57.9419,56.9877,57.8188,583900.0
2011-11-11 10:00:00,75.21,75.84,75.11,75.83,364900.0,57.8726,58.3574,57.7957,58.3497,364900.0
2011-11-11 10:30:00,75.83,76.64,75.83,76.12,382100.0,58.3497,58.973,58.3497,58.5729,382100.0
2011-11-11 11:00:00,76.12,76.34,75.95,76.23,174400.0,58.5729,58.7421,58.4421,58.6575,174400.0
2011-11-11 11:30:00,76.23,76.29,75.87,75.91,205700.0,58.6575,58.7037,58.3805,58.4113,205700.0
2011-11-11 12:00:00,75.91,76.11,75.8,75.93,186200.0,58.4113,58.5652,58.3266,58.4267,186200.0
2011-11-11 12:30:00,75.92,75.94,75.68,75.83,90500.0,58.419,58.4344,58.2343,58.3497,90500.0
2011-11-11 13:00:00,75.84,76.06,75.79,75.85,149900.0,58.3574,58.5267,58.3189,58.3651,149900.0
2011-11-11 13:30:00,75.87,75.93,75.74,75.8,91100.0,58.3805,58.4267,58.2805,58.3266,91100.0
2011-11-11 14:00:00,75.85,75.97,75.74,75.85,118600.0,58.3651,58.4574,58.2805,58.3651,118600.0
2011-11-11 14:30:00,75.86,76.04,75.84,75.96,160500.0,58.3728,58.5113,58.3574,58.4497,160500.0
2011-11-11 15:00:00,75.95,76.02,75.79,75.87,293900.0,58.4421,58.4959,58.3189,58.3805,293900.0
2011-11-11 15:30:00,75.87,75.93,75.62,75.8,604600.0,58.3805,58.4267,58.1881,58.3266,604600.0
2011-11-14 09:30:00,75.9,76.57,75.57,75.89,353900.0,58.4036,58.9191,58.1496,58.3959,353900.0
2011-11-14 10:00:00,75.91,76.08,75.5,75.89,294400.0,58.4113,58.5421,58.0958,58.3959,294400.0
2011-11-14 10:30:00,75.88,75.91,75.39,75.61,174700.0,58.3882,58.4113,58.0111,58.1804,174700.0
2011-11-14 11:00:00,75.63,75.86,75.38,75.45,152500.0,58.1958,58.3728,58.0034,58.0573,152500.0
2011-11-14 11:30:00,75.41,75.6,74.87,75.0,224400.0,58.0265,58.1727,57.611,57.711,224400.0
2011-11-14 12:00:00,75.0,75.08,74.47,74.61,264000.0,57.711,57.7726,57.3032,57.4109,264000.0
2011-11-14 12:30:00,74.58,74.96,74.37,74.9,170700.0,57.3879,57.6803,57.2263,57.6341,170700.0
2011-11-14 13:00:00,74.89,74.93,74.64,74.81,113800.0,57.6264,57.6572,57.434,57.5648,113800.0
2011-11-14 13:30:00,74.83,74.89,74.62,74.72,151500.0,57.5802,57.6264,57.4186,57.4956,151500.0
2011-11-14 14:00:00,74.71,74.81,74.36,74.37,214900.0,57.4879,57.5648,57.2186,57.2263,214900.0
2011-11-14 14:30:00,74.38,74.55,74.14,74.16,262300.0,57.234,57.3648,57.0493,57.0647,262300.0
2011-11-14 15:00:00,74.16,74.66,74.16,74.5,337800.0,57.0647,57.4494,57.0647,57.3263,337800.0
2011-11-14 15:30:00,74.5,74.93,74.48,74.73,523300.0,57.3263,57.6572,57.3109,57.5033,523300.0
2011-11-15 09:30:00,74.68,75.81,74.48,75.58,373200.0,57.4648,58.3343,57.3109,58.1573,373200.0
2011-11-15 10:00:00,75.57,75.6,74.99,75.32,211600.0,58.1496,58.1727,57.7034,57.9573,211600.0
2011-11-15 10:30:00,75.34,76.0,75.24,75.44,252700.0,57.9727,58.4805,57.8957,58.0496,252700.0
2011-11-15 11:00:00,75.43,75.71,75.15,75.33,139100.0,58.0419,58.2574,57.8265,57.965,139100.0
2011-11-15 11:30:00,75.34,75.69,75.15,75.64,159500.0,57.9727,58.242,57.8265,58.2035,159500.0
2011-11-15 12:00:00,75.67,76.09,75.63,76.0,224500.0,58.2266,58.5498,58.1958,58.4805,224500.0
2011-11-15 12:30:00,76.03,76.49,76.03,76.42,164800.0,58.5036,58.8576,58.5036,58.8037,164800.0
2011-11-15 13:00:00,76.42,76.57,76.25,76.45,165300.0,58.8037,58.9191,58.6729,58.8268,165300.0
2011-11-15 13:30:00,76.47,76.6,76.34,76.41,246500.0,58.8422,58.9422,58.7421,58.796,246500.0
2011-11-15 14:00:00,76.39,76.63,76.16,76.22,228300.0,58.7806,58.9653,58.6036,58.6498,228300.0
2011-11-15 14:30:00,76.25,76.45,76.18,76.34,171500.0,58.6729,58.8268,58.619,58.7421,171500.0
2011-11-15 15:00:00,76.35,76.59,76.32,76.53,244200.0,58.7498,58.9345,58.7268,58.8884,244200.0
2011-11-15 15:30:00,76.51,76.59,76.27,76.33,645000.0,58.873,58.9345,58.6883,58.7345,645000.0
2011-11-16 09:30:00,75.53,76.56,75.46,76.42,322800.0,58.1189,58.9114,58.065,58.8037,322800.0
2011-11-16 10:00:00,76.48,76.98,76.26,76.76,426800.0,58.8499,59.2346,58.6806,59.0653,426800.0
2011-11-16 10:30:00,76.76,77.86,76.56,77.85,456200.0,59.0653,59.9118,58.9114,59.9041,456200.0
2011-11-16 11:00:00,77.83,78.52,77.83,78.29,917700.0,59.8887,60.4196,59.8887,60.2426,917700.0
2011-11-16 11:30:00,78.29,78.36,77.63,77.81,241100.0,60.2426,60.2965,59.7348,59.8733,241100.0
2011-11-16 12:00:00,77.8,77.89,77.65,77.72,190200.0,59.8656,59.9348,59.7502,59.804,190200.0
2011-11-16 12:30:00,77.71,78.04,77.65,77.75,258300.0,59.7963,60.0503,59.7502,59.8271,258300.0
2011-11-16 13:00:00,77.75,77.91,77.62,77.81,135700.0,59.8271,59.9502,59.7271,59.8733,135700.0
2011-11-16 13:30:00,77.79,78.21,77.71,78.09,241800.0,59.8579,60.1811,59.7963,60.0887,241800.0
2011-11-16 14:00:00,78.08,78.17,77.77,77.85,180800.0,60.081,60.1503,59.8425,59.9041,180800.0
2011-11-16 14:30:00,77.86,77.96,77.36,77.5,208500.0,59.9118,59.9887,59.527,59.6347,208500.0
2011-11-16 15:00:00,77.49,77.56,76.79,76.84,352300.0,59.6271,59.6809,59.0884,59.1269,352300.0
2011-11-16 15:30:00,76.79,76.96,76.33,76.44,824200.0,59.0884,59.2192,58.7345,58.8191,824200.0
2011-11-17 09:30:00,76.76,76.76,75.76,76.34,597300.0,59.0653,59.0653,58.2959,58.7421,597300.0
2011-11-17 10:00:00,76.27,76.74,76.01,76.71,331600.0,58.6883,59.0499,58.4882,59.0269,331600.0
2011-11-17 10:30:00,76.74,77.09,76.35,76.79,374300.0,59.0499,59.3193,58.7498,59.0884,374300.0
2011-11-17 11:00:00,76.75,76.91,76.29,76.49,257500.0,59.0576,59.1808,58.7037,58.8576,257500.0
2011-11-17 11:30:00,76.47,76.7,76.0,76.13,144500.0,58.8422,59.0192,58.4805,58.5806,144500.0
2011-11-17 12:00:00,76.13,76.19,75.54,75.76,142600.0,58.5806,58.6267,58.1266,58.2959,142600.0
2011-11-17 12:30:00,75.7,75.72,74.56,75.18,379100.0,58.2497,58.2651,57.3725,57.8496,379100.0
2011-11-17 13:00:00,75.16,75.3,74.6,75.08,172400.0,57.8342,57.9419,57.4033,57.7726,172400.0
2011-11-17 13:30:00,75.05,75.09,74.37,74.85,204700.0,57.7495,57.7803,57.2263,57.5956,204700.0
2011-11-17 14:00:00,74.85,74.93,74.3,74.63,166400.0,57.5956,57.6572,57.1724,57.4263,166400.0
2011-11-17 14:30:00,74.62,75.2,74.4,75.09,245800.0,57.4186,57.8649,57.2494,57.7803,245800.0
2011-11-17 15:00:00,75.06,75.21,74.54,74.72,278800.0,57.7572,57.8726,57.3571,57.4956,278800.0
2011-11-17 15:30:00,74.72,75.05,74.53,75.02,717400.0,57.4956,57.7495,57.3494,57.7264,717400.0
2011-11-18 09:30:00,75.6,75.66,74.54,75.07,644900.0,58.1727,58.2189,57.3571,57.7649,644900.0
2011-11-18 10:00:00,75.07,75.21,74.3,74.58,228200.0,57.7649,57.8726,57.1724,57.3879,228200.0
2011-11-18 10:30:00,74.6,75.3,74.49,75.09,143800.0,57.4033,57.9419,57.3186,57.7803,143800.0
2011-11-18 11:00:00,75.02,75.1,74.76,74.93,123800.0,57.7264,57.788,57.5264,57.6572,123800.0
2011-11-18 11:30:00,74.94,75.01,74.3,74.36,188900.0,57.6649,57.7187,57.1724,57.2186,188900.0
2011-11-18 12:00:00,74.36,74.36,74.0,74.26,172000.0,57.2186,57.2186,56.9416,57.1416,172000.0
2011-11-18 12:30:00,74.27,74.44,74.25,74.33,115000.0,57.1493,57.2801,57.1339,57.1955,115000.0
2011-11-18 13:00:00,74.32,74.57,74.28,74.49,126900.0,57.1878,57.3802,57.157,57.3186,126900.0
2011-11-18 13:30:00,74.49,74.74,74.26,74.27,226600.0,57.3186,57.511,57.1416,57.1493,226600.0
2011-11-18 14:00:00,74.27,74.75,74.23,74.43,138200.0,57.1493,57.5187,57.1185,57.2724,138200.0
2011-11-18 14:30:00,74.45,74.74,74.28,74.31,175200.0,57.2878,57.511,57.157,57.1801,175200.0
2011-11-18 15:00:00,74.31,74.44,74.2,74.29,199300.0,57.1801,57.2801,57.0955,57.1647,199300.0
2011-11-18 15:30:00,74.28,74.45,74.12,74.26,466500.0,57.157,57.2878,57.0339,57.1416,466500.0
2011-11-21 09:30:00,72.84,73.15,72.15,72.57,571500.0,56.049,56.2875,55.518,55.8412,571500.0
2011-11-21 10:00:00,72.57,72.69,72.16,72.4,257500.0,55.8412,55.9335,55.5257,55.7104,257500.0
2011-11-21 10:30:00,72.38,72.48,71.96,72.01,384200.0,55.695,55.772,55.3718,55.4103,384200.0
2011-11-21 11:00:00,72.0,72.31,71.81,72.06,223200.0,55.4026,55.6411,55.2564,55.4488,223200.0
2011-11-21 11:30:00,72.04,72.16,71.52,72.0,247800.0,55.4334,55.5257,55.0333,55.4026,247800.0
2011-11-21 12:00:00,71.99,72.16,71.77,71.83,119600.0,55.3949,55.5257,55.2256,55.2718,119600.0
2011-11-21 12:30:00,71.81,72.15,71.76,71.76,187500.0,55.2564,55.518,55.2179,55.2179,187500.0
2011-11-21 13:00:00,71.79,72.09,71.77,71.78,185400.0,55.241,55.4719,55.2256,55.2333,185400.0
2011-11-21 13:30:00,71.79,71.92,71.65,71.67,117700.0,55.241,55.341,55.1333,55.1487,117700.0
2011-11-21 14:00:00,71.64,72.42,71.59,72.08,206600.0,55.1256,55.7258,55.0871,55.4642,206600.0
2011-11-21 14:30:00,72.07,72.55,72.03,72.26,164800.0,55.4565,55.8258,55.4257,55.6027,164800.0
2011-11-21 15:00:00,72.25,73.0,72.07,72.92,310400.0,55.595,56.1721,55.4565,56.1105,310400.0
2011-11-21 15:30:00,72.92,73.14,72.66,72.69,550400.0,56.1105,56.2798,55.9105,55.9335,550400.0
2011-11-22 09:30:00,72.07,72.4,71.75,72.17,420600.0,55.4565,55.7104,55.2102,55.5334,420600.0
2011-11-22 10:00:00,72.19,72.32,71.63,71.87,288600.0,55.5488,55.6488,55.1179,55.3026,288600.0
2011-11-22 10:30:00,71.9,71.92,71.1,71.17,331000.0,55.3257,55.341,54.7101,54.7639,331000.0
2011-11-22 11:00:00,71.14,71.3,70.63,70.77,580900.0,54.7409,54.864,54.3484,54.4561,580900.0
2011-11-22 11:30:00,70.77,70.85,70.52,70.78,283500.0,54.4561,54.5177,54.2638,54.4638,283500.0
2011-11-22 12:00:00,70.79,71.2,70.69,70.74,403100.0,54.4715,54.787,54.3946,54.4331,403100.0
2011-11-22 12:30:00,70.74,71.33,70.7,71.32,280900.0,54.4331,54.8871,54.4023,54.8794,280900.0
2011-11-22 13:00:00,71.33,71.63,71.1,71.42,395400.0,54.8871,55.1179,54.7101,54.9563,395400.0
2011-11-22 13:30:00,71.43,71.68,71.16,71.35,218700.0,54.964,55.1564,54.7562,54.9024,218700.0
2011-11-22 14:00:00,71.35,71.43,71.14,71.29,212500.0,54.9024,54.964,54.7409,54.8563,212500.0
2011-11-22 14:30:00,71.29,71.31,70.75,70.81,346700.0,54.8563,54.8717,54.4408,54.4869,346700.0
2011-11-22 15:00:00,70.81,71.35,70.81,71.16,424300.0,54.4869,54.9024,54.4869,54.7562,424300.0
2011-11-22 15:30:00,71.17,72.03,71.1,71.9,1358400.0,54.7639,55.4257,54.7101,55.3257,1358400.0
2011-11-23 09:30:00,75.55,75.98,74.5,75.0,2952800.0,58.1343,58.4651,57.3263,57.711,2952800.0
2011-11-23 10:00:00,75.0,75.18,74.01,74.34,1687500.0,57.711,57.8496,56.9493,57.2032,1687500.0
2011-11-23 10:30:00,74.33,75.37,74.12,75.22,1151100.0,57.1955,57.9958,57.0339,57.8803,1151100.0
2011-11-23 11:00:00,75.21,75.41,74.3,74.3,787400.0,57.8726,58.0265,57.1724,57.1724,787400.0
2011-11-23 11:30:00,74.28,74.65,74.14,74.38,347500.0,57.157,57.4417,57.0493,57.234,347500.0
2011-11-23 12:00:00,74.39,74.59,74.22,74.27,329700.0,57.2417,57.3956,57.1109,57.1493,329700.0
2011-11-23 12:30:00,74.25,74.65,74.1,74.61,342000.0,57.1339,57.4417,57.0185,57.4109,342000.0
2011-11-23 13:00:00,74.59,74.75,74.36,74.48,261800.0,57.3956,57.5187,57.2186,57.3109,261800.0
2011-11-23 13:30:00,74.48,74.52,74.12,74.2,248500.0,57.3109,57.3417,57.0339,57.0955,248500.0
2011-11-23 14:00:00,74.19,74.19,73.59,73.84,595500.0,57.0878,57.0878,56.6261,56.8184,595500.0
2011-11-23 14:30:00,73.84,74.4,73.77,74.22,464600.0,56.8184,57.2494,56.7646,57.1109,464600.0
2011-11-23 15:00:00,74.22,75.03,74.16,74.9,779000.0,57.1109,57.7341,57.0647,57.6341,779000.0
2011-11-23 15:30:00,74.92,75.36,74.72,74.74,1163300.0,57.6495,57.9881,57.4956,57.511,1163300.0
2011-11-25 09:30:00,74.64,75.5,74.64,74.68,477800.0,57.434,58.0958,57.434,57.4648,477800.0
2011-11-25 10:00:00,74.68,75.32,74.6,74.99,297900.0,57.4648,57.9573,57.4033,57.7034,297900.0
2011-11-25 10:30:00,74.98,75.19,74.75,74.83,248200.0,57.6957,57.8572,57.5187,57.5802,248200.0
2011-11-25 11:00:00,74.85,74.96,74.35,74.39,308100.0,57.5956,57.6803,57.2109,57.2417,308100.0
2011-11-25 11:30:00,74.36,74.48,73.81,73.98,291300.0,57.2186,57.3109,56.7954,56.9262,291300.0
2011-11-25 12:00:00,73.97,74.11,73.62,74.09,189100.0,56.9185,57.0262,56.6492,57.0108,189100.0
2011-11-25 12:30:00,74.11,74.19,73.62,73.65,298400.0,57.0262,57.0878,56.6492,56.6722,298400.0
2011-11-28 09:30:00,76.13,76.39,75.6,76.12,771800.0,58.5806,58.7806,58.1727,58.5729,771800.0
2011-11-28 10:00:00,76.13,76.21,75.84,75.87,493400.0,58.5806,58.6421,58.3574,58.3805,493400.0
2011-11-28 10:30:00,75.89,76.03,75.59,75.93,361100.0,58.3959,58.5036,58.165,58.4267,361100.0
2011-11-28 11:00:00,75.92,76.2,75.92,76.12,306100.0,58.419,58.6344,58.419,58.5729,306100.0
2011-11-28 11:30:00,76.13,76.28,76.03,76.12,260500.0,58.5806,58.696,58.5036,58.5729,260500.0
2011-11-28 12:00:00,76.12,76.47,76.09,76.35,370000.0,58.5729,58.8422,58.5498,58.7498,370000.0
2011-11-28 12:30:00,76.34,76.37,76.02,76.05,213600.0,58.7421,58.7652,58.4959,58.519,213600.0
2011-11-28 13:00:00,76.04,76.52,75.92,76.42,193400.0,58.5113,58.8807,58.419,58.8037,193400.0
2011-11-28 13:30:00,76.43,76.56,76.2,76.2,169100.0,58.8114,58.9114,58.6344,58.6344,169100.0
2011-11-28 14:00:00,76.2,76.52,76.17,76.37,229400.0,58.6344,58.8807,58.6113,58.7652,229400.0
2011-11-28 14:30:00,76.37,76.43,75.97,76.12,331700.0,58.7652,58.8114,58.4574,58.5729,331700.0
2011-11-28 15:00:00,76.13,76.2,75.62,75.96,419500.0,58.5806,58.6344,58.1881,58.4497,419500.0
2011-11-28 15:30:00,75.96,76.54,75.83,76.49,895300.0,58.4497,58.896,58.3497,58.8576,895300.0
2011-11-29 09:30:00,76.57,76.73,75.95,76.48,428300.0,58.9191,59.0422,58.4421,58.8499,428300.0
2011-11-29 10:00:00,76.5,77.15,76.3,76.78,404800.0,58.8653,59.3654,58.7114,59.0807,404800.0
2011-11-29 10:30:00,76.76,76.91,76.43,76.55,217000.0,59.0653,59.1808,58.8114,58.9037,217000.0
2011-11-29 11:00:00,76.53,76.75,76.24,76.66,215100.0,58.8884,59.0576,58.6652,58.9884,215100.0
2011-11-29 11:30:00,76.67,77.11,76.44,76.45,427400.0,58.9961,59.3346,58.8191,58.8268,427400.0
2011-11-29 12:00:00,76.45,76.85,76.35,76.7,405600.0,58.8268,59.1346,58.7498,59.0192,405600.0
2011-11-29 12:30:00,76.7,76.7,76.25,76.65,254700.0,59.0192,59.0192,58.6729,58.9807,254700.0
2011-11-29 13:00:00,76.65,76.65,76.16,76.6,223500.0,58.9807,58.9807,58.6036,58.9422,223500.0
2011-11-29 13:30:00,76.52,76.54,75.78,75.93,167200.0,58.8807,58.896,58.3112,58.4267,167200.0
2011-11-29 14:00:00,75.88,76.04,75.74,75.89,209900.0,58.3882,58.5113,58.2805,58.3959,209900.0
2011-11-29 14:30:00,75.88,76.24,75.85,75.88,254200.0,58.3882,58.6652,58.3651,58.3882,254200.0
2011-11-29 15:00:00,75.93,76.39,75.93,76.16,296300.0,58.4267,58.7806,58.4267,58.6036,296300.0
2011-11-29 15:30:00,76.16,76.47,75.83,75.85,626700.0,58.6036,58.8422,58.3497,58.3651,626700.0
2011-11-30 09:30:00,78.26,79.3,78.21,78.98,782600.0,60.2196,61.0198,60.1811,60.7736,782600.0
2011-11-30 10:00:00,78.99,79.15,78.56,78.83,516500.0,60.7813,60.9044,60.4504,60.6582,516500.0
2011-11-30 10:30:00,78.82,79.23,78.73,79.19,375400.0,60.6505,60.9659,60.5812,60.9352,375400.0
2011-11-30 11:00:00,79.17,79.17,78.77,78.84,217800.0,60.9198,60.9198,60.612,60.6659,217800.0
2011-11-30 11:30:00,78.8,79.09,78.72,78.82,226500.0,60.6351,60.8582,60.5735,60.6505,226500.0
2011-11-30 12:00:00,78.82,79.06,78.72,79.04,246200.0,60.6505,60.8351,60.5735,60.8197,246200.0
2011-11-30 12:30:00,79.06,79.21,78.95,78.98,242400.0,60.8351,60.9506,60.7505,60.7736,242400.0
2011-11-30 13:00:00,78.99,79.05,78.78,78.87,285500.0,60.7813,60.8274,60.6197,60.6889,285500.0
2011-11-30 13:30:00,78.87,78.99,78.75,78.77,223300.0,60.6889,60.7813,60.5966,60.612,223300.0
2011-11-30 14:00:00,78.78,78.87,78.54,78.66,312500.0,60.6197,60.6889,60.435,60.5273,312500.0
2011-11-30 14:30:00,78.67,78.87,78.58,78.79,396700.0,60.535,60.6889,60.4658,60.6274,396700.0
2011-11-30 15:00:00,78.78,78.85,78.65,78.75,353000.0,60.6197,60.6735,60.5196,60.5966,353000.0
2011-11-30 15:30:00,78.75,79.27,78.74,79.2,1366800.0,60.5966,60.9967,60.5889,60.9429,1366800.0
2011-12-01 09:30:00,78.65,79.2,78.36,79.12,352100.0,60.5196,60.9429,60.2965,60.8813,352100.0
2011-12-01 10:00:00,79.12,79.42,78.87,78.92,407100.0,60.8813,61.1121,60.6889,60.7274,407100.0
2011-12-01 10:30:00,78.92,78.98,78.48,78.53,217300.0,60.7274,60.7736,60.3888,60.4273,217300.0
2011-12-01 11:00:00,78.53,78.86,78.0,78.03,267800.0,60.4273,60.6812,60.0195,60.0426,267800.0
2011-12-01 11:30:00,78.03,78.64,77.92,78.51,224100.0,60.0426,60.512,59.9579,60.4119,224100.0
2011-12-01 12:00:00,78.52,78.56,78.32,78.46,134800.0,60.4196,60.4504,60.2657,60.3734,134800.0
2011-12-01 12:30:00,78.46,78.58,78.19,78.2,151600.0,60.3734,60.4658,60.1657,60.1734,151600.0
2011-12-01 13:00:00,78.2,78.66,78.2,78.49,113000.0,60.1734,60.5273,60.1734,60.3965,113000.0
2011-12-01 13:30:00,78.49,79.05,78.46,79.05,204500.0,60.3965,60.8274,60.3734,60.8274,204500.0
2011-12-01 14:00:00,79.03,79.08,78.85,78.96,129000.0,60.8121,60.8505,60.6735,60.7582,129000.0
2011-12-01 14:30:00,78.96,79.02,78.75,78.88,164700.0,60.7582,60.8044,60.5966,60.6966,164700.0
2011-12-01 15:00:00,78.88,79.1,78.74,79.09,214000.0,60.6966,60.8659,60.5889,60.8582,214000.0
2011-12-01 15:30:00,79.09,79.1,78.59,78.77,449600.0,60.8582,60.8659,60.4735,60.612,449600.0
2011-12-02 09:30:00,79.62,79.7,79.15,79.53,327400.0,61.266,61.3276,60.9044,61.1968,327400.0
2011-12-02 10:00:00,79.51,79.65,79.3,79.59,315900.0,61.1814,61.2891,61.0198,61.243,315900.0
2011-12-02 10:30:00,79.6,79.63,78.76,78.98,333300.0,61.2507,61.2737,60.6043,60.7736,333300.0
2011-12-02 11:00:00,78.98,79.11,78.14,78.43,334900.0,60.7736,60.8736,60.1272,60.3504,334900.0
2011-12-02 11:30:00,78.44,78.66,77.9,77.96,392200.0,60.3581,60.5273,59.9425,59.9887,392200.0
2011-12-02 12:00:00,77.95,77.99,77.65,77.67,405900.0,59.981,60.0118,59.7502,59.7656,405900.0
2011-12-02 12:30:00,77.69,77.75,77.45,77.6,262000.0,59.7809,59.8271,59.5963,59.7117,262000.0
2011-12-02 13:00:00,77.59,77.65,77.05,77.07,348800.0,59.704,59.7502,59.2885,59.3039,348800.0
2011-12-02 13:30:00,77.07,77.27,76.84,77.23,328500.0,59.3039,59.4578,59.1269,59.427,328500.0
2011-12-02 14:00:00,77.24,77.69,77.0,77.62,272100.0,59.4347,59.7809,59.25,59.7271,272100.0
2011-12-02 14:30:00,77.61,77.78,77.42,77.49,335600.0,59.7194,59.8502,59.5732,59.6271,335600.0
2011-12-02 15:00:00,77.47,77.77,77.47,77.72,317400.0,59.6117,59.8425,59.6117,59.804,317400.0
2011-12-02 15:30:00,77.72,77.83,77.52,77.64,706500.0,59.804,59.8887,59.6501,59.7425,706500.0
2011-12-05 09:30:00,78.97,78.97,77.7,78.41,498000.0,60.7659,60.7659,59.7886,60.335,498000.0
2011-12-05 10:00:00,78.4,78.68,78.01,78.59,454400.0,60.3273,60.5427,60.0272,60.4735,454400.0
2011-12-05 10:30:00,78.57,78.8,78.57,78.7,245500.0,60.4581,60.6351,60.4581,60.5581,245500.0
2011-12-05 11:00:00,78.7,78.86,78.55,78.7,136600.0,60.5581,60.6812,60.4427,60.5581,136600.0
2011-12-05 11:30:00,78.71,78.75,78.49,78.52,194100.0,60.5658,60.5966,60.3965,60.4196,194100.0
2011-12-05 12:00:00,78.51,78.65,78.42,78.49,140100.0,60.4119,60.5196,60.3427,60.3965,140100.0
2011-12-05 12:30:00,78.51,78.8,78.5,78.65,119800.0,60.4119,60.6351,60.4042,60.5196,119800.0
2011-12-05 13:00:00,78.65,78.73,78.57,78.72,115800.0,60.5196,60.5812,60.4581,60.5735,115800.0
2011-12-05 13:30:00,78.71,78.75,77.94,78.09,246500.0,60.5658,60.5966,59.9733,60.0887,246500.0
2011-12-05 14:00:00,78.09,78.14,77.7,78.07,229000.0,60.0887,60.1272,59.7886,60.0734,229000.0
2011-12-05 14:30:00,78.08,78.23,77.9,78.2,158800.0,60.081,60.1965,59.9425,60.1734,158800.0
2011-12-05 15:00:00,78.2,78.25,77.51,77.53,348600.0,60.1734,60.2119,59.6424,59.6578,348600.0
2011-12-05 15:30:00,77.55,78.16,77.51,78.14,503000.0,59.6732,60.1426,59.6424,60.1272,503000.0
2011-12-06 09:30:00,78.23,78.25,77.25,77.81,358400.0,60.1965,60.2119,59.4424,59.8733,358400.0
2011-12-06 10:00:00,77.79,78.24,77.78,78.16,271000.0,59.8579,60.2042,59.8502,60.1426,271000.0
2011-12-06 10:30:00,78.19,78.29,77.81,77.84,266400.0,60.1657,60.2426,59.8733,59.8964,266400.0
2011-12-06 11:00:00,77.86,78.02,77.73,77.79,210700.0,59.9118,60.0349,59.8117,59.8579,210700.0
2011-12-06 11:30:00,77.79,77.93,77.54,77.85,197500.0,59.8579,59.9656,59.6655,59.9041,197500.0
2011-12-06 12:00:00,77.86,77.97,77.75,77.89,94800.0,59.9118,59.9964,59.8271,59.9348,94800.0
2011-12-06 12:30:00,77.91,78.02,77.78,77.94,134000.0,59.9502,60.0349,59.8502,59.9733,134000.0
2011-12-06 13:00:00,77.92,78.28,77.9,78.18,126300.0,59.9579,60.2349,59.9425,60.158,126300.0
2011-12-06 13:30:00,78.18,78.36,78.09,78.2,180500.0,60.158,60.2965,60.0887,60.1734,180500.0
2011-12-06 14:00:00,78.22,78.51,78.12,78.45,296600.0,60.1888,60.4119,60.1118,60.3658,296600.0
2011-12-06 14:30:00,78.45,79.03,78.39,78.96,384700.0,60.3658,60.8121,60.3196,60.7582,384700.0
2011-12-06 15:00:00,78.96,79.0,78.5,78.5,244300.0,60.7582,60.789,60.4042,60.4042,244300.0
2011-12-06 15:30:00,78.51,78.79,78.34,78.34,530100.0,60.4119,60.6274,60.2811,60.2811,530100.0
2011-12-07 09:30:00,77.69,77.98,77.03,77.62,702900.0,59.7809,60.0041,59.2731,59.7271,702900.0
2011-12-07 10:00:00,77.59,78.13,77.53,77.64,402900.0,59.704,60.1195,59.6578,59.7425,402900.0
2011-12-07 10:30:00,77.62,78.0,77.5,77.81,188000.0,59.7271,60.0195,59.6347,59.8733,188000.0
2011-12-07 11:00:00,77.82,78.37,77.71,78.28,220600.0,59.881,60.3042,59.7963,60.2349,220600.0
2011-12-07 11:30:00,78.3,78.48,78.14,78.26,206900.0,60.2503,60.3888,60.1272,60.2196,206900.0
2011-12-07 12:00:00,78.26,78.71,78.18,78.67,162100.0,60.2196,60.5658,60.158,60.535,162100.0
2011-12-07 12:30:00,78.64,78.75,78.53,78.57,192100.0,60.512,60.5966,60.4273,60.4581,192100.0
2011-12-07 13:00:00,78.57,78.66,78.29,78.55,169300.0,60.4581,60.5273,60.2426,60.4427,169300.0
2011-12-07 13:30:00,78.53,78.57,78.14,78.28,172800.0,60.4273,60.4581,60.1272,60.2349,172800.0
2011-12-07 14:00:00,78.26,78.3,77.92,78.16,281700.0,60.2196,60.2503,59.9579,60.1426,281700.0
2011-12-07 14:30:00,78.17,78.25,77.93,78.04,306400.0,60.1503,60.2119,59.9656,60.0503,306400.0
2011-12-07 15:00:00,78.04,78.41,77.98,78.34,268800.0,60.0503,60.335,60.0041,60.2811,268800.0
2011-12-07 15:30:00,78.36,79.25,78.34,78.9,1134700.0,60.2965,60.9813,60.2811,60.712,1134700.0
2011-12-08 09:30:00,78.54,79.47,78.1,78.99,584600.0,60.435,61.1506,60.0964,60.7813,584600.0
2011-12-08 10:00:00,78.94,78.98,77.91,77.91,368100.0,60.7428,60.7736,59.9502,59.9502,368100.0
2011-12-08 10:30:00,77.92,78.28,77.78,77.79,292600.0,59.9579,60.2349,59.8502,59.8579,292600.0
2011-12-08 11:00:00,77.8,77.91,77.5,77.54,216200.0,59.8656,59.9502,59.6347,59.6655,216200.0
2011-12-08 11:30:00,77.55,77.75,77.25,77.74,192200.0,59.6732,59.8271,59.4424,59.8194,192200.0
2011-12-08 12:00:00,77.74,78.1,77.67,77.83,177800.0,59.8194,60.0964,59.7656,59.8887,177800.0
2011-12-08 12:30:00,77.8,77.83,77.4,77.4,126800.0,59.8656,59.8887,59.5578,59.5578,126800.0
2011-12-08 13:00:00,77.4,77.4,76.93,77.19,240200.0,59.5578,59.5578,59.1961,59.3962,240200.0
2011-12-08 13:30:00,77.16,77.35,77.0,77.06,143200.0,59.3731,59.5193,59.25,59.2962,143200.0
2011-12-08 14:00:00,77.04,77.22,76.87,77.15,266600.0,59.2808,59.4193,59.15,59.3654,266600.0
2011-12-08 14:30:00,77.15,77.27,76.89,77.02,194300.0,59.3654,59.4578,59.1654,59.2654,194300.0
2011-12-08 15:00:00,77.02,77.49,76.89,77.39,262600.0,59.2654,59.6271,59.1654,59.5501,262600.0
2011-12-08 15:30:00,77.39,77.8,76.72,76.93,771000.0,59.5501,59.8656,59.0346,59.1961,771000.0
2011-12-09 09:30:00,76.75,77.8,76.75,77.38,348600.0,59.0576,59.8656,59.0576,59.5424,348600.0
2011-12-09 10:00:00,77.39,78.0,77.36,77.82,246900.0,59.5501,60.0195,59.527,59.881,246900.0
2011-12-09 10:30:00,77.8,77.93,77.49,77.92,271600.0,59.8656,59.9656,59.6271,59.9579,271600.0
2011-12-09 11:00:00,77.93,78.24,77.89,78.23,174900.0,59.9656,60.2042,59.9348,60.1965,174900.0
2011-12-09 11:30:00,78.23,78.39,78.09,78.18,187600.0,60.1965,60.3196,60.0887,60.158,187600.0
2011-12-09 12:00:00,78.17,78.28,77.99,78.04,110800.0,60.1503,60.2349,60.0118,60.0503,110800.0
2011-12-09 12:30:00,77.98,78.3,77.97,78.04,103000.0,60.0041,60.2503,59.9964,60.0503,103000.0
2011-12-09 13:00:00,78.06,78.37,78.02,78.28,94400.0,60.0657,60.3042,60.0349,60.2349,94400.0
2011-12-09 13:30:00,78.27,78.36,78.14,78.19,82700.0,60.2272,60.2965,60.1272,60.1657,82700.0
2011-12-09 14:00:00,78.2,78.39,78.14,78.38,181900.0,60.1734,60.3196,60.1272,60.3119,181900.0
2011-12-09 14:30:00,78.38,78.53,78.22,78.33,213100.0,60.3119,60.4273,60.1888,60.2734,213100.0
2011-12-09 15:00:00,78.36,78.44,78.12,78.41,221200.0,60.2965,60.3581,60.1118,60.335,221200.0
2011-12-09 15:30:00,78.42,78.6,78.18,78.33,442800.0,60.3427,60.4812,60.158,60.2734,442800.0
2011-12-12 09:30:00,77.47,77.58,76.65,76.85,337300.0,59.6117,59.6963,58.9807,59.1346,337300.0
2011-12-12 10:00:00,76.86,77.02,76.59,76.82,210200.0,59.1423,59.2654,58.9345,59.1115,210200.0
2011-12-12 10:30:00,76.82,77.01,76.68,76.93,169000.0,59.1115,59.2577,59.0038,59.1961,169000.0
2011-12-12 11:00:00,76.93,77.01,76.52,76.61,136200.0,59.1961,59.2577,58.8807,58.9499,136200.0
2011-12-12 11:30:00,76.61,76.8,76.16,76.33,245100.0,58.9499,59.0961,58.6036,58.7345,245100.0
2011-12-12 12:00:00,76.3,76.34,76.1,76.22,120600.0,58.7114,58.7421,58.5575,58.6498,120600.0
2011-12-12 12:30:00,76.22,76.26,76.06,76.07,160000.0,58.6498,58.6806,58.5267,58.5344,160000.0
2011-12-12 13:00:00,76.06,76.16,76.0,76.15,153100.0,58.5267,58.6036,58.4805,58.5959,153100.0
2011-12-12 13:30:00,76.16,76.36,76.11,76.26,111100.0,58.6036,58.7575,58.5652,58.6806,111100.0
2011-12-12 14:00:00,76.25,76.48,76.11,76.36,196600.0,58.6729,58.8499,58.5652,58.7575,196600.0
2011-12-12 14:30:00,76.36,76.51,76.08,76.34,199400.0,58.7575,58.873,58.5421,58.7421,199400.0
2011-12-12 15:00:00,76.36,76.79,76.13,76.7,253600.0,58.7575,59.0884,58.5806,59.0192,253600.0
2011-12-12 15:30:00,76.7,77.08,76.61,76.98,618700.0,59.0192,59.3116,58.9499,59.2346,618700.0
2011-12-13 09:30:00,77.38,77.81,77.16,77.56,490700.0,59.5424,59.8733,59.3731,59.6809,490700.0
2011-12-13 10:00:00,77.55,77.74,77.19,77.19,280300.0,59.6732,59.8194,59.3962,59.3962,280300.0
2011-12-13 10:30:00,77.18,77.34,76.71,76.87,375200.0,59.3885,59.5116,59.0269,59.15,375200.0
2011-12-13 11:00:00,76.85,76.86,76.37,76.72,175700.0,59.1346,59.1423,58.7652,59.0346,175700.0
2011-12-13 11:30:00,76.72,77.03,76.7,77.0,155300.0,59.0346,59.2731,59.0192,59.25,155300.0
2011-12-13 12:00:00,77.0,77.05,76.53,76.53,136200.0,59.25,59.2885,58.8884,58.8884,136200.0
2011-12-13 12:30:00,76.56,76.9,76.43,76.83,220000.0,58.9114,59.1731,58.8114,59.1192,220000.0
2011-12-13 13:00:00,76.81,77.02,76.61,76.88,161500.0,59.1038,59.2654,58.9499,59.1577,161500.0
2011-12-13 13:30:00,76.84,76.99,76.74,76.93,93000.0,59.1269,59.2423,59.0499,59.1961,93000.0
2011-12-13 14:00:00,76.93,77.36,76.3,76.62,328000.0,59.1961,59.527,58.7114,58.9576,328000.0
2011-12-13 14:30:00,76.6,76.6,75.77,76.03,385500.0,58.9422,58.9422,58.3035,58.5036,385500.0
2011-12-13 15:00:00,76.02,76.1,74.83,74.99,906900.0,58.4959,58.5575,57.5802,57.7034,906900.0
2011-12-13 15:30:00,74.98,75.3,74.56,75.15,1053000.0,57.6957,57.9419,57.3725,57.8265,1053000.0
2011-12-14 09:30:00,74.39,75.31,74.04,74.55,598400.0,57.2417,57.9496,56.9723,57.3648,598400.0
2011-12-14 10:00:00,74.52,74.56,73.61,74.06,498300.0,57.3417,57.3725,56.6415,56.9877,498300.0
2011-12-14 10:30:00,74.03,74.29,73.87,74.04,322900.0,56.9646,57.1647,56.8415,56.9723,322900.0
2011-12-14 11:00:00,74.05,74.24,73.6,73.64,269700.0,56.98,57.1262,56.6338,56.6646,269700.0
2011-12-14 11:30:00,73.65,73.72,73.23,73.48,276300.0,56.6722,56.7261,56.3491,56.5414,276300.0
2011-12-14 12:00:00,73.46,73.83,73.36,73.66,166400.0,56.526,56.8108,56.4491,56.6799,166400.0
2011-12-14 12:30:00,73.65,74.11,73.65,74.05,132600.0,56.6722,57.0262,56.6722,56.98,132600.0
2011-12-14 13:00:00,74.06,74.4,73.91,74.37,174800.0,56.9877,57.2494,56.8723,57.2263,174800.0
2011-12-14 13:30:00,74.39,74.45,74.05,74.13,130600.0,57.2417,57.2878,56.98,57.0416,130600.0
2011-12-14 14:00:00,74.12,74.14,73.78,73.97,203900.0,57.0339,57.0493,56.7723,56.9185,203900.0
2011-12-14 14:30:00,73.98,74.03,73.42,73.59,456200.0,56.9262,56.9646,56.4953,56.6261,456200.0
2011-12-14 15:00:00,73.58,73.96,73.42,73.92,381200.0,56.6184,56.9108,56.4953,56.88,381200.0
2011-12-14 15:30:00,73.9,74.13,73.73,73.82,597400.0,56.8646,57.0416,56.7338,56.8031,597400.0
2011-12-15 09:30:00,74.95,75.11,74.16,74.2,350400.0,57.6726,57.7957,57.0647,57.0955,350400.0
2011-12-15 10:00:00,74.2,74.4,73.78,74.0,254500.0,57.0955,57.2494,56.7723,56.9416,254500.0
2011-12-15 10:30:00,74.01,74.16,73.6,73.85,255900.0,56.9493,57.0647,56.6338,56.8261,255900.0
2011-12-15 11:00:00,73.86,74.04,73.6,73.97,217800.0,56.8338,56.9723,56.6338,56.9185,217800.0
2011-12-15 11:30:00,73.97,74.07,73.45,73.56,226000.0,56.9185,56.9954,56.5184,56.603,226000.0
2011-12-15 12:00:00,73.56,73.9,73.54,73.87,299300.0,56.603,56.8646,56.5876,56.8415,299300.0
2011-12-15 12:30:00,73.87,73.89,73.63,73.66,214100.0,56.8415,56.8569,56.6569,56.6799,214100.0
2011-12-15 13:00:00,73.66,73.84,73.62,73.71,222700.0,56.6799,56.8184,56.6492,56.7184,222700.0
2011-12-15 13:30:00,73.71,73.88,73.45,73.62,286900.0,56.7184,56.8492,56.5184,56.6492,286900.0
2011-12-15 14:00:00,73.61,73.83,73.58,73.63,225700.0,56.6415,56.8108,56.6184,56.6569,225700.0
2011-12-15 14:30:00,73.63,73.68,73.4,73.45,198100.0,56.6569,56.6953,56.4799,56.5184,198100.0
2011-12-15 15:00:00,73.42,73.87,73.4,73.74,259800.0,56.4953,56.8415,56.4799,56.7415,259800.0
2011-12-15 15:30:00,73.75,73.95,73.56,73.73,502600.0,56.7492,56.9031,56.603,56.7338,502600.0
2011-12-16 09:30:00,74.3,75.1,74.16,74.97,790900.0,57.1724,57.788,57.0647,57.688,790900.0
2011-12-16 10:00:00,74.98,75.5,74.93,75.12,368500.0,57.6957,58.0958,57.6572,57.8034,368500.0
2011-12-16 10:30:00,75.13,75.23,74.93,75.0,180200.0,57.8111,57.888,57.6572,57.711,180200.0
2011-12-16 11:00:00,75.01,75.1,74.47,74.5,216300.0,57.7187,57.788,57.3032,57.3263,216300.0
2011-12-16 11:30:00,74.52,74.52,73.88,73.92,170800.0,57.3417,57.3417,56.8492,56.88,170800.0
2011-12-16 12:00:00,73.92,73.96,73.62,73.62,188200.0,56.88,56.9108,56.6492,56.6492,188200.0
2011-12-16 12:30:00,73.6,73.76,73.31,73.63,225800.0,56.6338,56.7569,56.4106,56.6569,225800.0
2011-12-16 13:00:00,73.63,73.93,73.59,73.84,122600.0,56.6569,56.8877,56.6261,56.8184,122600.0
2011-12-16 13:30:00,73.83,74.02,73.68,73.75,150300.0,56.8108,56.957,56.6953,56.7492,150300.0
2011-12-16 14:00:00,73.77,73.88,73.66,73.68,135100.0,56.7646,56.8492,56.6799,56.6953,135100.0
2011-12-16 14:30:00,73.68,73.89,73.64,73.74,235400.0,56.6953,56.8569,56.6646,56.7415,235400.0
2011-12-16 15:00:00,73.73,73.77,73.48,73.6,308000.0,56.7338,56.7646,56.5414,56.6338,308000.0
2011-12-16 15:30:00,73.61,73.75,73.57,73.66,936200.0,56.6415,56.7492,56.6107,56.6799,936200.0
2011-12-19 09:30:00,74.18,74.69,74.05,74.62,280500.0,57.0801,57.4725,56.98,57.4186,280500.0
2011-12-19 10:00:00,74.6,74.62,74.22,74.42,176000.0,57.4033,57.4186,57.1109,57.2647,176000.0
2011-12-19 10:30:00,74.43,74.73,74.06,74.16,158600.0,57.2724,57.5033,56.9877,57.0647,158600.0
2011-12-19 11:00:00,74.16,74.17,73.6,73.97,186000.0,57.0647,57.0724,56.6338,56.9185,186000.0
2011-12-19 11:30:00,73.98,73.99,73.42,73.65,207800.0,56.9262,56.9339,56.4953,56.6722,207800.0
2011-12-19 12:00:00,73.65,74.09,73.63,74.09,131900.0,56.6722,57.0108,56.6569,57.0108,131900.0
2011-12-19 12:30:00,74.07,74.12,73.93,74.08,99100.0,56.9954,57.0339,56.8877,57.0031,99100.0
2011-12-19 13:00:00,74.1,74.27,74.06,74.18,188400.0,57.0185,57.1493,56.9877,57.0801,188400.0
2011-12-19 13:30:00,74.2,74.34,73.96,74.3,119300.0,57.0955,57.2032,56.9108,57.1724,119300.0
2011-12-19 14:00:00,74.28,74.35,74.06,74.14,189000.0,57.157,57.2109,56.9877,57.0493,189000.0
2011-12-19 14:30:00,74.13,74.23,73.88,73.99,177100.0,57.0416,57.1185,56.8492,56.9339,177100.0
2011-12-19 15:00:00,73.99,73.99,73.46,73.49,430700.0,56.9339,56.9339,56.526,56.5491,430700.0
2011-12-19 15:30:00,73.47,73.63,73.28,73.54,608500.0,56.5337,56.6569,56.3875,56.5876,608500.0
2011-12-20 09:30:00,74.64,75.82,74.49,75.81,397900.0,57.434,58.342,57.3186,58.3343,397900.0
2011-12-20 10:00:00,75.8,75.92,75.28,75.86,275800.0,58.3266,58.419,57.9265,58.3728,275800.0
2011-12-20 10:30:00,75.87,75.94,75.61,75.78,202500.0,58.3805,58.4344,58.1804,58.3112,202500.0
2011-12-20 11:00:00,75.79,76.0,75.75,75.99,173900.0,58.3189,58.4805,58.2882,58.4728,173900.0
2011-12-20 11:30:00,75.98,76.05,75.75,75.82,165900.0,58.4651,58.519,58.2882,58.342,165900.0
2011-12-20 12:00:00,75.83,75.97,75.64,75.94,133500.0,58.3497,58.4574,58.2035,58.4344,133500.0
2011-12-20 12:30:00,75.95,76.11,75.83,76.04,130300.0,58.4421,58.5652,58.3497,58.5113,130300.0
2011-12-20 13:00:00,76.05,76.32,76.05,76.13,176600.0,58.519,58.7268,58.519,58.5806,176600.0
2011-12-20 13:30:00,76.14,76.17,76.04,76.1,128700.0,58.5883,58.6113,58.5113,58.5575,128700.0
2011-12-20 14:00:00,76.09,76.24,75.92,76.17,160800.0,58.5498,58.6652,58.419,58.6113,160800.0
2011-12-20 14:30:00,76.19,76.41,76.16,76.32,185300.0,58.6267,58.796,58.6036,58.7268,185300.0
2011-12-20 15:00:00,76.33,76.6,76.31,76.58,280800.0,58.7345,58.9422,58.7191,58.9268,280800.0
2011-12-20 15:30:00,76.58,76.75,76.42,76.62,695500.0,58.9268,59.0576,58.8037,58.9576,695500.0
2011-12-21 09:30:00,76.75,76.94,76.5,76.88,478400.0,59.0576,59.2038,58.8653,59.1577,478400.0
2011-12-21 10:00:00,76.87,77.35,76.41,77.02,420200.0,59.15,59.5193,58.796,59.2654,420200.0
2011-12-21 10:30:00,77.01,77.38,76.35,76.43,302400.0,59.2577,59.5424,58.7498,58.8114,302400.0
2011-12-21 11:00:00,76.47,76.49,75.96,76.18,245600.0,58.8422,58.8576,58.4497,58.619,245600.0
2011-12-21 11:30:00,76.16,76.25,75.86,76.07,179500.0,58.6036,58.6729,58.3728,58.5344,179500.0
2011-12-21 12:00:00,76.11,76.2,75.57,75.71,171800.0,58.5652,58.6344,58.1496,58.2574,171800.0
2011-12-21 12:30:00,75.71,76.14,75.7,76.07,195000.0,58.2574,58.5883,58.2497,58.5344,195000.0
2011-12-21 13:00:00,76.07,76.34,75.92,75.97,116400.0,58.5344,58.7421,58.419,58.4574,116400.0
2011-12-21 13:30:00,76.0,76.4,75.72,76.31,222300.0,58.4805,58.7883,58.2651,58.7191,222300.0
2011-12-21 14:00:00,76.32,76.47,76.14,76.26,222800.0,58.7268,58.8422,58.5883,58.6806,222800.0
2011-12-21 14:30:00,76.27,76.49,76.03,76.39,248400.0,58.6883,58.8576,58.5036,58.7806,248400.0
2011-12-21 15:00:00,76.37,76.82,76.28,76.77,262800.0,58.7652,59.1115,58.696,59.073,262800.0
2011-12-21 15:30:00,76.76,77.08,76.55,76.9,440800.0,59.0653,59.3116,58.9037,59.1731,440800.0
2011-12-22 09:30:00,76.98,78.02,76.98,77.95,378900.0,59.2346,60.0349,59.2346,59.981,378900.0
2011-12-22 10:00:00,77.94,78.05,77.68,77.85,225700.0,59.9733,60.058,59.7733,59.9041,225700.0
2011-12-22 10:30:00,77.84,77.85,77.25,77.46,227100.0,59.8964,59.9041,59.4424,59.604,227100.0
2011-12-22 11:00:00,77.45,77.56,77.22,77.32,142700.0,59.5963,59.6809,59.4193,59.4962,142700.0
2011-12-22 11:30:00,77.32,77.6,77.17,77.52,176100.0,59.4962,59.7117,59.3808,59.6501,176100.0
2011-12-22 12:00:00,77.51,78.04,77.44,78.03,189400.0,59.6424,60.0503,59.5886,60.0426,189400.0
2011-12-22 12:30:00,78.04,78.05,77.77,77.89,157800.0,60.0503,60.058,59.8425,59.9348,157800.0
2011-12-22 13:00:00,77.88,78.09,77.81,78.0,142000.0,59.9271,60.0887,59.8733,60.0195,142000.0
2011-12-22 13:30:00,78.0,78.05,77.89,77.92,140400.0,60.0195,60.058,59.9348,59.9579,140400.0
2011-12-22 14:00:00,77.92,77.96,77.78,77.93,148100.0,59.9579,59.9887,59.8502,59.9656,148100.0
2011-12-22 14:30:00,77.94,77.96,77.69,77.76,152500.0,59.9733,59.9887,59.7809,59.8348,152500.0
2011-12-22 15:00:00,77.78,78.06,77.73,78.03,212600.0,59.8502,60.0657,59.8117,60.0426,212600.0
2011-12-22 15:30:00,78.03,78.09,77.63,77.8,475300.0,60.0426,60.0887,59.7348,59.8656,475300.0
2011-12-23 09:30:00,78.46,78.47,78.05,78.17,295000.0,60.3734,60.3811,60.058,60.1503,295000.0
2011-12-23 10:00:00,78.19,78.37,77.87,78.08,203800.0,60.1657,60.3042,59.9195,60.081,203800.0
2011-12-23 10:30:00,78.07,78.39,78.02,78.34,193500.0,60.0734,60.3196,60.0349,60.2811,193500.0
2011-12-23 11:00:00,78.34,78.45,78.28,78.41,118100.0,60.2811,60.3658,60.2349,60.335,118100.0
2011-12-23 11:30:00,78.42,78.48,78.33,78.42,134200.0,60.3427,60.3888,60.2734,60.3427,134200.0
2011-12-23 12:00:00,78.4,78.42,78.19,78.39,137800.0,60.3273,60.3427,60.1657,60.3196,137800.0
2011-12-23 12:30:00,78.38,78.53,78.37,78.43,149900.0,60.3119,60.4273,60.3042,60.3504,149900.0
2011-12-23 13:00:00,78.44,78.44,78.21,78.27,90000.0,60.3581,60.3581,60.1811,60.2272,90000.0
2011-12-23 13:30:00,78.25,78.48,78.23,78.46,128600.0,60.2119,60.3888,60.1965,60.3734,128600.0
2011-12-23 14:00:00,78.47,78.49,78.41,78.44,98500.0,60.3811,60.3965,60.335,60.3581,98500.0
2011-12-23 14:30:00,78.44,78.53,78.4,78.49,100700.0,60.3581,60.4273,60.3273,60.3965,100700.0
2011-12-23 15:00:00,78.49,78.52,78.43,78.46,161800.0,60.3965,60.4196,60.3504,60.3734,161800.0
2011-12-23 15:30:00,78.45,78.68,78.44,78.67,346300.0,60.3658,60.5427,60.3581,60.535,346300.0
2011-12-27 09:30:00,78.41,78.8,78.21,78.71,154400.0,60.335,60.6351,60.1811,60.5658,154400.0
2011-12-27 10:00:00,78.7,78.75,78.5,78.58,131300.0,60.5581,60.5966,60.4042,60.4658,131300.0
2011-12-27 10:30:00,78.57,78.72,78.34,78.38,134600.0,60.4581,60.5735,60.2811,60.3119,134600.0
2011-12-27 11:00:00,78.38,78.47,78.32,78.47,130800.0,60.3119,60.3811,60.2657,60.3811,130800.0
2011-12-27 11:30:00,78.48,78.57,78.36,78.53,71700.0,60.3888,60.4581,60.2965,60.4273,71700.0
2011-12-27 12:00:00,78.52,78.72,78.52,78.67,73900.0,60.4196,60.5735,60.4196,60.535,73900.0
2011-12-27 12:30:00,78.67,78.7,78.42,78.47,71400.0,60.535,60.5581,60.3427,60.3811,71400.0
2011-12-27 13:00:00,78.48,78.51,78.39,78.41,84000.0,60.3888,60.4119,60.3196,60.335,84000.0
2011-12-27 13:30:00,78.42,78.53,78.27,78.53,102300.0,60.3427,60.4273,60.2272,60.4273,102300.0
2011-12-27 14:00:00,78.52,78.75,78.52,78.71,107200.0,60.4196,60.5966,60.4196,60.5658,107200.0
2011-12-27 14:30:00,78.72,78.83,78.63,78.77,106800.0,60.5735,60.6582,60.5043,60.612,106800.0
2011-12-27 15:00:00,78.8,78.82,78.6,78.68,121600.0,60.6351,60.6505,60.4812,60.5427,121600.0
2011-12-27 15:30:00,78.68,78.7,78.42,78.46,261000.0,60.5427,60.5581,60.3427,60.3734,261000.0
2011-12-28 09:30:00,78.12,78.35,78.03,78.05,302000.0,60.4322,60.6102,60.3626,60.3781,302000.0
2011-12-28 10:00:00,78.04,78.11,77.45,77.53,284500.0,60.3703,60.4245,59.9139,59.9758,284500.0
2011-12-28 10:30:00,77.52,77.65,77.3,77.37,116600.0,59.9681,60.0687,59.7979,59.852,116600.0
2011-12-28 11:00:00,77.35,77.4,77.06,77.08,160100.0,59.8366,59.8753,59.6122,59.6277,160100.0
2011-12-28 11:30:00,77.06,77.15,76.87,77.06,186700.0,59.6122,59.6819,59.4653,59.6122,186700.0
2011-12-28 12:00:00,77.07,77.16,76.9,77.05,174200.0,59.62,59.6896,59.4885,59.6045,174200.0
2011-12-28 12:30:00,77.04,77.16,76.81,76.84,105300.0,59.5968,59.6896,59.4188,59.442,105300.0
2011-12-28 13:00:00,76.83,77.27,76.82,77.13,98700.0,59.4343,59.7747,59.4266,59.6664,98700.0
2011-12-28 13:30:00,77.13,77.28,77.09,77.24,60400.0,59.6664,59.7824,59.6354,59.7515,60400.0
2011-12-28 14:00:00,77.26,77.26,76.87,77.04,126500.0,59.767,59.767,59.4653,59.5968,126500.0
2011-12-28 14:30:00,77.03,77.09,76.88,77.02,99300.0,59.589,59.6354,59.473,59.5813,99300.0
2011-12-28 15:00:00,77.0,77.2,76.79,76.84,176500.0,59.5658,59.7205,59.4034,59.442,176500.0
2011-12-28 15:30:00,76.84,77.12,76.81,76.98,349800.0,59.442,59.6587,59.4188,59.5504,349800.0
2011-12-29 09:30:00,76.95,77.55,76.79,77.3,280600.0,59.5271,59.9913,59.4034,59.7979,280600.0
2011-12-29 10:00:00,77.32,77.73,77.27,77.57,192800.0,59.8134,60.1305,59.7747,60.0068,192800.0
2011-12-29 10:30:00,77.58,77.84,77.58,77.74,129200.0,60.0145,60.2156,60.0145,60.1383,129200.0
2011-12-29 11:00:00,77.73,77.78,77.32,77.47,145800.0,60.1305,60.1692,59.8134,59.9294,145800.0
2011-12-29 11:30:00,77.45,77.61,77.41,77.51,95600.0,59.9139,60.0377,59.883,59.9603,95600.0
2011-12-29 12:00:00,77.52,77.54,77.16,77.2,131500.0,59.9681,59.9836,59.6896,59.7205,131500.0
2011-12-29 12:30:00,77.2,77.49,77.12,77.41,145400.0,59.7205,59.9449,59.6587,59.883,145400.0
2011-12-29 13:00:00,77.42,77.58,77.17,77.23,82700.0,59.8907,60.0145,59.6973,59.7437,82700.0
2011-12-29 13:30:00,77.23,77.41,77.18,77.31,80500.0,59.7437,59.883,59.7051,59.8056,80500.0
2011-12-29 14:00:00,77.32,77.44,77.25,77.4,79800.0,59.8134,59.9062,59.7592,59.8753,79800.0
2011-12-29 14:30:00,77.4,77.43,77.27,77.28,76700.0,59.8753,59.8985,59.7747,59.7824,76700.0
2011-12-29 15:00:00,77.26,77.59,77.26,77.52,118400.0,59.767,60.0222,59.767,59.9681,118400.0
2011-12-29 15:30:00,77.52,77.69,77.45,77.56,299200.0,59.9681,60.0996,59.9139,59.999,299200.0
2011-12-30 09:30:00,77.39,77.96,77.38,77.95,119200.0,59.8675,60.3085,59.8598,60.3007,119200.0
2011-12-30 10:00:00,77.95,78.09,77.86,77.9,84400.0,60.3007,60.409,60.2311,60.262,84400.0
2011-12-30 10:30:00,77.92,78.08,77.75,78.05,80200.0,60.2775,60.4013,60.146,60.3781,80200.0
2011-12-30 11:00:00,78.04,78.22,77.96,78.16,143700.0,60.3703,60.5096,60.3085,60.4632,143700.0
2011-12-30 11:30:00,78.17,78.21,77.91,77.91,80000.0,60.4709,60.5019,60.2698,60.2698,80000.0
2011-12-30 12:00:00,77.92,77.99,77.83,77.83,72700.0,60.2775,60.3317,60.2079,60.2079,72700.0
2011-12-30 12:30:00,77.83,77.92,77.82,77.86,73700.0,60.2079,60.2775,60.2002,60.2311,73700.0
2011-12-30 13:00:00,77.87,77.89,77.74,77.78,47500.0,60.2388,60.2543,60.1383,60.1692,47500.0
2011-12-30 13:30:00,77.78,77.82,77.72,77.72,52600.0,60.1692,60.2002,60.1228,60.1228,52600.0
2011-12-30 14:00:00,77.73,77.79,77.49,77.5,107900.0,60.1305,60.177,59.9449,59.9526,107900.0
2011-12-30 14:30:00,77.52,77.6,77.38,77.52,89600.0,59.9681,60.03,59.8598,59.9681,89600.0
2011-12-30 15:00:00,77.51,77.62,77.44,77.52,73900.0,59.9603,60.0454,59.9062,59.9681,73900.0
2011-12-30 15:30:00,77.52,77.56,77.35,77.36,202700.0,59.9681,59.999,59.8366,59.8443,202700.0
2012-01-03 09:30:00,79.04,79.68,79.02,79.46,390900.0,61.1439,61.639,61.1285,61.4688,390900.0
2012-01-03 10:00:00,79.45,79.99,79.35,79.73,403700.0,61.4611,61.8788,61.3837,61.6777,403700.0
2012-01-03 10:30:00,79.73,79.79,79.54,79.71,203800.0,61.6777,61.7241,61.5307,61.6622,203800.0
2012-01-03 11:00:00,79.72,79.84,79.61,79.63,163600.0,61.67,61.7628,61.5849,61.6003,163600.0
2012-01-03 11:30:00,79.63,79.75,79.52,79.58,158300.0,61.6003,61.6932,61.5152,61.5617,158300.0
2012-01-03 12:00:00,79.57,79.6,79.26,79.32,117600.0,61.5539,61.5771,61.3141,61.3605,117600.0
2012-01-03 12:30:00,79.31,79.31,78.84,78.91,155100.0,61.3528,61.3528,60.9892,61.0434,155100.0
2012-01-03 13:00:00,78.93,79.39,78.9,79.35,203500.0,61.0588,61.4147,61.0356,61.3837,203500.0
2012-01-03 13:30:00,79.34,79.62,79.21,79.57,171000.0,61.376,61.5926,61.2754,61.5539,171000.0
2012-01-03 14:00:00,79.58,79.62,79.38,79.55,119600.0,61.5617,61.5926,61.4069,61.5385,119600.0
2012-01-03 14:30:00,79.54,79.99,79.5,79.99,272200.0,61.5307,61.8788,61.4998,61.8788,272200.0
2012-01-03 15:00:00,79.98,79.98,79.49,79.55,264400.0,61.8711,61.8711,61.492,61.5385,264400.0
2012-01-03 15:30:00,79.55,79.69,79.25,79.28,470200.0,61.5385,61.6468,61.3064,61.3296,470200.0
2012-01-04 09:30:00,79.13,80.39,79.13,80.39,614700.0,61.2136,62.1883,61.2136,62.1883,614700.0
2012-01-04 10:00:00,80.35,80.6,80.14,80.42,425600.0,62.1573,62.3507,61.9949,62.2115,425600.0
2012-01-04 10:30:00,80.41,80.52,80.06,80.43,333100.0,62.2037,62.2888,61.933,62.2192,333100.0
2012-01-04 11:00:00,80.43,80.79,80.38,80.68,221000.0,62.2192,62.4977,62.1805,62.4126,221000.0
2012-01-04 11:30:00,80.69,80.87,80.5,80.74,168100.0,62.4203,62.5596,62.2734,62.459,168100.0
2012-01-04 12:00:00,80.73,81.1,80.71,81.01,206800.0,62.4513,62.7375,62.4358,62.6679,206800.0
2012-01-04 12:30:00,81.02,81.03,80.81,80.88,153000.0,62.6756,62.6834,62.5132,62.5673,153000.0
2012-01-04 13:00:00,80.88,80.88,80.38,80.5,217000.0,62.5673,62.5673,62.1805,62.2734,217000.0
2012-01-04 13:30:00,80.5,80.71,80.41,80.62,233200.0,62.2734,62.4358,62.2037,62.3662,233200.0
2012-01-04 14:00:00,80.62,80.63,80.39,80.43,237200.0,62.3662,62.3739,62.1883,62.2192,237200.0
2012-01-04 14:30:00,80.42,80.62,80.39,80.53,192100.0,62.2115,62.3662,62.1883,62.2966,192100.0
2012-01-04 15:00:00,80.53,80.55,80.39,80.54,225000.0,62.2966,62.312,62.1883,62.3043,225000.0
2012-01-04 15:30:00,80.54,80.72,80.44,80.49,713400.0,62.3043,62.4435,62.2269,62.2656,713400.0
2012-01-05 09:30:00,80.45,80.89,80.19,80.56,359400.0,62.2347,62.5751,62.0335,62.3198,359400.0
2012-01-05 10:00:00,80.53,80.82,80.12,80.65,292800.0,62.2966,62.5209,61.9794,62.3894,292800.0
2012-01-05 10:30:00,80.65,80.7,80.33,80.4,165300.0,62.3894,62.4281,62.1419,62.196,165300.0
2012-01-05 11:00:00,80.39,80.83,80.19,80.81,212100.0,62.1883,62.5286,62.0335,62.5132,212100.0
2012-01-05 11:30:00,80.8,81.06,80.73,80.82,210300.0,62.5054,62.7066,62.4513,62.5209,210300.0
2012-01-05 12:00:00,80.86,81.24,80.73,81.2,209500.0,62.5518,62.8458,62.4513,62.8149,209500.0
2012-01-05 12:30:00,81.22,81.41,81.03,81.27,234400.0,62.8303,62.9773,62.6834,62.869,234400.0
2012-01-05 13:00:00,81.28,81.74,81.23,81.73,239300.0,62.8768,63.2326,62.8381,63.2249,239300.0
2012-01-05 13:30:00,81.74,81.75,81.43,81.43,176100.0,63.2326,63.2403,62.9928,62.9928,176100.0
2012-01-05 14:00:00,81.45,81.57,81.35,81.38,204400.0,63.0083,63.1011,62.9309,62.9541,204400.0
2012-01-05 14:30:00,81.37,81.59,81.28,81.49,191000.0,62.9464,63.1166,62.8768,63.0392,191000.0
2012-01-05 15:00:00,81.5,81.63,81.42,81.54,221900.0,63.0469,63.1475,62.9851,63.0779,221900.0
2012-01-05 15:30:00,81.54,81.74,81.47,81.62,463100.0,63.0779,63.2326,63.0237,63.1398,463100.0
2012-01-06 09:30:00,82.0,82.0,81.14,81.41,317400.0,63.4337,63.4337,62.7685,62.9773,317400.0
2012-01-06 10:00:00,81.4,81.73,81.3,81.46,283100.0,62.9696,63.2249,62.8922,63.016,283100.0
2012-01-06 10:30:00,81.46,81.9,81.46,81.72,269400.0,63.016,63.3564,63.016,63.2171,269400.0
2012-01-06 11:00:00,81.72,82.11,81.7,82.11,243300.0,63.2171,63.5188,63.2017,63.5188,243300.0
2012-01-06 11:30:00,82.11,82.2,81.95,82.03,190100.0,63.5188,63.5884,63.3951,63.4569,190100.0
2012-01-06 12:00:00,82.03,82.1,81.88,82.09,167900.0,63.4569,63.5111,63.3409,63.5034,167900.0
2012-01-06 12:30:00,82.08,82.18,81.8,81.97,183900.0,63.4956,63.573,63.279,63.4105,183900.0
2012-01-06 13:00:00,81.97,82.06,81.92,81.96,197500.0,63.4105,63.4801,63.3718,63.4028,197500.0
2012-01-06 13:30:00,81.96,82.35,81.91,82.28,188700.0,63.4028,63.7045,63.3641,63.6503,188700.0
2012-01-06 14:00:00,82.29,82.36,82.1,82.32,212100.0,63.6581,63.7122,63.5111,63.6813,212100.0
2012-01-06 14:30:00,82.31,82.39,82.21,82.26,243700.0,63.6735,63.7354,63.5962,63.6349,243700.0
2012-01-06 15:00:00,82.25,82.51,82.25,82.49,329300.0,63.6271,63.8283,63.6271,63.8128,329300.0
2012-01-06 15:30:00,82.5,82.57,82.22,82.3,622500.0,63.8205,63.8747,63.6039,63.6658,622500.0
2012-01-09 09:30:00,82.62,82.75,82.22,82.6,386900.0,63.9134,64.0139,63.6039,63.8979,386900.0
2012-01-09 10:00:00,82.6,82.9,82.42,82.85,333400.0,63.8979,64.13,63.7586,64.0913,333400.0
2012-01-09 10:30:00,82.86,82.89,82.54,82.61,298200.0,64.099,64.1222,63.8515,63.9056,298200.0
2012-01-09 11:00:00,82.6,82.63,82.31,82.47,269900.0,63.8979,63.9211,63.6735,63.7973,269900.0
2012-01-09 11:30:00,82.47,82.7,82.33,82.57,208100.0,63.7973,63.9752,63.689,63.8747,208100.0
2012-01-09 12:00:00,82.57,82.69,82.43,82.65,221500.0,63.8747,63.9675,63.7664,63.9366,221500.0
2012-01-09 12:30:00,82.65,82.74,82.56,82.67,183500.0,63.9366,64.0062,63.8669,63.952,183500.0
2012-01-09 13:00:00,82.67,82.79,82.65,82.75,114500.0,63.952,64.0449,63.9366,64.0139,114500.0
2012-01-09 13:30:00,82.74,82.77,82.61,82.72,166500.0,64.0062,64.0294,63.9056,63.9907,166500.0
2012-01-09 14:00:00,82.72,82.86,82.69,82.73,167600.0,63.9907,64.099,63.9675,63.9984,167600.0
2012-01-09 14:30:00,82.75,82.93,82.61,82.62,241700.0,64.0139,64.1532,63.9056,63.9134,241700.0
2012-01-09 15:00:00,82.64,82.79,82.61,82.71,181300.0,63.9288,64.0449,63.9056,63.983,181300.0
2012-01-09 15:30:00,82.7,82.97,82.64,82.69,513600.0,63.9752,64.1841,63.9288,63.9675,513600.0
2012-01-10 09:30:00,83.78,84.0,83.1,83.3,676600.0,64.8107,64.9809,64.2847,64.4394,676600.0
2012-01-10 10:00:00,83.3,83.57,83.15,83.17,401000.0,64.4394,64.6483,64.3234,64.3388,401000.0
2012-01-10 10:30:00,83.17,83.45,83.13,83.26,267800.0,64.3388,64.5554,64.3079,64.4084,267800.0
2012-01-10 11:00:00,83.25,83.78,83.12,83.63,382900.0,64.4007,64.8107,64.3001,64.6947,382900.0
2012-01-10 11:30:00,83.63,83.63,83.19,83.26,348600.0,64.6947,64.6947,64.3543,64.4084,348600.0
2012-01-10 12:00:00,83.26,83.3,82.64,82.75,333700.0,64.4084,64.4394,63.9288,64.0139,333700.0
2012-01-10 12:30:00,82.74,83.12,82.72,83.08,154700.0,64.0062,64.3001,63.9907,64.2692,154700.0
2012-01-10 13:00:00,83.08,83.16,83.0,83.1,155400.0,64.2692,64.3311,64.2073,64.2847,155400.0
2012-01-10 13:30:00,83.11,83.32,83.09,83.31,176200.0,64.2924,64.4549,64.2769,64.4471,176200.0
2012-01-10 14:00:00,83.32,83.5,83.24,83.36,241100.0,64.4549,64.5941,64.393,64.4858,241100.0
2012-01-10 14:30:00,83.36,83.63,83.36,83.56,191000.0,64.4858,64.6947,64.4858,64.6405,191000.0
2012-01-10 15:00:00,83.56,83.82,83.56,83.78,312600.0,64.6405,64.8417,64.6405,64.8107,312600.0
2012-01-10 15:30:00,83.78,83.85,83.72,83.77,703800.0,64.8107,64.8649,64.7643,64.803,703800.0
2012-01-11 09:30:00,83.29,84.02,83.11,83.75,348600.0,64.4317,64.9964,64.2924,64.7875,348600.0
2012-01-11 10:00:00,83.77,84.18,83.69,84.16,314300.0,64.803,65.1201,64.7411,65.1047,314300.0
2012-01-11 10:30:00,84.15,84.39,84.04,84.12,310800.0,65.0969,65.2826,65.0118,65.0737,310800.0
2012-01-11 11:00:00,84.11,84.44,84.06,84.26,231900.0,65.066,65.3213,65.0273,65.182,231900.0
2012-01-11 11:30:00,84.26,84.6,84.25,84.49,259200.0,65.182,65.445,65.1743,65.36,259200.0
2012-01-11 12:00:00,84.5,84.6,84.41,84.46,241500.0,65.3677,65.445,65.2981,65.3367,241500.0
2012-01-11 12:30:00,84.48,84.52,84.35,84.49,162300.0,65.3522,65.3832,65.2517,65.36,162300.0
2012-01-11 13:00:00,84.48,84.59,84.33,84.58,187500.0,65.3522,65.4373,65.2362,65.4296,187500.0
2012-01-11 13:30:00,84.58,84.66,84.43,84.48,212000.0,65.4296,65.4915,65.3135,65.3522,212000.0
2012-01-11 14:00:00,84.49,84.56,84.35,84.42,232800.0,65.36,65.4141,65.2517,65.3058,232800.0
2012-01-11 14:30:00,84.44,84.55,84.41,84.43,192200.0,65.3213,65.4064,65.2981,65.3135,192200.0
2012-01-11 15:00:00,84.43,84.65,84.41,84.62,250600.0,65.3135,65.4837,65.2981,65.4605,250600.0
2012-01-11 15:30:00,84.61,84.62,84.5,84.51,474300.0,65.4528,65.4605,65.3677,65.3754,474300.0
2012-01-12 09:30:00,83.47,84.08,82.66,83.54,861800.0,64.5709,65.0428,63.9443,64.625,861800.0
2012-01-12 10:00:00,83.54,83.65,83.15,83.19,610700.0,64.625,64.7101,64.3234,64.3543,610700.0
2012-01-12 10:30:00,83.19,83.66,83.16,83.65,290800.0,64.3543,64.7179,64.3311,64.7101,290800.0
2012-01-12 11:00:00,83.65,84.13,83.64,84.12,223100.0,64.7101,65.0815,64.7024,65.0737,223100.0
2012-01-12 11:30:00,84.1,84.29,83.9,84.06,232800.0,65.0583,65.2052,64.9035,65.0273,232800.0
2012-01-12 12:00:00,84.07,84.3,84.03,84.3,175900.0,65.035,65.213,65.0041,65.213,175900.0
2012-01-12 12:30:00,84.3,84.77,84.3,84.72,244200.0,65.213,65.5766,65.213,65.5379,244200.0
2012-01-12 13:00:00,84.74,84.79,84.46,84.57,153000.0,65.5533,65.592,65.3367,65.4218,153000.0
2012-01-12 13:30:00,84.57,84.7,84.3,84.66,173500.0,65.4218,65.5224,65.213,65.4915,173500.0
2012-01-12 14:00:00,84.65,84.85,84.59,84.7,228500.0,65.4837,65.6384,65.4373,65.5224,228500.0
2012-01-12 14:30:00,84.7,84.82,84.59,84.76,284500.0,65.5224,65.6152,65.4373,65.5688,284500.0
2012-01-12 15:00:00,84.76,84.76,84.35,84.43,375200.0,65.5688,65.5688,65.2517,65.3135,375200.0
2012-01-12 15:30:00,84.42,84.6,84.25,84.45,625200.0,65.3058,65.445,65.1743,65.329,625200.0
2012-01-13 09:30:00,83.76,84.33,83.53,84.12,367600.0,64.7952,65.2362,64.6173,65.0737,367600.0
2012-01-13 10:00:00,84.11,84.25,83.17,83.55,337900.0,65.066,65.1743,64.3388,64.6328,337900.0
2012-01-13 10:30:00,83.54,83.99,83.52,83.98,177300.0,64.625,64.9732,64.6096,64.9654,177300.0
2012-01-13 11:00:00,83.97,84.5,83.97,84.24,209400.0,64.9577,65.3677,64.9577,65.1666,209400.0
2012-01-13 11:30:00,84.24,84.39,84.21,84.26,98200.0,65.1666,65.2826,65.1433,65.182,98200.0
2012-01-13 12:00:00,84.25,84.25,84.0,84.04,112700.0,65.1743,65.1743,64.9809,65.0118,112700.0
2012-01-13 12:30:00,84.02,84.2,83.9,84.2,129200.0,64.9964,65.1356,64.9035,65.1356,129200.0
2012-01-13 13:00:00,84.17,84.19,83.91,83.97,118200.0,65.1124,65.1279,64.9113,64.9577,118200.0
2012-01-13 13:30:00,83.97,84.29,83.92,84.21,108100.0,64.9577,65.2052,64.919,65.1433,108100.0
2012-01-13 14:00:00,84.22,84.26,84.06,84.23,131400.0,65.1511,65.182,65.0273,65.1588,131400.0
2012-01-13 14:30:00,84.23,84.57,84.2,84.55,203500.0,65.1588,65.4218,65.1356,65.4064,203500.0
2012-01-13 15:00:00,84.55,84.82,84.51,84.75,291900.0,65.4064,65.6152,65.3754,65.5611,291900.0
2012-01-13 15:30:00,84.74,84.77,84.55,84.64,501900.0,65.5533,65.5766,65.4064,65.476,501900.0
2012-01-17 09:30:00,85.11,85.64,84.76,85.4,572000.0,65.8396,66.2496,65.5688,66.0639,572000.0
2012-01-17 10:00:00,85.4,85.49,85.24,85.3,257600.0,66.0639,66.1335,65.9401,65.9866,257600.0
2012-01-17 10:30:00,85.29,85.37,85.15,85.29,225700.0,65.9788,66.0407,65.8705,65.9788,225700.0
2012-01-17 11:00:00,85.31,85.41,85.13,85.37,314600.0,65.9943,66.0716,65.855,66.0407,314600.0
2012-01-17 11:30:00,85.37,85.45,85.25,85.27,229800.0,66.0407,66.1026,65.9479,65.9633,229800.0
2012-01-17 12:00:00,85.26,85.43,85.23,85.29,192900.0,65.9556,66.0871,65.9324,65.9788,192900.0
2012-01-17 12:30:00,85.3,85.36,85.11,85.34,196800.0,65.9866,66.033,65.8396,66.0175,196800.0
2012-01-17 13:00:00,85.34,85.41,85.23,85.31,111200.0,66.0175,66.0716,65.9324,65.9943,111200.0
2012-01-17 13:30:00,85.32,85.5,85.25,85.45,120100.0,66.002,66.1413,65.9479,66.1026,120100.0
2012-01-17 14:00:00,85.47,85.47,85.25,85.33,166800.0,66.1181,66.1181,65.9479,66.0098,166800.0
2012-01-17 14:30:00,85.32,85.38,84.92,84.99,297500.0,66.002,66.0484,65.6926,65.7467,297500.0
2012-01-17 15:00:00,85.0,85.05,84.77,84.95,258400.0,65.7545,65.7932,65.5766,65.7158,258400.0
2012-01-17 15:30:00,84.94,85.04,84.74,84.88,548800.0,65.7081,65.7854,65.5533,65.6616,548800.0
2012-01-18 09:30:00,84.89,85.15,84.32,85.04,347700.0,65.6694,65.8705,65.2284,65.7854,347700.0
2012-01-18 10:00:00,85.06,85.89,85.05,85.74,343800.0,65.8009,66.443,65.7932,66.3269,343800.0
2012-01-18 10:30:00,85.74,85.92,85.67,85.76,205000.0,66.3269,66.4662,66.2728,66.3424,205000.0
2012-01-18 11:00:00,85.76,85.91,85.48,85.5,154600.0,66.3424,66.4584,66.1258,66.1413,154600.0
2012-01-18 11:30:00,85.51,85.63,85.27,85.37,134200.0,66.149,66.2418,65.9633,66.0407,134200.0
2012-01-18 12:00:00,85.37,85.65,85.37,85.63,148700.0,66.0407,66.2573,66.0407,66.2418,148700.0
2012-01-18 12:30:00,85.64,85.77,85.63,85.73,140300.0,66.2496,66.3501,66.2418,66.3192,140300.0
2012-01-18 13:00:00,85.74,85.92,85.65,85.92,119600.0,66.3269,66.4662,66.2573,66.4662,119600.0
2012-01-18 13:30:00,85.91,86.0,85.72,85.8,228000.0,66.4584,66.5281,66.3115,66.3733,228000.0
2012-01-18 14:00:00,85.8,85.99,85.78,85.98,146600.0,66.3733,66.5203,66.3579,66.5126,146600.0
2012-01-18 14:30:00,85.98,85.99,85.78,85.94,173400.0,66.5126,66.5203,66.3579,66.4816,173400.0
2012-01-18 15:00:00,85.94,86.21,85.93,86.13,290500.0,66.4816,66.6905,66.4739,66.6286,290500.0
2012-01-18 15:30:00,86.12,86.22,85.97,86.22,538100.0,66.6209,66.6982,66.5049,66.6982,538100.0
2012-01-19 09:30:00,86.3,86.43,85.67,86.37,382500.0,66.7601,66.8607,66.2728,66.8143,382500.0
2012-01-19 10:00:00,86.36,86.36,85.74,86.16,310600.0,66.8066,66.8066,66.3269,66.6518,310600.0
2012-01-19 10:30:00,86.14,86.5,86.1,86.44,159400.0,66.6364,66.9149,66.6054,66.8684,159400.0
2012-01-19 11:00:00,86.45,86.5,86.35,86.37,181100.0,66.8762,66.9149,66.7988,66.8143,181100.0
2012-01-19 11:30:00,86.37,86.43,86.14,86.2,166200.0,66.8143,66.8607,66.6364,66.6828,166200.0
2012-01-19 12:00:00,86.21,86.25,85.72,85.76,288600.0,66.6905,66.7215,66.3115,66.3424,288600.0
2012-01-19 12:30:00,85.75,86.16,85.69,86.14,161400.0,66.3347,66.6518,66.2883,66.6364,161400.0
2012-01-19 13:00:00,86.13,86.23,86.07,86.2,140500.0,66.6286,66.706,66.5822,66.6828,140500.0
2012-01-19 13:30:00,86.19,86.48,86.13,86.42,181600.0,66.675,66.8994,66.6286,66.853,181600.0
2012-01-19 14:00:00,86.42,86.5,86.35,86.43,280200.0,66.853,66.9149,66.7988,66.8607,280200.0
2012-01-19 14:30:00,86.43,86.69,86.42,86.65,238000.0,66.8607,67.0618,66.853,67.0309,238000.0
2012-01-19 15:00:00,86.65,86.93,86.58,86.89,327900.0,67.0309,67.2475,66.9767,67.2165,327900.0
2012-01-19 15:30:00,86.9,87.13,86.85,86.94,747700.0,67.2243,67.4022,67.1856,67.2552,747700.0
2012-01-20 09:30:00,86.54,86.95,86.4,86.87,494900.0,66.9458,67.263,66.8375,67.2011,494900.0
2012-01-20 10:00:00,86.88,86.97,86.65,86.91,197400.0,67.2088,67.2784,67.0309,67.232,197400.0
2012-01-20 10:30:00,86.92,86.96,86.74,86.77,146500.0,67.2398,67.2707,67.1005,67.1237,146500.0
2012-01-20 11:00:00,86.79,86.84,86.53,86.8,156700.0,67.1392,67.1779,66.9381,67.1469,156700.0
2012-01-20 11:30:00,86.73,86.91,86.59,86.87,139600.0,67.0928,67.232,66.9845,67.2011,139600.0
2012-01-20 12:00:00,86.87,86.92,86.75,86.83,145800.0,67.2011,67.2398,67.1082,67.1701,145800.0
2012-01-20 12:30:00,86.84,87.07,86.81,86.86,179900.0,67.1779,67.3558,67.1547,67.1933,179900.0
2012-01-20 13:00:00,86.88,86.97,86.86,86.9,68900.0,67.2088,67.2784,67.1933,67.2243,68900.0
2012-01-20 13:30:00,86.9,87.05,86.89,86.94,111200.0,67.2243,67.3403,67.2165,67.2552,111200.0
2012-01-20 14:00:00,86.92,86.95,86.84,86.87,99600.0,67.2398,67.263,67.1779,67.2011,99600.0
2012-01-20 14:30:00,86.87,86.89,86.82,86.87,98600.0,67.2011,67.2165,67.1624,67.2011,98600.0
2012-01-20 15:00:00,86.87,87.09,86.84,86.97,216300.0,67.2011,67.3713,67.1779,67.2784,216300.0
2012-01-20 15:30:00,86.97,87.06,86.84,87.06,319200.0,67.2784,67.3481,67.1779,67.3481,319200.0
2012-01-23 09:30:00,87.3,87.53,86.81,87.49,482900.0,67.5337,67.7116,67.1547,67.6807,482900.0
2012-01-23 10:00:00,87.49,87.9,87.41,87.47,522700.0,67.6807,67.9979,67.6188,67.6652,522700.0
2012-01-23 10:30:00,87.47,87.51,87.18,87.22,310900.0,67.6652,67.6962,67.4409,67.4718,310900.0
2012-01-23 11:00:00,87.23,87.37,86.96,87.31,261800.0,67.4796,67.5879,67.2707,67.5415,261800.0
2012-01-23 11:30:00,87.3,87.39,86.87,86.9,224200.0,67.5337,67.6033,67.2011,67.2243,224200.0
2012-01-23 12:00:00,86.9,87.0,86.68,86.97,206100.0,67.2243,67.3016,67.0541,67.2784,206100.0
2012-01-23 12:30:00,86.97,87.0,86.88,86.89,186500.0,67.2784,67.3016,67.2088,67.2165,186500.0
2012-01-23 13:00:00,86.88,87.01,86.88,87.0,141100.0,67.2088,67.3094,67.2088,67.3016,141100.0
2012-01-23 13:30:00,86.99,87.08,86.93,87.06,169900.0,67.2939,67.3635,67.2475,67.3481,169900.0
2012-01-23 14:00:00,87.06,87.25,87.04,87.18,236200.0,67.3481,67.495,67.3326,67.4409,236200.0
2012-01-23 14:30:00,87.19,87.24,86.85,87.11,217600.0,67.4486,67.4873,67.1856,67.3867,217600.0
2012-01-23 15:00:00,87.12,87.23,86.85,86.95,340200.0,67.3945,67.4796,67.1856,67.263,340200.0
2012-01-23 15:30:00,86.99,87.05,86.9,86.91,474700.0,67.2939,67.3403,67.2243,67.232,474700.0
2012-01-24 09:30:00,85.52,85.67,84.48,85.15,936900.0,66.1567,66.2728,65.3522,65.8705,936900.0
2012-01-24 10:00:00,85.15,85.51,85.03,85.09,516700.0,65.8705,66.149,65.7777,65.8241,516700.0
2012-01-24 10:30:00,85.09,85.32,85.01,85.25,466900.0,65.8241,66.002,65.7622,65.9479,466900.0
2012-01-24 11:00:00,85.25,85.41,85.2,85.31,275100.0,65.9479,66.0716,65.9092,65.9943,275100.0
2012-01-24 11:30:00,85.31,85.43,85.25,85.38,260500.0,65.9943,66.0871,65.9479,66.0484,260500.0
2012-01-24 12:00:00,85.4,85.73,85.37,85.58,225100.0,66.0639,66.3192,66.0407,66.2032,225100.0
2012-01-24 12:30:00,85.57,85.64,85.47,85.61,241400.0,66.1954,66.2496,66.1181,66.2264,241400.0
2012-01-24 13:00:00,85.62,85.69,85.48,85.49,151300.0,66.2341,66.2883,66.1258,66.1335,151300.0
2012-01-24 13:30:00,85.5,85.54,85.42,85.49,199600.0,66.1413,66.1722,66.0794,66.1335,199600.0
2012-01-24 14:00:00,85.49,85.7,85.48,85.69,176300.0,66.1335,66.296,66.1258,66.2883,176300.0
2012-01-24 14:30:00,85.7,85.94,85.68,85.88,194500.0,66.296,66.4816,66.2805,66.4352,194500.0
2012-01-24 15:00:00,85.89,86.45,85.88,86.38,293400.0,66.443,66.8762,66.4352,66.822,293400.0
2012-01-24 15:30:00,86.38,86.61,86.36,86.43,827000.0,66.822,66.9999,66.8066,66.8607,827000.0
2012-01-25 09:30:00,86.37,86.37,85.48,85.99,440400.0,66.8143,66.8143,66.1258,66.5203,440400.0
2012-01-25 10:00:00,85.99,86.1,85.89,85.95,236200.0,66.5203,66.6054,66.443,66.4894,236200.0
2012-01-25 10:30:00,85.96,86.03,85.6,85.87,251900.0,66.4971,66.5513,66.2186,66.4275,251900.0
2012-01-25 11:00:00,85.88,86.0,85.87,85.87,237200.0,66.4352,66.5281,66.4275,66.4275,237200.0
2012-01-25 11:30:00,85.88,86.04,85.83,85.88,208500.0,66.4352,66.559,66.3966,66.4352,208500.0
2012-01-25 12:00:00,85.87,85.93,85.65,85.8,246300.0,66.4275,66.4739,66.2573,66.3733,246300.0
2012-01-25 12:30:00,85.8,86.36,85.65,86.31,484000.0,66.3733,66.8066,66.2573,66.7679,484000.0
2012-01-25 13:00:00,86.3,86.98,86.3,86.87,367100.0,66.7601,67.2862,66.7601,67.2011,367100.0
2012-01-25 13:30:00,86.87,87.5,86.86,87.47,382000.0,67.2011,67.6884,67.1933,67.6652,382000.0
2012-01-25 14:00:00,87.46,87.47,87.11,87.17,360800.0,67.6575,67.6652,67.3867,67.4332,360800.0
2012-01-25 14:30:00,87.18,87.36,87.17,87.19,403100.0,67.4409,67.5801,67.4332,67.4486,403100.0
2012-01-25 15:00:00,87.19,87.47,87.16,87.43,337000.0,67.4486,67.6652,67.4254,67.6343,337000.0
2012-01-25 15:30:00,87.42,87.98,87.36,87.75,1203400.0,67.6265,68.0598,67.5801,67.8818,1203400.0
2012-01-26 09:30:00,88.21,88.85,88.01,88.8,672400.0,68.2377,68.7328,68.083,68.6941,672400.0
2012-01-26 10:00:00,88.79,88.89,87.93,87.96,583800.0,68.6864,68.7637,68.0211,68.0443,583800.0
2012-01-26 10:30:00,87.97,88.14,87.64,87.89,437500.0,68.052,68.1835,67.7967,67.9901,437500.0
2012-01-26 11:00:00,87.89,88.36,87.86,88.22,310000.0,67.9901,68.3537,67.9669,68.2454,310000.0
2012-01-26 11:30:00,88.22,88.34,88.08,88.13,218300.0,68.2454,68.3382,68.1371,68.1758,218300.0
2012-01-26 12:00:00,88.13,88.25,87.72,87.76,373500.0,68.1758,68.2686,67.8586,67.8896,373500.0
2012-01-26 12:30:00,87.75,87.84,87.67,87.8,248400.0,67.8818,67.9515,67.8199,67.9205,248400.0
2012-01-26 13:00:00,87.8,87.86,87.7,87.8,203500.0,67.9205,67.9669,67.8432,67.9205,203500.0
2012-01-26 13:30:00,87.8,87.93,87.5,87.9,240500.0,67.9205,68.0211,67.6884,67.9979,240500.0
2012-01-26 14:00:00,87.9,88.13,87.81,87.97,240500.0,67.9979,68.1758,67.9282,68.052,240500.0
2012-01-26 14:30:00,87.98,88.15,87.66,87.68,286200.0,68.0598,68.1913,67.8122,67.8277,286200.0
2012-01-26 15:00:00,87.67,87.77,87.38,87.4,404200.0,67.8199,67.8973,67.5956,67.6111,404200.0
2012-01-26 15:30:00,87.42,87.8,87.4,87.67,523200.0,67.6265,67.9205,67.6111,67.8199,523200.0
2012-01-27 09:30:00,87.41,87.95,87.23,87.48,403700.0,67.6188,68.0365,67.4796,67.673,403700.0
2012-01-27 10:00:00,87.48,87.84,87.21,87.73,344000.0,67.673,67.9515,67.4641,67.8664,344000.0
2012-01-27 10:30:00,87.73,87.8,87.47,87.54,218100.0,67.8664,67.9205,67.6652,67.7194,218100.0
2012-01-27 11:00:00,87.55,87.7,87.5,87.58,213200.0,67.7271,67.8432,67.6884,67.7503,213200.0
2012-01-27 11:30:00,87.59,87.59,87.09,87.36,254900.0,67.7581,67.7581,67.3713,67.5801,254900.0
2012-01-27 12:00:00,87.38,87.51,87.21,87.35,143600.0,67.5956,67.6962,67.4641,67.5724,143600.0
2012-01-27 12:30:00,87.35,87.48,87.25,87.31,201500.0,67.5724,67.673,67.495,67.5415,201500.0
2012-01-27 13:00:00,87.32,87.62,87.27,87.62,187600.0,67.5492,67.7813,67.5105,67.7813,187600.0
2012-01-27 13:30:00,87.62,87.92,87.57,87.92,146500.0,67.7813,68.0133,67.7426,68.0133,146500.0
2012-01-27 14:00:00,87.91,87.98,87.66,87.82,173700.0,68.0056,68.0598,67.8122,67.936,173700.0
2012-01-27 14:30:00,87.81,88.18,87.78,88.16,162700.0,67.9282,68.2145,67.905,68.199,162700.0
2012-01-27 15:00:00,88.16,88.33,88.05,88.26,168600.0,68.199,68.3305,68.1139,68.2764,168600.0
2012-01-27 15:30:00,88.26,88.26,87.92,88.0,469600.0,68.2764,68.2764,68.0133,68.0752,469600.0
2012-01-30 09:30:00,86.83,86.9,86.34,86.7,519200.0,67.1701,67.2243,66.7911,67.0696,519200.0
2012-01-30 10:00:00,86.7,86.75,86.38,86.41,273300.0,67.0696,67.1082,66.822,66.8452,273300.0
2012-01-30 10:30:00,86.4,86.85,86.4,86.72,221000.0,66.8375,67.1856,66.8375,67.085,221000.0
2012-01-30 11:00:00,86.73,87.24,86.73,87.11,266200.0,67.0928,67.4873,67.0928,67.3867,266200.0
2012-01-30 11:30:00,87.11,87.13,86.84,86.88,136400.0,67.3867,67.4022,67.1779,67.2088,136400.0
2012-01-30 12:00:00,86.88,87.05,86.86,87.0,130400.0,67.2088,67.3403,67.1933,67.3016,130400.0
2012-01-30 12:30:00,87.01,87.03,86.87,86.99,75400.0,67.3094,67.3249,67.2011,67.2939,75400.0
2012-01-30 13:00:00,87.0,87.09,86.86,87.01,95000.0,67.3016,67.3713,67.1933,67.3094,95000.0
2012-01-30 13:30:00,87.01,87.31,86.97,87.16,121200.0,67.3094,67.5415,67.2784,67.4254,121200.0
2012-01-30 14:00:00,87.15,87.55,87.13,87.54,320000.0,67.4177,67.7271,67.4022,67.7194,320000.0
2012-01-30 14:30:00,87.55,87.6,87.37,87.42,142600.0,67.7271,67.7658,67.5879,67.6265,142600.0
2012-01-30 15:00:00,87.41,87.42,87.28,87.32,138900.0,67.6188,67.6265,67.5182,67.5492,138900.0
2012-01-30 15:30:00,87.33,87.45,87.2,87.44,443800.0,67.5569,67.6498,67.4564,67.642,443800.0
2012-01-31 09:30:00,87.9,88.19,87.32,87.49,380700.0,67.9979,68.2222,67.5492,67.6807,380700.0
2012-01-31 10:00:00,87.53,87.54,86.41,86.41,545600.0,67.7116,67.7194,66.8452,66.8452,545600.0
2012-01-31 10:30:00,86.42,86.54,85.97,86.02,475900.0,66.853,66.9458,66.5049,66.5435,475900.0
2012-01-31 11:00:00,86.01,86.2,85.81,85.96,336500.0,66.5358,66.6828,66.3811,66.4971,336500.0
2012-01-31 11:30:00,85.97,85.97,85.37,85.7,385100.0,66.5049,66.5049,66.0407,66.296,385100.0
2012-01-31 12:00:00,85.71,86.07,85.68,85.97,199500.0,66.3037,66.5822,66.2805,66.5049,199500.0
2012-01-31 12:30:00,85.96,86.19,85.96,85.99,230800.0,66.4971,66.675,66.4971,66.5203,230800.0
2012-01-31 13:00:00,85.99,86.29,85.98,86.27,156600.0,66.5203,66.7524,66.5126,66.7369,156600.0
2012-01-31 13:30:00,86.27,86.3,85.77,85.9,152000.0,66.7369,66.7601,66.3501,66.4507,152000.0
2012-01-31 14:00:00,85.89,86.0,85.69,85.99,274300.0,66.443,66.5281,66.2883,66.5203,274300.0
2012-01-31 14:30:00,86.0,86.2,85.8,86.16,204000.0,66.5281,66.6828,66.3733,66.6518,204000.0
2012-01-31 15:00:00,86.18,86.31,85.92,86.3,212300.0,66.6673,66.7679,66.4662,66.7601,212300.0
2012-01-31 15:30:00,86.29,86.43,86.06,86.15,449300.0,66.7524,66.8607,66.5745,66.6441,449300.0
2012-02-01 09:30:00,87.27,87.6,86.5,86.8,390600.0,67.5105,67.7658,66.9149,67.1469,390600.0
2012-02-01 10:00:00,86.8,87.34,86.75,86.89,280800.0,67.1469,67.5647,67.1082,67.2165,280800.0
2012-02-01 10:30:00,86.89,87.04,86.77,86.98,221000.0,67.2165,67.3326,67.1237,67.2862,221000.0
2012-02-01 11:00:00,86.98,87.01,86.61,86.91,232600.0,67.2862,67.3094,66.9999,67.232,232600.0
2012-02-01 11:30:00,86.91,87.28,86.91,87.16,206500.0,67.232,67.5182,67.232,67.4254,206500.0
2012-02-01 12:00:00,87.14,87.27,87.06,87.24,81100.0,67.4099,67.5105,67.3481,67.4873,81100.0
2012-02-01 12:30:00,87.24,87.3,87.1,87.17,101700.0,67.4873,67.5337,67.379,67.4332,101700.0
2012-02-01 13:00:00,87.17,87.39,87.09,87.27,92100.0,67.4332,67.6033,67.3713,67.5105,92100.0
2012-02-01 13:30:00,87.28,87.31,87.04,87.09,127200.0,67.5182,67.5415,67.3326,67.3713,127200.0
2012-02-01 14:00:00,87.1,87.26,87.05,87.25,128400.0,67.379,67.5028,67.3403,67.495,128400.0
2012-02-01 14:30:00,87.25,87.26,87.03,87.14,126700.0,67.495,67.5028,67.3249,67.4099,126700.0
2012-02-01 15:00:00,87.16,87.31,87.05,87.05,185700.0,67.4254,67.5415,67.3403,67.3403,185700.0
2012-02-01 15:30:00,87.05,87.12,86.84,86.93,444300.0,67.3403,67.3945,67.1779,67.2475,444300.0
2012-02-02 09:30:00,87.1,87.24,86.76,87.01,201500.0,67.379,67.4873,67.116,67.3094,201500.0
2012-02-02 10:00:00,87.02,87.5,87.01,87.4,226100.0,67.3171,67.6884,67.3094,67.6111,226100.0
2012-02-02 10:30:00,87.41,87.73,87.35,87.56,186000.0,67.6188,67.8664,67.5724,67.7348,186000.0
2012-02-02 11:00:00,87.57,87.75,87.57,87.64,172500.0,67.7426,67.8818,67.7426,67.7967,172500.0
2012-02-02 11:30:00,87.64,87.7,87.52,87.62,322100.0,67.7967,67.8432,67.7039,67.7813,322100.0
2012-02-02 12:00:00,87.64,87.68,87.44,87.55,136400.0,67.7967,67.8277,67.642,67.7271,136400.0
2012-02-02 12:30:00,87.56,87.67,87.39,87.67,126000.0,67.7348,67.8199,67.6033,67.8199,126000.0
2012-02-02 13:00:00,87.67,87.85,87.57,87.8,180500.0,67.8199,67.9592,67.7426,67.9205,180500.0
2012-02-02 13:30:00,87.8,87.93,87.76,87.89,118000.0,67.9205,68.0211,67.8896,67.9901,118000.0
2012-02-02 14:00:00,87.89,87.91,87.59,87.62,129300.0,67.9901,68.0056,67.7581,67.7813,129300.0
2012-02-02 14:30:00,87.63,87.75,87.6,87.64,110300.0,67.789,67.8818,67.7658,67.7967,110300.0
2012-02-02 15:00:00,87.63,87.75,87.58,87.58,153900.0,67.789,67.8818,67.7503,67.7503,153900.0
2012-02-02 15:30:00,87.59,87.7,87.39,87.4,443000.0,67.7581,67.8432,67.6033,67.6111,443000.0
2012-02-03 09:30:00,88.33,88.48,87.92,88.46,409500.0,68.3305,68.4465,68.0133,68.4311,409500.0
2012-02-03 10:00:00,88.48,88.9,88.37,88.71,378300.0,68.4465,68.7714,68.3615,68.6245,378300.0
2012-02-03 10:30:00,88.72,88.98,88.55,88.57,237300.0,68.6322,68.8333,68.5007,68.5162,237300.0
2012-02-03 11:00:00,88.56,88.63,88.43,88.59,276700.0,68.5084,68.5626,68.4079,68.5316,276700.0
2012-02-03 11:30:00,88.6,88.65,88.38,88.39,237000.0,68.5394,68.5781,68.3692,68.3769,237000.0
2012-02-03 12:00:00,88.39,88.62,88.38,88.53,233400.0,68.3769,68.5548,68.3692,68.4852,233400.0
2012-02-03 12:30:00,88.53,88.55,88.43,88.55,163000.0,68.4852,68.5007,68.4079,68.5007,163000.0
2012-02-03 13:00:00,88.54,88.59,88.45,88.48,162000.0,68.493,68.5316,68.4233,68.4465,162000.0
2012-02-03 13:30:00,88.48,88.51,88.31,88.34,176500.0,68.4465,68.4698,68.315,68.3382,176500.0
2012-02-03 14:00:00,88.34,88.52,88.34,88.5,378700.0,68.3382,68.4775,68.3382,68.462,378700.0
2012-02-03 14:30:00,88.49,88.67,88.42,88.65,325600.0,68.4543,68.5935,68.4001,68.5781,325600.0
2012-02-03 15:00:00,88.65,88.78,88.46,88.59,296700.0,68.5781,68.6786,68.4311,68.5316,296700.0
2012-02-03 15:30:00,88.6,88.6,88.31,88.37,541400.0,68.5394,68.5394,68.315,68.3615,541400.0
2012-02-06 09:30:00,87.8,88.2,87.15,87.79,450000.0,67.9205,68.2299,67.4177,67.9128,450000.0
2012-02-06 10:00:00,87.79,87.9,87.36,87.41,340000.0,67.9128,67.9979,67.5801,67.6188,340000.0
2012-02-06 10:30:00,87.41,87.56,87.12,87.56,294000.0,67.6188,67.7348,67.3945,67.7348,294000.0
2012-02-06 11:00:00,87.57,87.85,87.55,87.76,221300.0,67.7426,67.9592,67.7271,67.8896,221300.0
2012-02-06 11:30:00,87.78,87.8,87.48,87.61,143100.0,67.905,67.9205,67.673,67.7735,143100.0
2012-02-06 12:00:00,87.62,87.65,87.37,87.37,97600.0,67.7813,67.8045,67.5879,67.5879,97600.0
2012-02-06 12:30:00,87.37,87.71,87.36,87.65,104600.0,67.5879,67.8509,67.5801,67.8045,104600.0
2012-02-06 13:00:00,87.65,87.68,87.53,87.56,65900.0,67.8045,67.8277,67.7116,67.7348,65900.0
2012-02-06 13:30:00,87.57,87.68,87.54,87.6,72100.0,67.7426,67.8277,67.7194,67.7658,72100.0
2012-02-06 14:00:00,87.62,87.78,87.6,87.7,91800.0,67.7813,67.905,67.7658,67.8432,91800.0
2012-02-06 14:30:00,87.71,87.78,87.59,87.59,159100.0,67.8509,67.905,67.7581,67.7581,159100.0
2012-02-06 15:00:00,87.59,87.72,87.58,87.59,189200.0,67.7581,67.8586,67.7503,67.7581,189200.0
2012-02-06 15:30:00,87.6,87.82,87.6,87.79,422700.0,67.7658,67.936,67.7658,67.9128,422700.0
2012-02-07 09:30:00,87.53,87.63,86.81,87.01,296100.0,67.7116,67.789,67.1547,67.3094,296100.0
2012-02-07 10:00:00,86.99,87.64,86.79,87.44,212600.0,67.2939,67.7967,67.1392,67.642,212600.0
2012-02-07 10:30:00,87.44,87.61,87.27,87.59,122300.0,67.642,67.7735,67.5105,67.7581,122300.0
2012-02-07 11:00:00,87.59,87.8,87.47,87.8,122600.0,67.7581,67.9205,67.6652,67.9205,122600.0
2012-02-07 11:30:00,87.8,87.81,87.56,87.6,114400.0,67.9205,67.9282,67.7348,67.7658,114400.0
2012-02-07 12:00:00,87.59,87.64,87.48,87.51,103100.0,67.7581,67.7967,67.673,67.6962,103100.0
2012-02-07 12:30:00,87.52,87.69,87.51,87.65,72800.0,67.7039,67.8354,67.6962,67.8045,72800.0
2012-02-07 13:00:00,87.66,87.72,87.54,87.71,111600.0,67.8122,67.8586,67.7194,67.8509,111600.0
2012-02-07 13:30:00,87.71,88.0,87.7,87.95,148700.0,67.8509,68.0752,67.8432,68.0365,148700.0
2012-02-07 14:00:00,87.96,87.99,87.78,87.89,129800.0,68.0443,68.0675,67.905,67.9901,129800.0
2012-02-07 14:30:00,87.89,88.04,87.84,87.84,112000.0,67.9901,68.1062,67.9515,67.9515,112000.0
2012-02-07 15:00:00,87.85,88.1,87.84,88.06,126500.0,67.9592,68.1526,67.9515,68.1216,126500.0
2012-02-07 15:30:00,88.06,88.12,87.95,87.98,274400.0,68.1216,68.1681,68.0365,68.0598,274400.0
2012-02-08 09:30:00,88.26,88.46,88.04,88.33,319000.0,68.2764,68.4311,68.1062,68.3305,319000.0
2012-02-08 10:00:00,88.33,88.47,88.13,88.17,181100.0,68.3305,68.4388,68.1758,68.2067,181100.0
2012-02-08 10:30:00,88.16,88.29,87.86,88.29,194600.0,68.199,68.2996,67.9669,68.2996,194600.0
2012-02-08 11:00:00,88.3,88.33,88.0,88.09,277500.0,68.3073,68.3305,68.0752,68.1448,277500.0
2012-02-08 11:30:00,88.08,88.22,87.98,88.21,147600.0,68.1371,68.2454,68.0598,68.2377,147600.0
2012-02-08 12:00:00,88.19,88.28,88.13,88.22,92300.0,68.2222,68.2918,68.1758,68.2454,92300.0
2012-02-08 12:30:00,88.21,88.3,88.14,88.3,185000.0,68.2377,68.3073,68.1835,68.3073,185000.0
2012-02-08 13:00:00,88.3,88.38,88.17,88.37,93000.0,68.3073,68.3692,68.2067,68.3615,93000.0
2012-02-08 13:30:00,88.37,88.54,88.31,88.31,180800.0,68.3615,68.493,68.315,68.315,180800.0
2012-02-08 14:00:00,88.3,88.54,88.25,88.44,145800.0,68.3073,68.493,68.2686,68.4156,145800.0
2012-02-08 14:30:00,88.44,88.7,88.42,88.68,178600.0,68.4156,68.6167,68.4001,68.6013,178600.0
2012-02-08 15:00:00,88.67,88.75,88.53,88.57,281900.0,68.5935,68.6554,68.4852,68.5162,281900.0
2012-02-08 15:30:00,88.57,88.57,88.41,88.51,441900.0,68.5162,68.5162,68.3924,68.4698,441900.0
2012-02-09 09:30:00,88.84,88.95,88.13,88.35,411000.0,68.725,68.8101,68.1758,68.346,411000.0
2012-02-09 10:00:00,88.34,88.43,87.66,87.77,320700.0,68.3382,68.4079,67.8122,67.8973,320700.0
2012-02-09 10:30:00,87.76,88.28,87.7,88.19,219200.0,67.8896,68.2918,67.8432,68.2222,219200.0
2012-02-09 11:00:00,88.21,88.26,87.93,88.0,321600.0,68.2377,68.2764,68.0211,68.0752,321600.0
2012-02-09 11:30:00,87.99,88.08,87.83,88.0,212900.0,68.0675,68.1371,67.9437,68.0752,212900.0
2012-02-09 12:00:00,88.0,88.05,87.74,87.79,236000.0,68.0752,68.1139,67.8741,67.9128,236000.0
2012-02-09 12:30:00,87.79,88.17,87.78,88.12,133800.0,67.9128,68.2067,67.905,68.1681,133800.0
2012-02-09 13:00:00,88.12,88.15,87.87,88.04,158900.0,68.1681,68.1913,67.9747,68.1062,158900.0
2012-02-09 13:30:00,88.04,88.16,88.01,88.06,109600.0,68.1062,68.199,68.083,68.1216,109600.0
2012-02-09 14:00:00,88.07,88.12,87.98,88.07,180500.0,68.1294,68.1681,68.0598,68.1294,180500.0
2012-02-09 14:30:00,88.07,88.14,87.99,88.0,207300.0,68.1294,68.1835,68.0675,68.0752,207300.0
2012-02-09 15:00:00,88.0,88.06,87.92,88.0,286900.0,68.0752,68.1216,68.0133,68.0752,286900.0
2012-02-09 15:30:00,88.0,88.11,87.85,87.92,525200.0,68.0752,68.1603,67.9592,68.0133,525200.0
2012-02-10 09:30:00,87.23,87.25,86.58,86.89,468400.0,67.4796,67.495,66.9767,67.2165,468400.0
2012-02-10 10:00:00,86.88,86.92,86.37,86.79,372000.0,67.2088,67.2398,66.8143,67.1392,372000.0
2012-02-10 10:30:00,86.8,87.26,86.8,87.22,151400.0,67.1469,67.5028,67.1469,67.4718,151400.0
2012-02-10 11:00:00,87.22,87.38,87.07,87.08,109700.0,67.4718,67.5956,67.3558,67.3635,109700.0
2012-02-10 11:30:00,87.08,87.35,87.04,87.25,109500.0,67.3635,67.5724,67.3326,67.495,109500.0
2012-02-10 12:00:00,87.25,87.3,87.09,87.11,65100.0,67.495,67.5337,67.3713,67.3867,65100.0
2012-02-10 12:30:00,87.11,87.4,87.09,87.32,79600.0,67.3867,67.6111,67.3713,67.5492,79600.0
2012-02-10 13:00:00,87.32,87.39,87.14,87.15,102000.0,67.5492,67.6033,67.4099,67.4177,102000.0
2012-02-10 13:30:00,87.14,87.14,86.88,86.98,110300.0,67.4099,67.4099,67.2088,67.2862,110300.0
2012-02-10 14:00:00,86.99,87.34,86.99,87.32,118100.0,67.2939,67.5647,67.2939,67.5492,118100.0
2012-02-10 14:30:00,87.32,87.35,87.21,87.31,165700.0,67.5492,67.5724,67.4641,67.5415,165700.0
2012-02-10 15:00:00,87.29,87.41,87.15,87.41,189300.0,67.526,67.6188,67.4177,67.6188,189300.0
2012-02-10 15:30:00,87.41,87.58,87.3,87.54,430800.0,67.6188,67.7503,67.5337,67.7194,430800.0
2012-02-13 09:30:00,88.89,88.97,88.09,88.33,611900.0,68.7637,68.8256,68.1448,68.3305,611900.0
2012-02-13 10:00:00,88.33,88.51,88.19,88.24,336500.0,68.3305,68.4698,68.2222,68.2609,336500.0
2012-02-13 10:30:00,88.25,88.38,88.16,88.37,178900.0,68.2686,68.3692,68.199,68.3615,178900.0
2012-02-13 11:00:00,88.37,88.43,88.22,88.23,241200.0,68.3615,68.4079,68.2454,68.2531,241200.0
2012-02-13 11:30:00,88.24,88.28,88.04,88.23,216800.0,68.2609,68.2918,68.1062,68.2531,216800.0
2012-02-13 12:00:00,88.22,88.26,88.07,88.09,264000.0,68.2454,68.2764,68.1294,68.1448,264000.0
2012-02-13 12:30:00,88.07,88.41,88.0,88.4,184200.0,68.1294,68.3924,68.0752,68.3847,184200.0
2012-02-13 13:00:00,88.4,88.42,88.23,88.35,201300.0,68.3847,68.4001,68.2531,68.346,201300.0
2012-02-13 13:30:00,88.35,88.53,88.33,88.49,146900.0,68.346,68.4852,68.3305,68.4543,146900.0
2012-02-13 14:00:00,88.48,88.58,88.45,88.49,189600.0,68.4465,68.5239,68.4233,68.4543,189600.0
2012-02-13 14:30:00,88.49,88.53,88.44,88.48,188900.0,68.4543,68.4852,68.4156,68.4465,188900.0
2012-02-13 15:00:00,88.47,88.63,88.47,88.58,278000.0,68.4388,68.5626,68.4388,68.5239,278000.0
2012-02-13 15:30:00,88.58,88.68,88.5,88.67,486800.0,68.5239,68.6013,68.462,68.5935,486800.0
2012-02-14 09:30:00,88.59,89.7,88.34,89.35,703800.0,68.5316,69.3903,68.3382,69.1196,703800.0
2012-02-14 10:00:00,89.35,89.39,88.75,89.13,367400.0,69.1196,69.1505,68.6554,68.9494,367400.0
2012-02-14 10:30:00,89.15,89.15,88.75,88.88,295700.0,68.9648,68.9648,68.6554,68.756,295700.0
2012-02-14 11:00:00,88.89,88.95,88.75,88.82,163400.0,68.7637,68.8101,68.6554,68.7096,163400.0
2012-02-14 11:30:00,88.81,88.9,88.64,88.67,216600.0,68.7018,68.7714,68.5703,68.5935,216600.0
2012-02-14 12:00:00,88.67,88.72,88.3,88.45,253700.0,68.5935,68.6322,68.3073,68.4233,253700.0
2012-02-14 12:30:00,88.45,88.45,88.08,88.2,183500.0,68.4233,68.4233,68.1371,68.2299,183500.0
2012-02-14 13:00:00,88.2,88.38,88.12,88.33,132000.0,68.2299,68.3692,68.1681,68.3305,132000.0
2012-02-14 13:30:00,88.33,88.55,88.27,88.38,236400.0,68.3305,68.5007,68.2841,68.3692,236400.0
2012-02-14 14:00:00,88.39,88.45,88.12,88.14,161200.0,68.3769,68.4233,68.1681,68.1835,161200.0
2012-02-14 14:30:00,88.14,88.25,87.9,88.22,257500.0,68.1835,68.2686,67.9979,68.2454,257500.0
2012-02-14 15:00:00,88.23,88.47,88.23,88.31,383700.0,68.2531,68.4388,68.2531,68.315,383700.0
2012-02-14 15:30:00,88.3,89.11,88.24,89.09,828200.0,68.3073,68.9339,68.2609,68.9184,828200.0
2012-02-15 09:30:00,87.04,87.64,85.65,86.22,2138000.0,67.3326,67.7967,66.2573,66.6982,2138000.0
2012-02-15 10:00:00,86.22,86.93,86.03,86.14,1360200.0,66.6982,67.2475,66.5513,66.6364,1360200.0
2012-02-15 10:30:00,86.15,86.32,85.8,85.86,621700.0,66.6441,66.7756,66.3733,66.4198,621700.0
2012-02-15 11:00:00,85.87,86.17,85.68,85.97,576800.0,66.4275,66.6596,66.2805,66.5049,576800.0
2012-02-15 11:30:00,85.99,86.23,85.83,86.2,371900.0,66.5203,66.706,66.3966,66.6828,371900.0
2012-02-15 12:00:00,86.2,86.45,86.01,86.31,612000.0,66.6828,66.8762,66.5358,66.7679,612000.0
2012-02-15 12:30:00,86.3,86.32,85.83,85.95,429300.0,66.7601,66.7756,66.3966,66.4894,429300.0
2012-02-15 13:00:00,85.94,86.08,85.76,86.04,403200.0,66.4816,66.5899,66.3424,66.559,403200.0
2012-02-15 13:30:00,86.04,86.08,85.76,85.92,382600.0,66.559,66.5899,66.3424,66.4662,382600.0
2012-02-15 14:00:00,85.93,86.0,85.3,85.4,692300.0,66.4739,66.5281,65.9866,66.0639,692300.0
2012-02-15 14:30:00,85.42,85.62,84.38,84.45,765300.0,66.0794,66.2341,65.2749,65.329,765300.0
2012-02-15 15:00:00,84.47,84.73,84.11,84.23,909400.0,65.3445,65.5456,65.066,65.1588,909400.0
2012-02-15 15:30:00,84.23,84.45,84.04,84.27,1316100.0,65.1588,65.329,65.0118,65.1898,1316100.0
2012-02-16 09:30:00,84.26,84.26,82.75,83.22,1418000.0,65.182,65.182,64.0139,64.3775,1418000.0
2012-02-16 10:00:00,83.23,83.54,83.22,83.4,708100.0,64.3852,64.625,64.3775,64.5167,708100.0
2012-02-16 10:30:00,83.4,83.5,82.52,82.73,750800.0,64.5167,64.5941,63.836,63.9984,750800.0
2012-02-16 11:00:00,82.72,83.16,82.55,83.1,760700.0,63.9907,64.3311,63.8592,64.2847,760700.0
2012-02-16 11:30:00,83.12,83.24,82.84,83.1,533500.0,64.3001,64.393,64.0835,64.2847,533500.0
2012-02-16 12:00:00,83.11,83.33,82.9,82.9,548500.0,64.2924,64.4626,64.13,64.13,548500.0
2012-02-16 12:30:00,82.91,82.99,82.64,82.92,671700.0,64.1377,64.1996,63.9288,64.1454,671700.0
2012-02-16 13:00:00,82.94,83.19,82.81,82.99,662000.0,64.1609,64.3543,64.0603,64.1996,662000.0
2012-02-16 13:30:00,83.0,83.05,82.88,82.89,266800.0,64.2073,64.246,64.1145,64.1222,266800.0
2012-02-16 14:00:00,82.88,82.9,82.62,82.73,482600.0,64.1145,64.13,63.9134,63.9984,482600.0
2012-02-16 14:30:00,82.73,82.76,82.66,82.76,381300.0,63.9984,64.0217,63.9443,64.0217,381300.0
2012-02-16 15:00:00,82.76,82.98,82.54,82.98,598900.0,64.0217,64.1918,63.8515,64.1918,598900.0
2012-02-16 15:30:00,82.97,83.23,82.9,83.06,941300.0,64.1841,64.3852,64.13,64.2537,941300.0
2012-02-17 09:30:00,83.67,83.86,83.27,83.47,898200.0,64.7256,64.8726,64.4162,64.5709,898200.0
2012-02-17 10:00:00,83.47,83.85,83.45,83.77,424500.0,64.5709,64.8649,64.5554,64.803,424500.0
2012-02-17 10:30:00,83.77,83.8,83.5,83.53,276100.0,64.803,64.8262,64.5941,64.6173,276100.0
2012-02-17 11:00:00,83.54,83.54,83.23,83.45,233900.0,64.625,64.625,64.3852,64.5554,233900.0
2012-02-17 11:30:00,83.45,83.65,83.39,83.65,190000.0,64.5554,64.7101,64.509,64.7101,190000.0
2012-02-17 12:00:00,83.65,83.69,83.51,83.59,205300.0,64.7101,64.7411,64.6018,64.6637,205300.0
2012-02-17 12:30:00,83.59,83.63,83.55,83.57,169800.0,64.6637,64.6947,64.6328,64.6483,169800.0
2012-02-17 13:00:00,83.57,83.67,83.51,83.6,198900.0,64.6483,64.7256,64.6018,64.6715,198900.0
2012-02-17 13:30:00,83.6,83.7,83.57,83.7,216000.0,64.6715,64.7488,64.6483,64.7488,216000.0
2012-02-17 14:00:00,83.7,83.85,83.67,83.8,158900.0,64.7488,64.8649,64.7256,64.8262,158900.0
2012-02-17 14:30:00,83.79,83.92,83.78,83.92,282600.0,64.8184,64.919,64.8107,64.919,282600.0
2012-02-17 15:00:00,83.92,84.12,83.87,83.99,326200.0,64.919,65.0737,64.8803,64.9732,326200.0
2012-02-17 15:30:00,84.0,84.01,83.86,83.9,524500.0,64.9809,64.9886,64.8726,64.9035,524500.0
2012-02-21 09:30:00,84.22,84.49,83.95,84.26,515400.0,65.1511,65.36,64.9422,65.182,515400.0
2012-02-21 10:00:00,84.26,84.62,84.23,84.42,294300.0,65.182,65.4605,65.1588,65.3058,294300.0
2012-02-21 10:30:00,84.43,84.71,84.34,84.41,293300.0,65.3135,65.5301,65.2439,65.2981,293300.0
2012-02-21 11:00:00,84.42,84.62,84.4,84.58,222500.0,65.3058,65.4605,65.2903,65.4296,222500.0
2012-02-21 11:30:00,84.6,84.64,84.5,84.64,146500.0,65.445,65.476,65.3677,65.476,146500.0
2012-02-21 12:00:00,84.63,84.75,84.4,84.41,335300.0,65.4683,65.5611,65.2903,65.2981,335300.0
2012-02-21 12:30:00,84.42,84.62,84.39,84.41,142300.0,65.3058,65.4605,65.2826,65.2981,142300.0
2012-02-21 13:00:00,84.42,84.67,84.37,84.65,145800.0,65.3058,65.4992,65.2671,65.4837,145800.0
2012-02-21 13:30:00,84.65,84.65,84.21,84.41,172200.0,65.4837,65.4837,65.1433,65.2981,172200.0
2012-02-21 14:00:00,84.42,84.45,84.0,84.12,274700.0,65.3058,65.329,64.9809,65.0737,274700.0
2012-02-21 14:30:00,84.14,84.19,83.78,83.96,238100.0,65.0892,65.1279,64.8107,64.95,238100.0
2012-02-21 15:00:00,83.97,84.24,83.96,83.98,235200.0,64.9577,65.1666,64.95,64.9654,235200.0
2012-02-21 15:30:00,83.98,84.29,83.91,84.23,500100.0,64.9654,65.2052,64.9113,65.1588,500100.0
2012-02-22 09:30:00,84.26,85.03,84.26,84.57,431100.0,65.182,65.7777,65.182,65.4218,431100.0
2012-02-22 10:00:00,84.54,84.78,84.42,84.57,204500.0,65.3986,65.5843,65.3058,65.4218,204500.0
2012-02-22 10:30:00,84.54,84.71,84.35,84.6,150500.0,65.3986,65.5301,65.2517,65.445,150500.0
2012-02-22 11:00:00,84.62,84.74,84.36,84.46,200400.0,65.4605,65.5533,65.2594,65.3367,200400.0
2012-02-22 11:30:00,84.47,84.5,84.06,84.23,133100.0,65.3445,65.3677,65.0273,65.1588,133100.0
2012-02-22 12:00:00,84.22,84.38,84.11,84.35,105900.0,65.1511,65.2749,65.066,65.2517,105900.0
2012-02-22 12:30:00,84.34,84.38,84.19,84.19,91500.0,65.2439,65.2749,65.1279,65.1279,91500.0
2012-02-22 13:00:00,84.18,84.59,84.16,84.56,146600.0,65.1201,65.4373,65.1047,65.4141,146600.0
2012-02-22 13:30:00,84.58,84.58,84.32,84.46,81500.0,65.4296,65.4296,65.2284,65.3367,81500.0
2012-02-22 14:00:00,84.46,84.57,84.41,84.47,111500.0,65.3367,65.4218,65.2981,65.3445,111500.0
2012-02-22 14:30:00,84.47,84.48,84.2,84.33,124800.0,65.3445,65.3522,65.1356,65.2362,124800.0
2012-02-22 15:00:00,84.33,84.46,84.14,84.23,141100.0,65.2362,65.3367,65.0892,65.1588,141100.0
2012-02-22 15:30:00,84.23,84.49,84.18,84.34,308700.0,65.1588,65.36,65.1201,65.2439,308700.0
2012-02-23 09:30:00,84.1,84.42,83.45,83.69,294000.0,65.0583,65.3058,64.5554,64.7411,294000.0
2012-02-23 10:00:00,83.69,84.06,83.61,83.86,220400.0,64.7411,65.0273,64.6792,64.8726,220400.0
2012-02-23 10:30:00,83.85,84.1,83.72,84.1,251800.0,64.8649,65.0583,64.7643,65.0583,251800.0
2012-02-23 11:00:00,84.1,84.14,83.82,83.86,162500.0,65.0583,65.0892,64.8417,64.8726,162500.0
2012-02-23 11:30:00,83.86,84.0,83.79,83.87,236800.0,64.8726,64.9809,64.8184,64.8803,236800.0
2012-02-23 12:00:00,83.89,84.1,83.86,84.1,133600.0,64.8958,65.0583,64.8726,65.0583,133600.0
2012-02-23 12:30:00,84.1,84.16,83.68,83.76,172500.0,65.0583,65.1047,64.7334,64.7952,172500.0
2012-02-23 13:00:00,83.78,83.8,83.56,83.66,108400.0,64.8107,64.8262,64.6405,64.7179,108400.0
2012-02-23 13:30:00,83.66,83.99,83.61,83.94,138100.0,64.7179,64.9732,64.6792,64.9345,138100.0
2012-02-23 14:00:00,83.96,84.09,83.91,84.09,144200.0,64.95,65.0505,64.9113,65.0505,144200.0
2012-02-23 14:30:00,84.09,84.19,83.97,84.08,119600.0,65.0505,65.1279,64.9577,65.0428,119600.0
2012-02-23 15:00:00,84.1,84.27,84.04,84.2,175700.0,65.0583,65.1898,65.0118,65.1356,175700.0
2012-02-23 15:30:00,84.21,84.24,83.9,84.1,351300.0,65.1433,65.1666,64.9035,65.0583,351300.0
2012-02-24 09:30:00,84.13,84.4,83.9,84.23,194000.0,65.0815,65.2903,64.9035,65.1588,194000.0
2012-02-24 10:00:00,84.23,84.29,83.67,83.74,171200.0,65.1588,65.2052,64.7256,64.7798,171200.0
2012-02-24 10:30:00,83.73,83.97,83.59,83.77,213300.0,64.772,64.9577,64.6637,64.803,213300.0
2012-02-24 11:00:00,83.76,83.95,83.72,83.92,128000.0,64.7952,64.9422,64.7643,64.919,128000.0
2012-02-24 11:30:00,83.93,83.97,83.79,83.82,105200.0,64.9267,64.9577,64.8184,64.8417,105200.0
2012-02-24 12:00:00,83.82,83.87,83.65,83.72,110500.0,64.8417,64.8803,64.7101,64.7643,110500.0
2012-02-24 12:30:00,83.72,83.87,83.69,83.77,180200.0,64.7643,64.8803,64.7411,64.803,180200.0
2012-02-24 13:00:00,83.76,83.81,83.61,83.62,139900.0,64.7952,64.8339,64.6792,64.6869,139900.0
2012-02-24 13:30:00,83.62,83.63,83.41,83.57,198700.0,64.6869,64.6947,64.5245,64.6483,198700.0
2012-02-24 14:00:00,83.57,83.63,83.41,83.41,185000.0,64.6483,64.6947,64.5245,64.5245,185000.0
2012-02-24 14:30:00,83.41,83.42,83.24,83.38,188000.0,64.5245,64.5322,64.393,64.5013,188000.0
2012-02-24 15:00:00,83.37,83.4,83.2,83.23,196600.0,64.4935,64.5167,64.362,64.3852,196600.0
2012-02-24 15:30:00,83.23,83.29,83.09,83.26,479200.0,64.3852,64.4317,64.2769,64.4084,479200.0
2012-02-27 09:30:00,82.94,82.94,82.19,82.77,336700.0,64.1609,64.1609,63.5807,64.0294,336700.0
2012-02-27 10:00:00,82.8,83.17,82.74,82.92,217400.0,64.0526,64.3388,64.0062,64.1454,217400.0
2012-02-27 10:30:00,82.91,83.38,82.87,83.23,128400.0,64.1377,64.5013,64.1067,64.3852,128400.0
2012-02-27 11:00:00,83.25,83.84,83.21,83.55,196000.0,64.4007,64.8571,64.3698,64.6328,196000.0
2012-02-27 11:30:00,83.57,83.69,83.38,83.69,161300.0,64.6483,64.7411,64.5013,64.7411,161300.0
2012-02-27 12:00:00,83.68,83.79,83.38,83.63,106400.0,64.7334,64.8184,64.5013,64.6947,106400.0
2012-02-27 12:30:00,83.63,83.82,83.47,83.78,140700.0,64.6947,64.8417,64.5709,64.8107,140700.0
2012-02-27 13:00:00,83.79,83.79,83.53,83.55,96000.0,64.8184,64.8184,64.6173,64.6328,96000.0
2012-02-27 13:30:00,83.55,83.7,83.51,83.67,79800.0,64.6328,64.7488,64.6018,64.7256,79800.0
2012-02-27 14:00:00,83.68,83.73,83.44,83.6,115100.0,64.7334,64.772,64.5477,64.6715,115100.0
2012-02-27 14:30:00,83.59,83.6,83.23,83.46,163300.0,64.6637,64.6715,64.3852,64.5632,163300.0
2012-02-27 15:00:00,83.47,83.71,83.43,83.59,228600.0,64.5709,64.7566,64.54,64.6637,228600.0
2012-02-27 15:30:00,83.6,83.7,83.38,83.41,398500.0,64.6715,64.7488,64.5013,64.5245,398500.0
2012-02-28 09:30:00,83.45,83.9,83.4,83.86,215900.0,64.5554,64.9035,64.5167,64.8726,215900.0
2012-02-28 10:00:00,83.9,83.99,83.4,83.78,254400.0,64.9035,64.9732,64.5167,64.8107,254400.0
2012-02-28 10:30:00,83.78,84.08,83.78,84.0,188800.0,64.8107,65.0428,64.8107,64.9809,188800.0
2012-02-28 11:00:00,84.0,84.1,83.87,83.88,121300.0,64.9809,65.0583,64.8803,64.8881,121300.0
2012-02-28 11:30:00,83.89,83.93,83.54,83.7,77400.0,64.8958,64.9267,64.625,64.7488,77400.0
2012-02-28 12:00:00,83.71,83.77,83.57,83.66,85700.0,64.7566,64.803,64.6483,64.7179,85700.0
2012-02-28 12:30:00,83.66,83.77,83.53,83.53,74700.0,64.7179,64.803,64.6173,64.6173,74700.0
2012-02-28 13:00:00,83.53,83.6,83.51,83.57,56400.0,64.6173,64.6715,64.6018,64.6483,56400.0
2012-02-28 13:30:00,83.57,83.57,83.31,83.4,105200.0,64.6483,64.6483,64.4471,64.5167,105200.0
2012-02-28 14:00:00,83.4,83.5,83.24,83.29,116500.0,64.5167,64.5941,64.393,64.4317,116500.0
2012-02-28 14:30:00,83.29,83.4,83.23,83.25,96700.0,64.4317,64.5167,64.3852,64.4007,96700.0
2012-02-28 15:00:00,83.26,83.4,83.18,83.29,203500.0,64.4084,64.5167,64.3466,64.4317,203500.0
2012-02-28 15:30:00,83.29,83.43,83.2,83.35,264100.0,64.4317,64.54,64.362,64.4781,264100.0
2012-02-29 09:30:00,83.72,83.99,83.5,83.7,251700.0,64.7643,64.9732,64.5941,64.7488,251700.0
2012-02-29 10:00:00,83.71,83.75,83.17,83.29,266600.0,64.7566,64.7875,64.3388,64.4317,266600.0
2012-02-29 10:30:00,83.27,83.28,82.52,82.89,246800.0,64.4162,64.4239,63.836,64.1222,246800.0
2012-02-29 11:00:00,82.9,83.03,82.47,82.47,277800.0,64.13,64.2305,63.7973,63.7973,277800.0
2012-02-29 11:30:00,82.47,83.09,82.43,83.03,169400.0,63.7973,64.2769,63.7664,64.2305,169400.0
2012-02-29 12:00:00,83.04,83.45,82.99,83.41,128800.0,64.2383,64.5554,64.1996,64.5245,128800.0
2012-02-29 12:30:00,83.4,83.48,83.06,83.22,85100.0,64.5167,64.5786,64.2537,64.3775,85100.0
2012-02-29 13:00:00,83.23,83.32,83.01,83.16,87900.0,64.3852,64.4549,64.2151,64.3311,87900.0
2012-02-29 13:30:00,83.15,83.32,83.05,83.26,91200.0,64.3234,64.4549,64.246,64.4084,91200.0
2012-02-29 14:00:00,83.23,83.37,83.03,83.2,89600.0,64.3852,64.4935,64.2305,64.362,89600.0
2012-02-29 14:30:00,83.19,83.2,82.94,82.95,112000.0,64.3543,64.362,64.1609,64.1686,112000.0
2012-02-29 15:00:00,82.94,83.1,82.81,82.86,181000.0,64.1609,64.2847,64.0603,64.099,181000.0
2012-02-29 15:30:00,82.86,83.04,82.51,82.89,672900.0,64.099,64.2383,63.8283,64.1222,672900.0
2012-03-01 09:30:00,83.0,83.75,82.76,83.66,308700.0,64.2073,64.7875,64.0217,64.7179,308700.0
2012-03-01 10:00:00,83.66,83.66,82.93,83.29,280100.0,64.7179,64.7179,64.1532,64.4317,280100.0
2012-03-01 10:30:00,83.3,83.34,82.82,83.1,189700.0,64.4394,64.4703,64.0681,64.2847,189700.0
2012-03-01 11:00:00,83.09,83.2,82.8,83.01,181300.0,64.2769,64.362,64.0526,64.2151,181300.0
2012-03-01 11:30:00,83.03,83.34,82.91,83.33,162700.0,64.2305,64.4703,64.1377,64.4626,162700.0
2012-03-01 12:00:00,83.32,83.43,83.23,83.32,96400.0,64.4549,64.54,64.3852,64.4549,96400.0
2012-03-01 12:30:00,83.32,83.38,83.21,83.22,73400.0,64.4549,64.5013,64.3698,64.3775,73400.0
2012-03-01 13:00:00,83.24,83.54,83.21,83.53,120500.0,64.393,64.625,64.3698,64.6173,120500.0
2012-03-01 13:30:00,83.53,83.69,83.52,83.6,207900.0,64.6173,64.7411,64.6096,64.6715,207900.0
2012-03-01 14:00:00,83.6,83.66,83.19,83.29,180700.0,64.6715,64.7179,64.3543,64.4317,180700.0
2012-03-01 14:30:00,83.29,83.3,83.07,83.26,150400.0,64.4317,64.4394,64.2615,64.4084,150400.0
2012-03-01 15:00:00,83.26,83.3,82.9,83.1,211000.0,64.4084,64.4394,64.13,64.2847,211000.0
2012-03-01 15:30:00,83.08,83.14,82.86,83.07,558700.0,64.2692,64.3156,64.099,64.2615,558700.0
2012-03-02 09:30:00,82.88,83.15,82.64,82.65,218800.0,64.1145,64.3234,63.9288,63.9366,218800.0
2012-03-02 10:00:00,82.65,83.0,82.49,82.83,192300.0,63.9366,64.2073,63.8128,64.0758,192300.0
2012-03-02 10:30:00,82.82,82.82,82.55,82.62,111300.0,64.0681,64.0681,63.8592,63.9134,111300.0
2012-03-02 11:00:00,82.62,82.65,82.38,82.57,139600.0,63.9134,63.9366,63.7277,63.8747,139600.0
2012-03-02 11:30:00,82.56,82.58,82.22,82.28,149500.0,63.8669,63.8824,63.6039,63.6503,149500.0
2012-03-02 12:00:00,82.27,82.34,82.0,82.1,237500.0,63.6426,63.6968,63.4337,63.5111,237500.0
2012-03-02 12:30:00,82.1,82.22,82.06,82.1,107300.0,63.5111,63.6039,63.4801,63.5111,107300.0
2012-03-02 13:00:00,82.1,82.17,81.93,82.09,276800.0,63.5111,63.5652,63.3796,63.5034,276800.0
2012-03-02 13:30:00,82.08,82.25,82.02,82.24,116800.0,63.4956,63.6271,63.4492,63.6194,116800.0
2012-03-02 14:00:00,82.25,82.38,82.09,82.23,152500.0,63.6271,63.7277,63.5034,63.6117,152500.0
2012-03-02 14:30:00,82.23,82.32,82.08,82.28,131800.0,63.6117,63.6813,63.4956,63.6503,131800.0
2012-03-02 15:00:00,82.29,82.32,82.14,82.3,160500.0,63.6581,63.6813,63.542,63.6658,160500.0
2012-03-02 15:30:00,82.31,82.44,82.16,82.25,453100.0,63.6735,63.7741,63.5575,63.6271,453100.0
2012-03-05 09:30:00,82.1,82.17,81.19,81.65,318000.0,63.5111,63.5652,62.8071,63.163,318000.0
2012-03-05 10:00:00,81.68,81.79,80.83,81.17,369600.0,63.1862,63.2713,62.5286,62.7917,369600.0
2012-03-05 10:30:00,81.16,81.24,80.9,81.14,184200.0,62.7839,62.8458,62.5828,62.7685,184200.0
2012-03-05 11:00:00,81.15,81.18,80.65,80.83,279600.0,62.7762,62.7994,62.3894,62.5286,279600.0
2012-03-05 11:30:00,80.82,80.85,80.52,80.78,254400.0,62.5209,62.5441,62.2888,62.49,254400.0
2012-03-05 12:00:00,80.77,81.01,80.65,81.0,203300.0,62.4822,62.6679,62.3894,62.6602,203300.0
2012-03-05 12:30:00,81.0,81.02,80.8,80.81,97700.0,62.6602,62.6756,62.5054,62.5132,97700.0
2012-03-05 13:00:00,80.79,81.07,80.75,80.99,195000.0,62.4977,62.7143,62.4668,62.6524,195000.0
2012-03-05 13:30:00,81.0,81.26,80.97,81.25,311300.0,62.6602,62.8613,62.6369,62.8535,311300.0
2012-03-05 14:00:00,81.25,81.56,81.21,81.53,305400.0,62.8535,63.0934,62.8226,63.0701,305400.0
2012-03-05 14:30:00,81.53,81.66,81.34,81.64,252800.0,63.0701,63.1707,62.9232,63.1552,252800.0
2012-03-05 15:00:00,81.64,82.08,81.58,81.97,379900.0,63.1552,63.4956,63.1088,63.4105,379900.0
2012-03-05 15:30:00,81.98,82.01,81.64,81.8,610400.0,63.4183,63.4415,63.1552,63.279,610400.0
2012-03-06 09:30:00,80.44,80.67,79.95,80.18,555200.0,62.2269,62.4049,61.8479,62.0258,555200.0
2012-03-06 10:00:00,80.18,80.26,79.77,79.85,474100.0,62.0258,62.0877,61.7086,61.7705,474100.0
2012-03-06 10:30:00,79.83,79.91,79.5,79.7,503300.0,61.7551,61.8169,61.4998,61.6545,503300.0
2012-03-06 11:00:00,79.7,79.89,79.65,79.79,350600.0,61.6545,61.8015,61.6158,61.7241,350600.0
2012-03-06 11:30:00,79.78,79.79,79.28,79.37,315500.0,61.7164,61.7241,61.3296,61.3992,315500.0
2012-03-06 12:00:00,79.37,79.48,79.14,79.2,364400.0,61.3992,61.4843,61.2213,61.2677,364400.0
2012-03-06 12:30:00,79.2,79.46,79.2,79.23,258400.0,61.2677,61.4688,61.2677,61.2909,258400.0
2012-03-06 13:00:00,79.23,79.59,79.17,79.51,253500.0,61.2909,61.5694,61.2445,61.5075,253500.0
2012-03-06 13:30:00,79.5,79.65,79.45,79.45,214000.0,61.4998,61.6158,61.4611,61.4611,214000.0
2012-03-06 14:00:00,79.46,79.58,79.34,79.4,186400.0,61.4688,61.5617,61.376,61.4224,186400.0
2012-03-06 14:30:00,79.4,79.49,79.0,79.02,399500.0,61.4224,61.492,61.113,61.1285,399500.0
2012-03-06 15:00:00,79.02,79.14,78.69,78.86,719800.0,61.1285,61.2213,60.8732,61.0047,719800.0
2012-03-06 15:30:00,78.86,79.3,78.69,79.19,804700.0,61.0047,61.3451,60.8732,61.26,804700.0
2012-03-07 09:30:00,79.85,79.98,79.5,79.75,455000.0,61.7705,61.8711,61.4998,61.6932,455000.0
2012-03-07 10:00:00,79.76,79.95,79.03,79.3,378300.0,61.7009,61.8479,61.1362,61.3451,378300.0
2012-03-07 10:30:00,79.31,79.63,79.2,79.36,365300.0,61.3528,61.6003,61.2677,61.3915,365300.0
2012-03-07 11:00:00,79.36,79.58,79.36,79.4,312000.0,61.3915,61.5617,61.3915,61.4224,312000.0
2012-03-07 11:30:00,79.41,79.58,79.41,79.55,174000.0,61.4302,61.5617,61.4302,61.5385,174000.0
2012-03-07 12:00:00,79.55,79.56,79.24,79.48,208200.0,61.5385,61.5462,61.2986,61.4843,208200.0
2012-03-07 12:30:00,79.47,79.5,79.15,79.15,173800.0,61.4766,61.4998,61.229,61.229,173800.0
2012-03-07 13:00:00,79.16,79.27,79.02,79.05,235600.0,61.2368,61.3219,61.1285,61.1517,235600.0
2012-03-07 13:30:00,79.03,79.09,78.89,78.94,212900.0,61.1362,61.1826,61.0279,61.0666,212900.0
2012-03-07 14:00:00,78.93,79.06,78.8,78.93,337000.0,61.0588,61.1594,60.9583,61.0588,337000.0
2012-03-07 14:30:00,78.93,79.19,78.85,79.18,243700.0,61.0588,61.26,60.9969,61.2522,243700.0
2012-03-07 15:00:00,79.17,79.26,79.08,79.1,231000.0,61.2445,61.3141,61.1749,61.1903,231000.0
2012-03-07 15:30:00,79.09,79.4,79.02,79.19,502000.0,61.1826,61.4224,61.1285,61.26,502000.0
2012-03-08 09:30:00,79.87,79.98,79.23,79.45,506100.0,61.786,61.8711,61.2909,61.4611,506100.0
2012-03-08 10:00:00,79.48,79.51,79.09,79.38,357200.0,61.4843,61.5075,61.1826,61.4069,357200.0
2012-03-08 10:30:00,79.38,79.54,79.32,79.49,300900.0,61.4069,61.5307,61.3605,61.492,300900.0
2012-03-08 11:00:00,79.49,79.58,79.4,79.42,360800.0,61.492,61.5617,61.4224,61.4379,360800.0
2012-03-08 11:30:00,79.42,79.51,79.31,79.5,331400.0,61.4379,61.5075,61.3528,61.4998,331400.0
2012-03-08 12:00:00,79.5,79.59,79.47,79.54,289000.0,61.4998,61.5694,61.4766,61.5307,289000.0
2012-03-08 12:30:00,79.53,79.71,79.49,79.6,178600.0,61.523,61.6622,61.492,61.5771,178600.0
2012-03-08 13:00:00,79.61,79.72,79.52,79.61,234100.0,61.5849,61.67,61.5152,61.5849,234100.0
2012-03-08 13:30:00,79.63,79.75,79.6,79.62,155900.0,61.6003,61.6932,61.5771,61.5926,155900.0
2012-03-08 14:00:00,79.63,79.8,79.62,79.69,237600.0,61.6003,61.7319,61.5926,61.6468,237600.0
2012-03-08 14:30:00,79.69,80.23,79.66,80.22,435300.0,61.6468,62.0645,61.6236,62.0568,435300.0
2012-03-08 15:00:00,80.2,80.53,80.07,80.48,455800.0,62.0413,62.2966,61.9407,62.2579,455800.0
2012-03-08 15:30:00,80.48,80.59,80.24,80.4,728800.0,62.2579,62.343,62.0722,62.196,728800.0
2012-03-09 09:30:00,80.51,80.71,80.0,80.04,321700.0,62.2811,62.4358,61.8866,61.9175,321700.0
2012-03-09 10:00:00,80.06,80.74,80.01,80.72,334000.0,61.933,62.459,61.8943,62.4435,334000.0
2012-03-09 10:30:00,80.73,80.9,80.62,80.66,299200.0,62.4513,62.5828,62.3662,62.3971,299200.0
2012-03-09 11:00:00,80.67,80.85,80.52,80.73,370300.0,62.4049,62.5441,62.2888,62.4513,370300.0
2012-03-09 11:30:00,80.74,80.86,80.7,80.78,165400.0,62.459,62.5518,62.4281,62.49,165400.0
2012-03-09 12:00:00,80.77,80.87,80.77,80.79,142800.0,62.4822,62.5596,62.4822,62.4977,142800.0
2012-03-09 12:30:00,80.78,80.8,80.61,80.62,139200.0,62.49,62.5054,62.3585,62.3662,139200.0
2012-03-09 13:00:00,80.62,80.68,80.49,80.54,130700.0,62.3662,62.4126,62.2656,62.3043,130700.0
2012-03-09 13:30:00,80.54,80.55,80.44,80.46,177800.0,62.3043,62.312,62.2269,62.2424,177800.0
2012-03-09 14:00:00,80.47,80.52,80.44,80.45,180100.0,62.2502,62.2888,62.2269,62.2347,180100.0
2012-03-09 14:30:00,80.46,80.53,80.05,80.06,270200.0,62.2424,62.2966,61.9252,61.933,270200.0
2012-03-09 15:00:00,80.06,80.27,79.95,80.11,308200.0,61.933,62.0954,61.8479,61.9717,308200.0
2012-03-09 15:30:00,80.1,80.71,80.01,80.16,402100.0,61.9639,62.4358,61.8943,62.0103,402100.0
2012-03-12 09:30:00,80.26,80.28,79.43,79.44,268600.0,62.0877,62.1032,61.4456,61.4534,268600.0
2012-03-12 10:00:00,79.44,79.53,79.26,79.46,267100.0,61.4534,61.523,61.3141,61.4688,267100.0
2012-03-12 10:30:00,79.45,79.47,79.12,79.19,211100.0,61.4611,61.4766,61.2058,61.26,211100.0
2012-03-12 11:00:00,79.18,79.34,79.08,79.12,175500.0,61.2522,61.376,61.1749,61.2058,175500.0
2012-03-12 11:30:00,79.12,79.22,79.05,79.07,168700.0,61.2058,61.2832,61.1517,61.1671,168700.0
2012-03-12 12:00:00,79.07,79.28,79.0,79.18,190100.0,61.1671,61.3296,61.113,61.2522,190100.0
2012-03-12 12:30:00,79.17,79.3,79.12,79.28,126900.0,61.2445,61.3451,61.2058,61.3296,126900.0
2012-03-12 13:00:00,79.27,79.27,79.12,79.12,99800.0,61.3219,61.3219,61.2058,61.2058,99800.0
2012-03-12 13:30:00,79.11,79.31,79.11,79.18,124800.0,61.1981,61.3528,61.1981,61.2522,124800.0
2012-03-12 14:00:00,79.17,79.28,79.08,79.12,140700.0,61.2445,61.3296,61.1749,61.2058,140700.0
2012-03-12 14:30:00,79.13,79.29,79.06,79.28,152200.0,61.2136,61.3373,61.1594,61.3296,152200.0
2012-03-12 15:00:00,79.29,79.49,79.25,79.49,181300.0,61.3373,61.492,61.3064,61.492,181300.0
2012-03-12 15:30:00,79.48,79.49,79.18,79.42,493600.0,61.4843,61.492,61.2522,61.4379,493600.0
2012-03-13 09:30:00,79.91,80.17,79.73,79.76,320400.0,61.8169,62.0181,61.6777,61.7009,320400.0
2012-03-13 10:00:00,79.77,80.23,79.68,80.16,200300.0,61.7086,62.0645,61.639,62.0103,200300.0
2012-03-13 10:30:00,80.17,80.48,80.17,80.38,232500.0,62.0181,62.2579,62.0181,62.1805,232500.0
2012-03-13 11:00:00,80.38,80.65,80.38,80.45,262200.0,62.1805,62.3894,62.1805,62.2347,262200.0
2012-03-13 11:30:00,80.47,80.76,80.41,80.6,344300.0,62.2502,62.4745,62.2037,62.3507,344300.0
2012-03-13 12:00:00,80.61,80.8,80.57,80.78,182200.0,62.3585,62.5054,62.3275,62.49,182200.0
2012-03-13 12:30:00,80.79,80.84,80.67,80.83,162700.0,62.4977,62.5364,62.4049,62.5286,162700.0
2012-03-13 13:00:00,80.84,81.07,80.83,80.95,201300.0,62.5364,62.7143,62.5286,62.6215,201300.0
2012-03-13 13:30:00,80.95,80.96,80.78,80.8,199200.0,62.6215,62.6292,62.49,62.5054,199200.0
2012-03-13 14:00:00,80.8,81.15,80.77,80.94,248600.0,62.5054,62.7762,62.4822,62.6137,248600.0
2012-03-13 14:30:00,80.95,81.07,80.73,80.89,301500.0,62.6215,62.7143,62.4513,62.5751,301500.0
2012-03-13 15:00:00,80.9,81.5,80.86,81.38,511300.0,62.5828,63.0469,62.5518,62.9541,511300.0
2012-03-13 15:30:00,81.39,81.83,81.34,81.69,1148300.0,62.9618,63.3022,62.9232,63.1939,1148300.0
2012-03-14 09:30:00,81.92,82.02,81.31,81.72,397800.0,63.3718,63.4492,62.9,63.2171,397800.0
2012-03-14 10:00:00,81.73,81.74,81.57,81.65,327000.0,63.2249,63.2326,63.1011,63.163,327000.0
2012-03-14 10:30:00,81.7,81.72,81.22,81.25,229600.0,63.2017,63.2171,62.8303,62.8535,229600.0
2012-03-14 11:00:00,81.24,81.29,81.01,81.04,182800.0,62.8458,62.8845,62.6679,62.6911,182800.0
2012-03-14 11:30:00,81.05,81.17,80.92,81.14,219400.0,62.6988,62.7917,62.5983,62.7685,219400.0
2012-03-14 12:00:00,81.13,81.23,81.05,81.16,176700.0,62.7607,62.8381,62.6988,62.7839,176700.0
2012-03-14 12:30:00,81.15,81.44,81.14,81.4,190400.0,62.7762,63.0005,62.7685,62.9696,190400.0
2012-03-14 13:00:00,81.4,81.95,81.37,81.94,214100.0,62.9696,63.3951,62.9464,63.3873,214100.0
2012-03-14 13:30:00,81.94,82.03,81.41,81.43,281400.0,63.3873,63.4569,62.9773,62.9928,281400.0
2012-03-14 14:00:00,81.42,81.5,81.24,81.34,172600.0,62.9851,63.0469,62.8458,62.9232,172600.0
2012-03-14 14:30:00,81.34,81.5,81.28,81.46,185600.0,62.9232,63.0469,62.8768,63.016,185600.0
2012-03-14 15:00:00,81.46,81.63,81.31,81.59,240700.0,63.016,63.1475,62.9,63.1166,240700.0
2012-03-14 15:30:00,81.59,81.62,81.45,81.6,438800.0,63.1166,63.1398,63.0083,63.1243,438800.0
2012-03-15 09:30:00,81.93,82.02,81.11,81.92,344000.0,63.3796,63.4492,62.7452,63.3718,344000.0
2012-03-15 10:00:00,81.93,82.09,81.83,82.01,210700.0,63.3796,63.5034,63.3022,63.4415,210700.0
2012-03-15 10:30:00,82.02,82.06,81.65,81.65,228800.0,63.4492,63.4801,63.163,63.163,228800.0
2012-03-15 11:00:00,81.65,81.66,81.43,81.64,205100.0,63.163,63.1707,62.9928,63.1552,205100.0
2012-03-15 11:30:00,81.64,81.74,81.28,81.41,169300.0,63.1552,63.2326,62.8768,62.9773,169300.0
2012-03-15 12:00:00,81.42,81.69,81.42,81.57,179100.0,62.9851,63.1939,62.9851,63.1011,179100.0
2012-03-15 12:30:00,81.57,81.73,81.54,81.65,123300.0,63.1011,63.2249,63.0779,63.163,123300.0
2012-03-15 13:00:00,81.65,81.7,81.53,81.55,141200.0,63.163,63.2017,63.0701,63.0856,141200.0
2012-03-15 13:30:00,81.56,81.64,81.48,81.49,142600.0,63.0934,63.1552,63.0315,63.0392,142600.0
2012-03-15 14:00:00,81.5,81.62,81.47,81.6,198200.0,63.0469,63.1398,63.0237,63.1243,198200.0
2012-03-15 14:30:00,81.61,81.74,81.5,81.7,154500.0,63.132,63.2326,63.0469,63.2017,154500.0
2012-03-15 15:00:00,81.7,81.83,81.64,81.8,179400.0,63.2017,63.3022,63.1552,63.279,179400.0
2012-03-15 15:30:00,81.8,81.81,81.49,81.65,553200.0,63.279,63.2868,63.0392,63.163,553200.0
2012-03-16 09:30:00,81.84,82.49,81.81,82.39,951900.0,63.31,63.8128,63.2868,63.7354,951900.0
2012-03-16 10:00:00,82.4,82.41,81.86,82.17,276000.0,63.7432,63.7509,63.3254,63.5652,276000.0
2012-03-16 10:30:00,82.18,82.67,82.12,82.65,267800.0,63.573,63.952,63.5266,63.9366,267800.0
2012-03-16 11:00:00,82.67,82.98,82.35,82.35,364600.0,63.952,64.1918,63.7045,63.7045,364600.0
2012-03-16 11:30:00,82.35,82.84,82.33,82.8,232300.0,63.7045,64.0835,63.689,64.0526,232300.0
2012-03-16 12:00:00,82.8,82.83,82.7,82.76,140500.0,64.0526,64.0758,63.9752,64.0217,140500.0
2012-03-16 12:30:00,82.76,83.12,82.74,82.95,316800.0,64.0217,64.3001,64.0062,64.1686,316800.0
2012-03-16 13:00:00,82.95,83.01,82.87,82.93,186700.0,64.1686,64.2151,64.1067,64.1532,186700.0
2012-03-16 13:30:00,82.93,83.19,82.88,83.17,231600.0,64.1532,64.3543,64.1145,64.3388,231600.0
2012-03-16 14:00:00,83.17,83.22,83.04,83.21,239200.0,64.3388,64.3775,64.2383,64.3698,239200.0
2012-03-16 14:30:00,83.22,83.22,82.98,83.19,252400.0,64.3775,64.3775,64.1918,64.3543,252400.0
2012-03-16 15:00:00,83.2,83.25,83.13,83.25,347800.0,64.362,64.4007,64.3079,64.4007,347800.0
2012-03-16 15:30:00,83.24,83.25,83.07,83.22,763000.0,64.393,64.4007,64.2615,64.3775,763000.0
2012-03-19 09:30:00,82.78,83.44,82.66,83.02,256900.0,64.0371,64.5477,63.9443,64.2228,256900.0
2012-03-19 10:00:00,83.02,83.11,82.71,82.88,202000.0,64.2228,64.2924,63.983,64.1145,202000.0
2012-03-19 10:30:00,82.88,83.21,82.79,83.13,168200.0,64.1145,64.3698,64.0449,64.3079,168200.0
2012-03-19 11:00:00,83.13,83.23,82.9,83.16,140600.0,64.3079,64.3852,64.13,64.3311,140600.0
2012-03-19 11:30:00,83.19,83.54,83.1,83.5,206500.0,64.3543,64.625,64.2847,64.5941,206500.0
2012-03-19 12:00:00,83.5,83.62,83.48,83.56,129700.0,64.5941,64.6869,64.5786,64.6405,129700.0
2012-03-19 12:30:00,83.55,83.8,83.49,83.63,136000.0,64.6328,64.8262,64.5864,64.6947,136000.0
2012-03-19 13:00:00,83.65,83.79,83.56,83.68,105000.0,64.7101,64.8184,64.6405,64.7334,105000.0
2012-03-19 13:30:00,83.69,83.84,83.59,83.67,137100.0,64.7411,64.8571,64.6637,64.7256,137100.0
2012-03-19 14:00:00,83.67,83.69,83.5,83.5,119500.0,64.7256,64.7411,64.5941,64.5941,119500.0
2012-03-19 14:30:00,83.5,83.54,83.49,83.52,162900.0,64.5941,64.625,64.5864,64.6096,162900.0
2012-03-19 15:00:00,83.5,83.54,83.27,83.28,211300.0,64.5941,64.625,64.4162,64.4239,211300.0
2012-03-19 15:30:00,83.28,83.34,83.11,83.17,377500.0,64.4239,64.4703,64.2924,64.3388,377500.0
2012-03-20 09:30:00,82.68,82.7,81.77,81.92,517700.0,63.9598,63.9752,63.2558,63.3718,517700.0
2012-03-20 10:00:00,81.93,82.52,81.84,82.45,345100.0,63.3796,63.836,63.31,63.7818,345100.0
2012-03-20 10:30:00,82.45,82.63,82.35,82.55,200800.0,63.7818,63.9211,63.7045,63.8592,200800.0
2012-03-20 11:00:00,82.53,82.79,82.46,82.71,191700.0,63.8437,64.0449,63.7896,63.983,191700.0
2012-03-20 11:30:00,82.71,82.72,82.33,82.43,266800.0,63.983,63.9907,63.689,63.7664,266800.0
2012-03-20 12:00:00,82.42,82.73,82.4,82.54,226400.0,63.7586,63.9984,63.7432,63.8515,226400.0
2012-03-20 12:30:00,82.54,82.59,82.35,82.52,77600.0,63.8515,63.8901,63.7045,63.836,77600.0
2012-03-20 13:00:00,82.52,82.79,82.48,82.71,150500.0,63.836,64.0449,63.8051,63.983,150500.0
2012-03-20 13:30:00,82.71,82.77,82.6,82.62,102700.0,63.983,64.0294,63.8979,63.9134,102700.0
2012-03-20 14:00:00,82.61,82.79,82.55,82.62,152000.0,63.9056,64.0449,63.8592,63.9134,152000.0
2012-03-20 14:30:00,82.62,82.65,82.37,82.44,119500.0,63.9134,63.9366,63.72,63.7741,119500.0
2012-03-20 15:00:00,82.45,82.58,82.25,82.3,218500.0,63.7818,63.8824,63.6271,63.6658,218500.0
2012-03-20 15:30:00,82.29,82.47,82.2,82.36,390500.0,63.6581,63.7973,63.5884,63.7122,390500.0
2012-03-21 09:30:00,82.49,82.64,81.81,81.94,244900.0,63.8128,63.9288,63.2868,63.3873,244900.0
2012-03-21 10:00:00,81.94,81.98,81.65,81.98,281200.0,63.3873,63.4183,63.163,63.4183,281200.0
2012-03-21 10:30:00,81.97,82.26,81.85,81.99,176900.0,63.4105,63.6349,63.3177,63.426,176900.0
2012-03-21 11:00:00,81.97,82.18,81.89,82.01,141900.0,63.4105,63.573,63.3486,63.4415,141900.0
2012-03-21 11:30:00,82.01,82.24,81.97,82.01,162900.0,63.4415,63.6194,63.4105,63.4415,162900.0
2012-03-21 12:00:00,82.01,82.39,81.98,82.14,139100.0,63.4415,63.7354,63.4183,63.542,139100.0
2012-03-21 12:30:00,82.15,82.32,82.07,82.23,107900.0,63.5498,63.6813,63.4879,63.6117,107900.0
2012-03-21 13:00:00,82.24,82.33,82.13,82.31,75100.0,63.6194,63.689,63.5343,63.6735,75100.0
2012-03-21 13:30:00,82.31,82.33,82.08,82.16,170800.0,63.6735,63.689,63.4956,63.5575,170800.0
2012-03-21 14:00:00,82.15,82.29,82.14,82.19,95700.0,63.5498,63.6581,63.542,63.5807,95700.0
2012-03-21 14:30:00,82.18,82.32,82.08,82.17,87700.0,63.573,63.6813,63.4956,63.5652,87700.0
2012-03-21 15:00:00,82.17,82.32,82.13,82.25,96600.0,63.5652,63.6813,63.5343,63.6271,96600.0
2012-03-21 15:30:00,82.24,82.35,81.99,82.01,1417500.0,63.6194,63.7045,63.426,63.4415,1417500.0
2012-03-22 09:30:00,81.17,81.29,80.31,80.43,746800.0,62.7917,62.8845,62.1264,62.2192,746800.0
2012-03-22 10:00:00,80.43,80.79,80.34,80.56,309200.0,62.2192,62.4977,62.1496,62.3198,309200.0
2012-03-22 10:30:00,80.56,80.56,79.66,79.7,468700.0,62.3198,62.3198,61.6236,61.6545,468700.0
2012-03-22 11:00:00,79.7,80.47,79.6,80.32,371300.0,61.6545,62.2502,61.5771,62.1341,371300.0
2012-03-22 11:30:00,80.29,80.5,80.2,80.46,223500.0,62.1109,62.2734,62.0413,62.2424,223500.0
2012-03-22 12:00:00,80.46,80.69,80.45,80.51,174500.0,62.2424,62.4203,62.2347,62.2811,174500.0
2012-03-22 12:30:00,80.5,80.63,80.45,80.54,150400.0,62.2734,62.3739,62.2347,62.3043,150400.0
2012-03-22 13:00:00,80.52,80.57,80.29,80.45,189100.0,62.2888,62.3275,62.1109,62.2347,189100.0
2012-03-22 13:30:00,80.42,80.42,80.11,80.18,104800.0,62.2115,62.2115,61.9717,62.0258,104800.0
2012-03-22 14:00:00,80.2,80.37,80.11,80.25,272300.0,62.0413,62.1728,61.9717,62.08,272300.0
2012-03-22 14:30:00,80.25,80.27,80.0,80.04,142400.0,62.08,62.0954,61.8866,61.9175,142400.0
2012-03-22 15:00:00,80.04,80.23,80.0,80.2,224700.0,61.9175,62.0645,61.8866,62.0413,224700.0
2012-03-22 15:30:00,80.2,80.49,80.1,80.41,487700.0,62.0413,62.2656,61.9639,62.2037,487700.0
2012-03-23 09:30:00,80.15,80.64,79.81,80.38,249900.0,62.0026,62.3817,61.7396,62.1805,249900.0
2012-03-23 10:00:00,80.38,80.38,79.88,80.15,261000.0,62.1805,62.1805,61.7937,62.0026,261000.0
2012-03-23 10:30:00,80.15,81.15,80.15,80.93,351700.0,62.0026,62.7762,62.0026,62.606,351700.0
2012-03-23 11:00:00,80.92,81.03,80.73,80.86,146300.0,62.5983,62.6834,62.4513,62.5518,146300.0
2012-03-23 11:30:00,80.87,81.06,80.78,81.03,148900.0,62.5596,62.7066,62.49,62.6834,148900.0
2012-03-23 12:00:00,81.02,81.07,80.81,80.89,111900.0,62.6756,62.7143,62.5132,62.5751,111900.0
2012-03-23 12:30:00,80.89,81.11,80.75,81.06,108200.0,62.5751,62.7452,62.4668,62.7066,108200.0
2012-03-23 13:00:00,81.09,81.22,81.0,81.22,129500.0,62.7298,62.8303,62.6602,62.8303,129500.0
2012-03-23 13:30:00,81.23,81.26,80.99,80.99,114700.0,62.8381,62.8613,62.6524,62.6524,114700.0
2012-03-23 14:00:00,81.01,81.11,80.99,81.03,113100.0,62.6679,62.7452,62.6524,62.6834,113100.0
2012-03-23 14:30:00,81.04,81.16,80.96,81.02,218800.0,62.6911,62.7839,62.6292,62.6756,218800.0
2012-03-23 15:00:00,81.02,81.07,80.92,81.01,269100.0,62.6756,62.7143,62.5983,62.6679,269100.0
2012-03-23 15:30:00,81.0,81.04,80.79,80.85,518900.0,62.6602,62.6911,62.4977,62.5441,518900.0
2012-03-26 09:30:00,82.32,82.75,82.09,82.45,772200.0,63.6813,64.0139,63.5034,63.7818,772200.0
2012-03-26 10:00:00,82.44,82.88,82.41,82.77,611400.0,63.7741,64.1145,63.7509,64.0294,611400.0
2012-03-26 10:30:00,82.76,83.0,82.58,82.84,299000.0,64.0217,64.2073,63.8824,64.0835,299000.0
2012-03-26 11:00:00,82.84,82.85,82.52,82.79,297800.0,64.0835,64.0913,63.836,64.0449,297800.0
2012-03-26 11:30:00,82.79,82.83,82.53,82.56,169600.0,64.0449,64.0758,63.8437,63.8669,169600.0
2012-03-26 12:00:00,82.58,82.6,82.39,82.44,262000.0,63.8824,63.8979,63.7354,63.7741,262000.0
2012-03-26 12:30:00,82.43,82.53,82.29,82.44,200300.0,63.7664,63.8437,63.6581,63.7741,200300.0
2012-03-26 13:00:00,82.45,82.69,82.44,82.65,126300.0,63.7818,63.9675,63.7741,63.9366,126300.0
2012-03-26 13:30:00,82.63,82.76,82.58,82.62,163300.0,63.9211,64.0217,63.8824,63.9134,163300.0
2012-03-26 14:00:00,82.62,82.63,82.48,82.5,230800.0,63.9134,63.9211,63.8051,63.8205,230800.0
2012-03-26 14:30:00,82.51,82.68,82.49,82.64,277400.0,63.8283,63.9598,63.8128,63.9288,277400.0
2012-03-26 15:00:00,82.62,82.91,82.61,82.88,343000.0,63.9134,64.1377,63.9056,64.1145,343000.0
2012-03-26 15:30:00,82.88,82.89,82.7,82.8,741500.0,64.1145,64.1222,63.9752,64.0526,741500.0
2012-03-27 09:30:00,83.04,83.34,82.81,83.34,356200.0,64.2383,64.4703,64.0603,64.4703,356200.0
2012-03-27 10:00:00,83.31,83.32,82.96,83.15,365700.0,64.4471,64.4549,64.1764,64.3234,365700.0
2012-03-27 10:30:00,83.15,83.17,82.76,82.78,275300.0,64.3234,64.3388,64.0217,64.0371,275300.0
2012-03-27 11:00:00,82.78,82.97,82.78,82.86,263900.0,64.0371,64.1841,64.0371,64.099,263900.0
2012-03-27 11:30:00,82.88,83.02,82.75,82.97,236100.0,64.1145,64.2228,64.0139,64.1841,236100.0
2012-03-27 12:00:00,82.97,83.02,82.89,82.93,146600.0,64.1841,64.2228,64.1222,64.1532,146600.0
2012-03-27 12:30:00,82.93,82.93,82.7,82.81,127400.0,64.1532,64.1532,63.9752,64.0603,127400.0
2012-03-27 13:00:00,82.79,82.91,82.7,82.79,206100.0,64.0449,64.1377,63.9752,64.0449,206100.0
2012-03-27 13:30:00,82.78,82.88,82.7,82.7,224600.0,64.0371,64.1145,63.9752,63.9752,224600.0
2012-03-27 14:00:00,82.71,83.04,82.65,82.97,241100.0,63.983,64.2383,63.9366,64.1841,241100.0
2012-03-27 14:30:00,82.96,82.98,82.8,82.86,184200.0,64.1764,64.1918,64.0526,64.099,184200.0
2012-03-27 15:00:00,82.85,82.85,82.5,82.56,396200.0,64.0913,64.0913,63.8205,63.8669,396200.0
2012-03-27 15:30:00,82.56,82.69,82.31,82.39,471200.0,63.8669,63.9675,63.6735,63.7354,471200.0
2012-03-28 09:30:00,82.07,82.12,81.1,81.21,443000.0,63.8513,63.8902,63.0966,63.1822,443000.0
2012-03-28 10:00:00,81.2,81.33,80.79,80.85,260900.0,63.1744,63.2756,62.8555,62.9021,260900.0
2012-03-28 10:30:00,80.86,80.91,80.56,80.78,215100.0,62.9099,62.9488,62.6765,62.8477,215100.0
2012-03-28 11:00:00,80.8,80.88,80.58,80.73,265200.0,62.8632,62.9255,62.6921,62.8088,265200.0
2012-03-28 11:30:00,80.72,80.74,79.96,80.22,269200.0,62.801,62.8165,62.2097,62.412,269200.0
2012-03-28 12:00:00,80.22,80.5,80.12,80.49,169100.0,62.412,62.6298,62.3342,62.622,169100.0
2012-03-28 12:30:00,80.48,80.5,80.18,80.27,114000.0,62.6143,62.6298,62.3809,62.4509,114000.0
2012-03-28 13:00:00,80.26,80.41,80.03,80.22,131800.0,62.4431,62.5598,62.2642,62.412,131800.0
2012-03-28 13:30:00,80.22,80.36,80.16,80.29,183500.0,62.412,62.5209,62.3653,62.4664,183500.0
2012-03-28 14:00:00,80.3,80.33,80.05,80.15,316400.0,62.4742,62.4976,62.2797,62.3575,316400.0
2012-03-28 14:30:00,80.13,80.5,80.11,80.49,204800.0,62.342,62.6298,62.3264,62.622,204800.0
2012-03-28 15:00:00,80.47,80.6,80.16,80.2,289600.0,62.6065,62.7076,62.3653,62.3964,289600.0
2012-03-28 15:30:00,80.19,80.43,80.09,80.4,660600.0,62.3886,62.5754,62.3108,62.552,660600.0
2012-03-29 09:30:00,79.91,80.61,79.9,80.01,275300.0,62.1708,62.7154,62.163,62.2486,275300.0
2012-03-29 10:00:00,80.01,80.42,79.85,79.87,175300.0,62.2486,62.5676,62.1241,62.1397,175300.0
2012-03-29 10:30:00,79.86,80.1,79.73,80.1,195600.0,62.1319,62.3186,62.0308,62.3186,195600.0
2012-03-29 11:00:00,80.08,80.1,79.69,79.69,219600.0,62.3031,62.3186,61.9996,61.9996,219600.0
2012-03-29 11:30:00,79.71,79.81,79.55,79.68,342100.0,62.0152,62.093,61.8907,61.9919,342100.0
2012-03-29 12:00:00,79.7,79.87,79.62,79.81,208100.0,62.0074,62.1397,61.9452,62.093,208100.0
2012-03-29 12:30:00,79.8,80.08,79.67,80.04,263800.0,62.0852,62.3031,61.9841,62.2719,263800.0
2012-03-29 13:00:00,80.05,80.05,79.49,79.6,267000.0,62.2797,62.2797,61.844,61.9296,267000.0
2012-03-29 13:30:00,79.62,79.73,79.52,79.7,205900.0,61.9452,62.0308,61.8674,62.0074,205900.0
2012-03-29 14:00:00,79.68,79.92,79.62,79.89,154100.0,61.9919,62.1786,61.9452,62.1552,154100.0
2012-03-29 14:30:00,79.89,80.0,79.83,79.89,166700.0,62.1552,62.2408,62.1086,62.1552,166700.0
2012-03-29 15:00:00,79.89,80.2,79.73,80.04,354300.0,62.1552,62.3964,62.0308,62.2719,354300.0
2012-03-29 15:30:00,80.03,80.67,80.03,80.48,591400.0,62.2642,62.7621,62.2642,62.6143,591400.0
2012-03-30 09:30:00,81.28,81.38,80.84,80.94,367100.0,63.2367,63.3145,62.8944,62.9722,367100.0
2012-03-30 10:00:00,80.92,81.07,80.59,80.64,183800.0,62.9566,63.0733,62.6998,62.7387,183800.0
2012-03-30 10:30:00,80.64,81.0,80.5,80.98,226600.0,62.7387,63.0188,62.6298,63.0033,226600.0
2012-03-30 11:00:00,80.99,81.54,80.99,81.37,230000.0,63.0111,63.439,63.0111,63.3067,230000.0
2012-03-30 11:30:00,81.38,81.41,81.1,81.3,96200.0,63.3145,63.3378,63.0966,63.2522,96200.0
2012-03-30 12:00:00,81.31,81.65,81.29,81.52,231800.0,63.26,63.5245,63.2445,63.4234,231800.0
2012-03-30 12:30:00,81.52,81.68,81.48,81.49,178200.0,63.4234,63.5479,63.3923,63.4001,178200.0
2012-03-30 13:00:00,81.5,81.6,81.48,81.57,148700.0,63.4078,63.4856,63.3923,63.4623,148700.0
2012-03-30 13:30:00,81.57,81.58,81.43,81.43,110800.0,63.4623,63.4701,63.3534,63.3534,110800.0
2012-03-30 14:00:00,81.43,81.61,81.42,81.51,133300.0,63.3534,63.4934,63.3456,63.4156,133300.0
2012-03-30 14:30:00,81.52,81.68,81.48,81.5,202500.0,63.4234,63.5479,63.3923,63.4078,202500.0
2012-03-30 15:00:00,81.52,81.57,81.35,81.36,250400.0,63.4234,63.4623,63.2911,63.2989,250400.0
2012-03-30 15:30:00,81.36,81.41,80.87,80.91,1147600.0,63.2989,63.3378,62.9177,62.9488,1147600.0
2012-04-02 09:30:00,80.62,81.25,80.51,80.77,356600.0,62.7232,63.2133,62.6376,62.8399,356600.0
2012-04-02 10:00:00,80.78,81.68,80.78,81.42,244600.0,62.8477,63.5479,62.8477,63.3456,244600.0
2012-04-02 10:30:00,81.43,81.49,81.19,81.4,128100.0,63.3534,63.4001,63.1667,63.33,128100.0
2012-04-02 11:00:00,81.42,81.68,81.21,81.64,164000.0,63.3456,63.5479,63.1822,63.5168,164000.0
2012-04-02 11:30:00,81.63,82.27,81.59,82.27,295800.0,63.509,64.0069,63.4779,64.0069,295800.0
2012-04-02 12:00:00,82.26,82.67,82.26,82.55,422700.0,63.9991,64.3181,63.9991,64.2247,422700.0
2012-04-02 12:30:00,82.54,82.69,82.5,82.55,235000.0,64.217,64.3337,64.1858,64.2247,235000.0
2012-04-02 13:00:00,82.54,82.72,82.47,82.5,171500.0,64.217,64.357,64.1625,64.1858,171500.0
2012-04-02 13:30:00,82.5,82.53,82.32,82.35,123900.0,64.1858,64.2092,64.0458,64.0691,123900.0
2012-04-02 14:00:00,82.35,82.53,82.22,82.5,123900.0,64.0691,64.2092,63.968,64.1858,123900.0
2012-04-02 14:30:00,82.5,82.66,82.49,82.65,140900.0,64.1858,64.3103,64.1781,64.3025,140900.0
2012-04-02 15:00:00,82.66,82.69,82.52,82.59,214200.0,64.3103,64.3337,64.2014,64.2559,214200.0
2012-04-02 15:30:00,82.59,82.6,82.06,82.19,531700.0,64.2559,64.2636,63.8435,63.9447,531700.0
2012-04-03 09:30:00,82.22,82.49,82.0,82.13,312800.0,63.968,64.1781,63.7968,63.898,312800.0
2012-04-03 10:00:00,82.14,82.27,81.84,82.12,177200.0,63.9058,64.0069,63.6724,63.8902,177200.0
2012-04-03 10:30:00,82.12,82.5,82.12,82.26,135600.0,63.8902,64.1858,63.8902,63.9991,135600.0
2012-04-03 11:00:00,82.27,82.27,81.85,81.88,138300.0,64.0069,64.0069,63.6801,63.7035,138300.0
2012-04-03 11:30:00,81.87,82.12,81.77,82.12,138300.0,63.6957,63.8902,63.6179,63.8902,138300.0
2012-04-03 12:00:00,82.1,82.14,81.88,82.02,175700.0,63.8746,63.9058,63.7035,63.8124,175700.0
2012-04-03 12:30:00,82.02,82.15,81.82,82.15,126800.0,63.8124,63.9135,63.6568,63.9135,126800.0
2012-04-03 13:00:00,82.15,82.21,81.96,82.03,161900.0,63.9135,63.9602,63.7657,63.8202,161900.0
2012-04-03 13:30:00,82.04,82.23,81.94,82.12,139100.0,63.828,63.9758,63.7502,63.8902,139100.0
2012-04-03 14:00:00,82.11,82.11,81.49,81.75,332000.0,63.8824,63.8824,63.4001,63.6023,332000.0
2012-04-03 14:30:00,81.72,81.8,81.4,81.44,248700.0,63.579,63.6412,63.33,63.3612,248700.0
2012-04-03 15:00:00,81.43,81.74,81.21,81.27,296900.0,63.3534,63.5946,63.1822,63.2289,296900.0
2012-04-03 15:30:00,81.27,81.73,81.22,81.72,519300.0,63.2289,63.5868,63.19,63.579,519300.0
2012-04-04 09:30:00,80.92,81.58,80.57,81.54,305500.0,62.9566,63.4701,62.6843,63.439,305500.0
2012-04-04 10:00:00,81.54,81.55,81.08,81.26,220400.0,63.439,63.4467,63.0811,63.2211,220400.0
2012-04-04 10:30:00,81.26,81.3,80.98,81.0,187200.0,63.2211,63.2522,63.0033,63.0188,187200.0
2012-04-04 11:00:00,81.0,81.33,80.99,81.12,190000.0,63.0188,63.2756,63.0111,63.1122,190000.0
2012-04-04 11:30:00,81.16,81.56,81.1,81.31,251300.0,63.1433,63.4545,63.0966,63.26,251300.0
2012-04-04 12:00:00,81.32,81.49,81.32,81.48,252100.0,63.2678,63.4001,63.2678,63.3923,252100.0
2012-04-04 12:30:00,81.48,81.48,81.21,81.29,220700.0,63.3923,63.3923,63.1822,63.2445,220700.0
2012-04-04 13:00:00,81.28,81.28,81.05,81.05,191800.0,63.2367,63.2367,63.0577,63.0577,191800.0
2012-04-04 13:30:00,81.04,81.16,81.0,81.09,116300.0,63.05,63.1433,63.0188,63.0889,116300.0
2012-04-04 14:00:00,81.09,81.09,80.8,80.88,144700.0,63.0889,63.0889,62.8632,62.9255,144700.0
2012-04-04 14:30:00,80.88,81.34,80.85,81.26,182300.0,62.9255,63.2834,62.9021,63.2211,182300.0
2012-04-04 15:00:00,81.26,81.47,81.2,81.46,179800.0,63.2211,63.3845,63.1744,63.3767,179800.0
2012-04-04 15:30:00,81.46,81.5,81.17,81.19,337600.0,63.3767,63.4078,63.1511,63.1667,337600.0
2012-04-05 09:30:00,81.64,82.72,81.46,82.44,554100.0,63.5168,64.357,63.3767,64.1392,554100.0
2012-04-05 10:00:00,82.47,82.97,82.42,82.93,448600.0,64.1625,64.5515,64.1236,64.5204,448600.0
2012-04-05 10:30:00,82.93,83.15,82.76,83.15,336400.0,64.5204,64.6916,64.3881,64.6916,336400.0
2012-04-05 11:00:00,83.15,83.25,82.8,82.84,336100.0,64.6916,64.7694,64.4193,64.4504,336100.0
2012-04-05 11:30:00,82.85,82.96,82.53,82.71,170300.0,64.4582,64.5437,64.2092,64.3492,170300.0
2012-04-05 12:00:00,82.72,82.76,82.5,82.53,100500.0,64.357,64.3881,64.1858,64.2092,100500.0
2012-04-05 12:30:00,82.51,82.52,82.28,82.31,93300.0,64.1936,64.2014,64.0147,64.038,93300.0
2012-04-05 13:00:00,82.31,82.33,82.08,82.23,85200.0,64.038,64.0536,63.8591,63.9758,85200.0
2012-04-05 13:30:00,82.2,82.27,81.89,82.01,121400.0,63.9524,64.0069,63.7113,63.8046,121400.0
2012-04-05 14:00:00,82.02,82.22,82.0,82.19,134600.0,63.8124,63.968,63.7968,63.9447,134600.0
2012-04-05 14:30:00,82.18,82.21,81.98,82.03,215500.0,63.9369,63.9602,63.7813,63.8202,215500.0
2012-04-05 15:00:00,82.04,82.18,81.88,82.13,353500.0,63.828,63.9369,63.7035,63.898,353500.0
2012-04-05 15:30:00,82.13,82.18,81.82,81.86,713100.0,63.898,63.9369,63.6568,63.6879,713100.0
2012-04-09 09:30:00,80.26,80.48,79.71,80.04,808700.0,62.4431,62.6143,62.0152,62.2719,808700.0
2012-04-09 10:00:00,80.05,80.43,80.0,80.27,438700.0,62.2797,62.5754,62.2408,62.4509,438700.0
2012-04-09 10:30:00,80.24,80.58,80.08,80.55,363600.0,62.4275,62.6921,62.3031,62.6687,363600.0
2012-04-09 11:00:00,80.55,80.56,79.73,79.78,348000.0,62.6687,62.6765,62.0308,62.0697,348000.0
2012-04-09 11:30:00,79.79,79.86,79.54,79.67,306800.0,62.0774,62.1319,61.8829,61.9841,306800.0
2012-04-09 12:00:00,79.67,80.02,79.59,79.94,213400.0,61.9841,62.2564,61.9218,62.1941,213400.0
2012-04-09 12:30:00,79.93,80.0,79.68,79.77,275700.0,62.1864,62.2408,61.9919,62.0619,275700.0
2012-04-09 13:00:00,79.77,79.78,79.27,79.35,477100.0,62.0619,62.0697,61.6729,61.7351,477100.0
2012-04-09 13:30:00,79.35,79.75,79.34,79.73,338900.0,61.7351,62.0463,61.7273,62.0308,338900.0
2012-04-09 14:00:00,79.72,79.83,79.62,79.69,369000.0,62.023,62.1086,61.9452,61.9996,369000.0
2012-04-09 14:30:00,79.68,79.81,79.63,79.7,326200.0,61.9919,62.093,61.953,62.0074,326200.0
2012-04-09 15:00:00,79.7,79.76,79.53,79.53,378500.0,62.0074,62.0541,61.8752,61.8752,378500.0
2012-04-09 15:30:00,79.53,79.66,79.43,79.47,799600.0,61.8752,61.9763,61.7974,61.8285,799600.0
2012-04-10 09:30:00,79.08,79.24,78.7,79.06,725700.0,61.5251,61.6495,61.2294,61.5095,725700.0
2012-04-10 10:00:00,79.05,79.17,78.5,78.89,622300.0,61.5017,61.5951,61.0738,61.3772,622300.0
2012-04-10 10:30:00,78.89,78.89,78.14,78.24,451600.0,61.3772,61.3772,60.7937,60.8715,451600.0
2012-04-10 11:00:00,78.25,78.41,78.0,78.13,524500.0,60.8793,61.0038,60.6848,60.7859,524500.0
2012-04-10 11:30:00,78.12,78.2,77.37,77.69,646500.0,60.7782,60.8404,60.1947,60.4436,646500.0
2012-04-10 12:00:00,77.69,77.69,76.86,77.15,798400.0,60.4436,60.4436,59.7979,60.0235,798400.0
2012-04-10 12:30:00,77.14,77.27,76.7,77.02,593200.0,60.0157,60.1169,59.6734,59.9224,593200.0
2012-04-10 13:00:00,77.03,77.16,76.51,76.84,463500.0,59.9301,60.0313,59.5256,59.7823,463500.0
2012-04-10 13:30:00,76.84,76.85,76.52,76.55,387900.0,59.7823,59.7901,59.5333,59.5567,387900.0
2012-04-10 14:00:00,76.55,76.64,75.94,76.01,873500.0,59.5567,59.6267,59.0821,59.1366,873500.0
2012-04-10 14:30:00,76.02,76.32,75.92,76.05,668900.0,59.1443,59.3777,59.0665,59.1677,668900.0
2012-04-10 15:00:00,76.04,76.38,76.0,76.33,581700.0,59.1599,59.4244,59.1288,59.3855,581700.0
2012-04-10 15:30:00,76.33,76.66,76.3,76.51,969900.0,59.3855,59.6423,59.3622,59.5256,969900.0
2012-04-11 09:30:00,77.63,77.8,77.0,77.29,803900.0,60.3969,60.5292,59.9068,60.1324,803900.0
2012-04-11 10:00:00,77.3,77.99,77.03,77.98,778700.0,60.1402,60.677,59.9301,60.6692,778700.0
2012-04-11 10:30:00,77.99,78.33,77.74,77.86,435800.0,60.677,60.9415,60.4825,60.5759,435800.0
2012-04-11 11:00:00,77.87,77.91,77.47,77.61,325600.0,60.5837,60.6148,60.2725,60.3814,325600.0
2012-04-11 11:30:00,77.6,77.86,77.48,77.53,281100.0,60.3736,60.5759,60.2802,60.3191,281100.0
2012-04-11 12:00:00,77.53,77.81,77.51,77.8,241100.0,60.3191,60.537,60.3036,60.5292,241100.0
2012-04-11 12:30:00,77.81,78.0,77.73,77.94,250000.0,60.537,60.6848,60.4747,60.6381,250000.0
2012-04-11 13:00:00,77.94,77.98,77.81,77.85,201200.0,60.6381,60.6692,60.537,60.5681,201200.0
2012-04-11 13:30:00,77.87,78.02,77.78,78.0,203800.0,60.5837,60.7004,60.5136,60.6848,203800.0
2012-04-11 14:00:00,78.0,78.03,77.82,77.99,284300.0,60.6848,60.7081,60.5448,60.677,284300.0
2012-04-11 14:30:00,77.98,78.01,77.79,77.98,362600.0,60.6692,60.6926,60.5214,60.6692,362600.0
2012-04-11 15:00:00,77.98,78.05,77.44,77.45,435700.0,60.6692,60.7237,60.2491,60.2569,435700.0
2012-04-11 15:30:00,77.44,77.71,77.42,77.56,735900.0,60.2491,60.4592,60.2336,60.3425,735900.0
2012-04-12 09:30:00,78.05,78.95,77.81,78.75,522100.0,60.7237,61.4239,60.537,61.2683,522100.0
2012-04-12 10:00:00,78.76,79.07,78.62,79.03,412600.0,61.2761,61.5173,61.1672,61.4862,412600.0
2012-04-12 10:30:00,79.01,79.42,78.88,79.33,292000.0,61.4706,61.7896,61.3695,61.7196,292000.0
2012-04-12 11:00:00,79.33,79.5,79.19,79.2,227100.0,61.7196,61.8518,61.6106,61.6184,227100.0
2012-04-12 11:30:00,79.2,79.41,79.06,79.37,221400.0,61.6184,61.7818,61.5095,61.7507,221400.0
2012-04-12 12:00:00,79.37,79.7,79.31,79.6,243700.0,61.7507,62.0074,61.704,61.9296,243700.0
2012-04-12 12:30:00,79.59,79.7,79.42,79.46,163700.0,61.9218,62.0074,61.7896,61.8207,163700.0
2012-04-12 13:00:00,79.46,79.6,79.4,79.54,174000.0,61.8207,61.9296,61.774,61.8829,174000.0
2012-04-12 13:30:00,79.55,79.59,79.42,79.5,270300.0,61.8907,61.9218,61.7896,61.8518,270300.0
2012-04-12 14:00:00,79.5,79.53,79.42,79.43,123900.0,61.8518,61.8752,61.7896,61.7974,123900.0
2012-04-12 14:30:00,79.44,79.57,79.35,79.52,160800.0,61.8051,61.9063,61.7351,61.8674,160800.0
2012-04-12 15:00:00,79.51,79.61,79.26,79.28,223800.0,61.8596,61.9374,61.6651,61.6807,223800.0
2012-04-12 15:30:00,79.3,79.55,79.28,79.35,434400.0,61.6962,61.8907,61.6807,61.7351,434400.0
2012-04-13 09:30:00,79.02,79.77,78.86,79.29,415900.0,61.4784,62.0619,61.3539,61.6884,415900.0
2012-04-13 10:00:00,79.3,79.35,78.91,79.03,348200.0,61.6962,61.7351,61.3928,61.4862,348200.0
2012-04-13 10:30:00,79.04,79.4,78.9,79.29,194300.0,61.4939,61.774,61.385,61.6884,194300.0
2012-04-13 11:00:00,79.3,79.47,79.14,79.35,163100.0,61.6962,61.8285,61.5717,61.7351,163100.0
2012-04-13 11:30:00,79.32,79.76,79.3,79.62,227300.0,61.7118,62.0541,61.6962,61.9452,227300.0
2012-04-13 12:00:00,79.62,79.65,79.42,79.64,164800.0,61.9452,61.9685,61.7896,61.9607,164800.0
2012-04-13 12:30:00,79.64,79.95,79.63,79.86,208400.0,61.9607,62.2019,61.953,62.1319,208400.0
2012-04-13 13:00:00,79.85,79.97,79.68,79.96,175300.0,62.1241,62.2175,61.9919,62.2097,175300.0
2012-04-13 13:30:00,79.96,80.14,79.83,79.98,217900.0,62.2097,62.3497,62.1086,62.2253,217900.0
2012-04-13 14:00:00,79.97,79.99,79.76,79.9,226200.0,62.2175,62.233,62.0541,62.163,226200.0
2012-04-13 14:30:00,79.92,80.0,79.86,79.89,252600.0,62.1786,62.2408,62.1319,62.1552,252600.0
2012-04-13 15:00:00,79.89,80.07,79.85,79.95,270300.0,62.1552,62.2953,62.1241,62.2019,270300.0
2012-04-13 15:30:00,79.95,80.05,79.48,79.5,566200.0,62.2019,62.2797,61.8363,61.8518,566200.0
2012-04-16 09:30:00,80.27,80.49,79.28,79.69,338100.0,62.4509,62.622,61.6807,61.9996,338100.0
2012-04-16 10:00:00,79.7,79.7,78.92,79.47,272500.0,62.0074,62.0074,61.4006,61.8285,272500.0
2012-04-16 10:30:00,79.47,79.57,79.04,79.4,144500.0,61.8285,61.9063,61.4939,61.774,144500.0
2012-04-16 11:00:00,79.4,79.43,79.05,79.05,176800.0,61.774,61.7974,61.5017,61.5017,176800.0
2012-04-16 11:30:00,79.05,79.25,78.97,79.12,153900.0,61.5017,61.6573,61.4395,61.5562,153900.0
2012-04-16 12:00:00,79.1,79.49,79.1,79.41,145900.0,61.5406,61.844,61.5406,61.7818,145900.0
2012-04-16 12:30:00,79.41,79.71,79.28,79.68,140500.0,61.7818,62.0152,61.6807,61.9919,140500.0
2012-04-16 13:00:00,79.68,79.85,79.52,79.64,116600.0,61.9919,62.1241,61.8674,61.9607,116600.0
2012-04-16 13:30:00,79.63,80.14,79.58,80.03,198900.0,61.953,62.3497,61.9141,62.2642,198900.0
2012-04-16 14:00:00,80.03,80.05,79.57,79.6,137500.0,62.2642,62.2797,61.9063,61.9296,137500.0
2012-04-16 14:30:00,79.59,79.82,79.58,79.65,103600.0,61.9218,62.1008,61.9141,61.9685,103600.0
2012-04-16 15:00:00,79.64,79.84,79.47,79.74,168100.0,61.9607,62.1163,61.8285,62.0385,168100.0
2012-04-16 15:30:00,79.75,79.8,79.42,79.54,378600.0,62.0463,62.0852,61.7896,61.8829,378600.0
2012-04-17 09:30:00,80.34,80.8,80.07,80.14,340200.0,62.5053,62.8632,62.2953,62.3497,340200.0
2012-04-17 10:00:00,80.11,80.54,79.84,80.46,219500.0,62.3264,62.6609,62.1163,62.5987,219500.0
2012-04-17 10:30:00,80.48,80.69,80.37,80.54,127500.0,62.6143,62.7776,62.5287,62.6609,127500.0
2012-04-17 11:00:00,80.55,80.98,80.55,80.81,253300.0,62.6687,63.0033,62.6687,62.871,253300.0
2012-04-17 11:30:00,80.82,80.9,80.62,80.79,153000.0,62.8788,62.941,62.7232,62.8555,153000.0
2012-04-17 12:00:00,80.81,81.08,80.79,81.05,177800.0,62.871,63.0811,62.8555,63.0577,177800.0
2012-04-17 12:30:00,81.07,81.16,80.97,81.07,117600.0,63.0733,63.1433,62.9955,63.0733,117600.0
2012-04-17 13:00:00,81.07,81.14,80.99,81.07,122500.0,63.0733,63.1278,63.0111,63.0733,122500.0
2012-04-17 13:30:00,81.08,81.16,80.96,81.06,116400.0,63.0811,63.1433,62.9877,63.0655,116400.0
2012-04-17 14:00:00,81.05,81.22,81.05,81.19,167500.0,63.0577,63.19,63.0577,63.1667,167500.0
2012-04-17 14:30:00,81.19,81.25,80.91,81.06,178100.0,63.1667,63.2133,62.9488,63.0655,178100.0
2012-04-17 15:00:00,81.05,81.2,80.99,81.2,202400.0,63.0577,63.1744,63.0111,63.1744,202400.0
2012-04-17 15:30:00,81.2,81.21,80.86,80.91,435200.0,63.1744,63.1822,62.9099,62.9488,435200.0
2012-04-18 09:30:00,80.63,81.46,80.52,81.44,235700.0,62.731,63.3767,62.6454,63.3612,235700.0
2012-04-18 10:00:00,81.44,81.45,80.9,81.28,198700.0,63.3612,63.3689,62.941,63.2367,198700.0
2012-04-18 10:30:00,81.28,81.54,81.18,81.48,272000.0,63.2367,63.439,63.1589,63.3923,272000.0
2012-04-18 11:00:00,81.48,81.57,81.04,81.13,720100.0,63.3923,63.4623,63.05,63.12,720100.0
2012-04-18 11:30:00,81.13,81.29,80.96,81.24,109600.0,63.12,63.2445,62.9877,63.2056,109600.0
2012-04-18 12:00:00,81.25,81.41,80.98,80.99,147800.0,63.2133,63.3378,63.0033,63.0111,147800.0
2012-04-18 12:30:00,80.99,81.04,80.84,80.91,138300.0,63.0111,63.05,62.8944,62.9488,138300.0
2012-04-18 13:00:00,80.91,81.11,80.88,80.93,83200.0,62.9488,63.1044,62.9255,62.9644,83200.0
2012-04-18 13:30:00,80.92,81.0,80.7,80.78,91800.0,62.9566,63.0188,62.7854,62.8477,91800.0
2012-04-18 14:00:00,80.75,81.24,80.73,81.08,134600.0,62.8243,63.2056,62.8088,63.0811,134600.0
2012-04-18 14:30:00,81.09,81.18,81.02,81.16,116500.0,63.0889,63.1589,63.0344,63.1433,116500.0
2012-04-18 15:00:00,81.17,81.39,81.05,81.11,216500.0,63.1511,63.3223,63.0577,63.1044,216500.0
2012-04-18 15:30:00,81.1,81.14,80.94,80.96,368300.0,63.0966,63.1278,62.9722,62.9877,368300.0
2012-04-19 09:30:00,80.9,81.5,80.61,81.34,212100.0,62.941,63.4078,62.7154,63.2834,212100.0
2012-04-19 10:00:00,81.34,81.34,80.52,80.84,279000.0,63.2834,63.2834,62.6454,62.8944,279000.0
2012-04-19 10:30:00,80.84,81.5,80.84,81.17,197500.0,62.8944,63.4078,62.8944,63.1511,197500.0
2012-04-19 11:00:00,81.19,81.28,80.67,80.72,156200.0,63.1667,63.2367,62.7621,62.801,156200.0
2012-04-19 11:30:00,80.72,81.0,80.55,80.9,84100.0,62.801,63.0188,62.6687,62.941,84100.0
2012-04-19 12:00:00,80.88,80.9,80.51,80.66,164000.0,62.9255,62.941,62.6376,62.7543,164000.0
2012-04-19 12:30:00,80.64,80.76,80.56,80.63,104500.0,62.7387,62.8321,62.6765,62.731,104500.0
2012-04-19 13:00:00,80.61,80.73,80.31,80.47,130500.0,62.7154,62.8088,62.482,62.6065,130500.0
2012-04-19 13:30:00,80.47,80.62,80.24,80.24,118400.0,62.6065,62.7232,62.4275,62.4275,118400.0
2012-04-19 14:00:00,80.23,80.4,79.78,79.8,168300.0,62.4198,62.552,62.0697,62.0852,168300.0
2012-04-19 14:30:00,79.78,79.98,79.52,79.95,217900.0,62.0697,62.2253,61.8674,62.2019,217900.0
2012-04-19 15:00:00,79.95,80.11,79.76,80.09,186100.0,62.2019,62.3264,62.0541,62.3108,186100.0
2012-04-19 15:30:00,80.08,80.39,80.02,80.38,631600.0,62.3031,62.5442,62.2564,62.5365,631600.0
2012-04-20 09:30:00,80.62,81.37,80.57,80.9,541900.0,62.7232,63.3067,62.6843,62.941,541900.0
2012-04-20 10:00:00,80.92,80.96,80.52,80.61,232700.0,62.9566,62.9877,62.6454,62.7154,232700.0
2012-04-20 10:30:00,80.64,80.88,80.57,80.63,154600.0,62.7387,62.9255,62.6843,62.731,154600.0
2012-04-20 11:00:00,80.64,80.93,80.55,80.9,116000.0,62.7387,62.9644,62.6687,62.941,116000.0
2012-04-20 11:30:00,80.89,81.09,80.89,81.06,170000.0,62.9333,63.0889,62.9333,63.0655,170000.0
2012-04-20 12:00:00,81.07,81.21,81.07,81.11,108300.0,63.0733,63.1822,63.0733,63.1044,108300.0
2012-04-20 12:30:00,81.11,81.15,80.96,81.02,84700.0,63.1044,63.1355,62.9877,63.0344,84700.0
2012-04-20 13:00:00,81.01,81.13,80.9,80.97,102600.0,63.0266,63.12,62.941,62.9955,102600.0
2012-04-20 13:30:00,80.96,81.08,80.85,80.96,177100.0,62.9877,63.0811,62.9021,62.9877,177100.0
2012-04-20 14:00:00,80.95,81.2,80.84,81.16,162200.0,62.9799,63.1744,62.8944,63.1433,162200.0
2012-04-20 14:30:00,81.15,81.25,81.06,81.15,166700.0,63.1355,63.2133,63.0655,63.1355,166700.0
2012-04-20 15:00:00,81.14,81.17,80.96,81.06,273700.0,63.1278,63.1511,62.9877,63.0655,273700.0
2012-04-20 15:30:00,81.06,81.16,80.91,80.94,570400.0,63.0655,63.1433,62.9488,62.9722,570400.0
2012-04-23 09:30:00,79.85,79.88,79.14,79.48,329800.0,62.1241,62.1475,61.5717,61.8363,329800.0
2012-04-23 10:00:00,79.48,79.52,79.03,79.52,313000.0,61.8363,61.8674,61.4862,61.8674,313000.0
2012-04-23 10:30:00,79.51,79.77,79.23,79.68,209000.0,61.8596,62.0619,61.6418,61.9919,209000.0
2012-04-23 11:00:00,79.66,80.17,79.66,79.92,230800.0,61.9763,62.3731,61.9763,62.1786,230800.0
2012-04-23 11:30:00,79.92,80.12,79.87,80.03,195500.0,62.1786,62.3342,62.1397,62.2642,195500.0
2012-04-23 12:00:00,80.03,80.15,79.9,80.01,118300.0,62.2642,62.3575,62.163,62.2486,118300.0
2012-04-23 12:30:00,80.0,80.02,79.76,79.78,89800.0,62.2408,62.2564,62.0541,62.0697,89800.0
2012-04-23 13:00:00,79.78,79.91,79.63,79.86,115300.0,62.0697,62.1708,61.953,62.1319,115300.0
2012-04-23 13:30:00,79.87,79.91,79.69,79.75,113400.0,62.1397,62.1708,61.9996,62.0463,113400.0
2012-04-23 14:00:00,79.73,79.95,79.56,79.82,209200.0,62.0308,62.2019,61.8985,62.1008,209200.0
2012-04-23 14:30:00,79.83,79.96,79.63,79.64,171100.0,62.1086,62.2097,61.953,61.9607,171100.0
2012-04-23 15:00:00,79.64,79.74,79.6,79.72,198300.0,61.9607,62.0385,61.9296,62.023,198300.0
2012-04-23 15:30:00,79.72,79.96,79.69,79.92,683100.0,62.023,62.2097,61.9996,62.1786,683100.0
2012-04-24 09:30:00,80.19,80.98,80.1,80.55,311100.0,62.3886,63.0033,62.3186,62.6687,311100.0
2012-04-24 10:00:00,80.52,81.12,80.51,80.93,207000.0,62.6454,63.1122,62.6376,62.9644,207000.0
2012-04-24 10:30:00,80.94,81.13,80.86,81.08,201900.0,62.9722,63.12,62.9099,63.0811,201900.0
2012-04-24 11:00:00,81.08,81.18,80.99,81.11,238800.0,63.0811,63.1589,63.0111,63.1044,238800.0
2012-04-24 11:30:00,81.11,81.15,80.96,81.08,102300.0,63.1044,63.1355,62.9877,63.0811,102300.0
2012-04-24 12:00:00,81.09,81.19,81.06,81.16,141700.0,63.0889,63.1667,63.0655,63.1433,141700.0
2012-04-24 12:30:00,81.17,81.21,80.88,80.89,167000.0,63.1511,63.1822,62.9255,62.9333,167000.0
2012-04-24 13:00:00,80.9,81.04,80.86,80.89,105200.0,62.941,63.05,62.9099,62.9333,105200.0
2012-04-24 13:30:00,80.87,81.0,80.75,80.75,129900.0,62.9177,63.0188,62.8243,62.8243,129900.0
2012-04-24 14:00:00,80.75,80.82,80.55,80.68,102000.0,62.8243,62.8788,62.6687,62.7699,102000.0
2012-04-24 14:30:00,80.66,80.98,80.6,80.96,243200.0,62.7543,63.0033,62.7076,62.9877,243200.0
2012-04-24 15:00:00,80.96,81.03,80.85,80.93,183600.0,62.9877,63.0422,62.9021,62.9644,183600.0
2012-04-24 15:30:00,80.93,81.06,80.9,81.0,425700.0,62.9644,63.0655,62.941,63.0188,425700.0
2012-04-25 09:30:00,81.98,81.98,81.3,81.92,428800.0,63.7813,63.7813,63.2522,63.7346,428800.0
2012-04-25 10:00:00,81.91,81.94,81.45,81.73,395500.0,63.7268,63.7502,63.3689,63.5868,395500.0
2012-04-25 10:30:00,81.72,81.85,81.61,81.77,251100.0,63.579,63.6801,63.4934,63.6179,251100.0
2012-04-25 11:00:00,81.76,81.76,81.44,81.72,206900.0,63.6101,63.6101,63.3612,63.579,206900.0
2012-04-25 11:30:00,81.71,81.71,81.17,81.37,213300.0,63.5712,63.5712,63.1511,63.3067,213300.0
2012-04-25 12:00:00,81.35,81.57,81.35,81.49,145500.0,63.2911,63.4623,63.2911,63.4001,145500.0
2012-04-25 12:30:00,81.48,81.48,81.17,81.37,174300.0,63.3923,63.3923,63.1511,63.3067,174300.0
2012-04-25 13:00:00,81.38,81.57,81.36,81.44,81200.0,63.3145,63.4623,63.2989,63.3612,81200.0
2012-04-25 13:30:00,81.43,81.44,81.31,81.33,86300.0,63.3534,63.3612,63.26,63.2756,86300.0
2012-04-25 14:00:00,81.32,81.47,81.09,81.38,185800.0,63.2678,63.3845,63.0889,63.3145,185800.0
2012-04-25 14:30:00,81.38,81.52,81.18,81.41,159700.0,63.3145,63.4234,63.1589,63.3378,159700.0
2012-04-25 15:00:00,81.41,81.54,81.35,81.4,239200.0,63.3378,63.439,63.2911,63.33,239200.0
2012-04-25 15:30:00,81.4,81.51,81.35,81.45,443000.0,63.33,63.4156,63.2911,63.3689,443000.0
2012-04-26 09:30:00,81.5,81.65,81.1,81.5,350900.0,63.4078,63.5245,63.0966,63.4078,350900.0
2012-04-26 10:00:00,81.52,81.94,81.5,81.74,359300.0,63.4234,63.7502,63.4078,63.5946,359300.0
2012-04-26 10:30:00,81.74,81.95,81.55,81.61,230300.0,63.5946,63.7579,63.4467,63.4934,230300.0
2012-04-26 11:00:00,81.62,81.99,81.56,81.96,155900.0,63.5012,63.7891,63.4545,63.7657,155900.0
2012-04-26 11:30:00,81.96,81.99,81.74,81.77,99800.0,63.7657,63.7891,63.5946,63.6179,99800.0
2012-04-26 12:00:00,81.77,81.87,81.75,81.81,72100.0,63.6179,63.6957,63.6023,63.649,72100.0
2012-04-26 12:30:00,81.81,81.92,81.75,81.92,112900.0,63.649,63.7346,63.6023,63.7346,112900.0
2012-04-26 13:00:00,81.92,82.08,81.85,81.99,175400.0,63.7346,63.8591,63.6801,63.7891,175400.0
2012-04-26 13:30:00,82.0,82.15,81.94,82.06,130300.0,63.7968,63.9135,63.7502,63.8435,130300.0
2012-04-26 14:00:00,82.08,82.38,82.06,82.3,142600.0,63.8591,64.0925,63.8435,64.0302,142600.0
2012-04-26 14:30:00,82.3,82.33,82.19,82.19,116800.0,64.0302,64.0536,63.9447,63.9447,116800.0
2012-04-26 15:00:00,82.2,82.36,82.18,82.27,144500.0,63.9524,64.0769,63.9369,64.0069,144500.0
2012-04-26 15:30:00,82.27,82.3,82.12,82.29,520800.0,64.0069,64.0302,63.8902,64.0225,520800.0
2012-04-27 09:30:00,82.6,82.82,82.22,82.42,202500.0,64.2636,64.4348,63.968,64.1236,202500.0
2012-04-27 10:00:00,82.41,82.44,82.0,82.37,225900.0,64.1158,64.1392,63.7968,64.0847,225900.0
2012-04-27 10:30:00,82.37,82.6,82.28,82.56,144100.0,64.0847,64.2636,64.0147,64.2325,144100.0
2012-04-27 11:00:00,82.57,83.0,82.56,82.98,268500.0,64.2403,64.5749,64.2325,64.5593,268500.0
2012-04-27 11:30:00,82.99,83.0,82.86,82.86,106900.0,64.5671,64.5749,64.4659,64.4659,106900.0
2012-04-27 12:00:00,82.89,82.9,82.77,82.89,82800.0,64.4893,64.4971,64.3959,64.4893,82800.0
2012-04-27 12:30:00,82.89,82.91,82.65,82.8,107100.0,64.4893,64.5048,64.3025,64.4193,107100.0
2012-04-27 13:00:00,82.8,82.94,82.79,82.93,72900.0,64.4193,64.5282,64.4115,64.5204,72900.0
2012-04-27 13:30:00,82.93,83.1,82.92,83.03,129100.0,64.5204,64.6527,64.5126,64.5982,129100.0
2012-04-27 14:00:00,83.03,83.14,82.94,83.01,118300.0,64.5982,64.6838,64.5282,64.5826,118300.0
2012-04-27 14:30:00,83.0,83.05,82.89,82.98,126300.0,64.5749,64.6138,64.4893,64.5593,126300.0
2012-04-27 15:00:00,82.99,83.07,82.9,82.92,155400.0,64.5671,64.6293,64.4971,64.5126,155400.0
2012-04-27 15:30:00,82.92,82.93,82.72,82.88,369200.0,64.5126,64.5204,64.357,64.4815,369200.0
2012-04-30 09:30:00,82.94,82.97,82.02,82.27,303400.0,64.5282,64.5515,63.8124,64.0069,303400.0
2012-04-30 10:00:00,82.25,82.34,81.9,82.3,195700.0,63.9913,64.0614,63.719,64.0302,195700.0
2012-04-30 10:30:00,82.31,82.34,82.21,82.29,125100.0,64.038,64.0614,63.9602,64.0225,125100.0
2012-04-30 11:00:00,82.29,82.31,82.16,82.25,191500.0,64.0225,64.038,63.9213,63.9913,191500.0
2012-04-30 11:30:00,82.25,82.39,82.16,82.37,106800.0,63.9913,64.1003,63.9213,64.0847,106800.0
2012-04-30 12:00:00,82.37,82.41,82.25,82.36,93000.0,64.0847,64.1158,63.9913,64.0769,93000.0
2012-04-30 12:30:00,82.36,82.49,82.28,82.42,61600.0,64.0769,64.1781,64.0147,64.1236,61600.0
2012-04-30 13:00:00,82.42,82.58,82.41,82.5,88900.0,64.1236,64.2481,64.1158,64.1858,88900.0
2012-04-30 13:30:00,82.51,82.51,82.37,82.51,142900.0,64.1936,64.1936,64.0847,64.1936,142900.0
2012-04-30 14:00:00,82.5,82.54,82.38,82.47,129200.0,64.1858,64.217,64.0925,64.1625,129200.0
2012-04-30 14:30:00,82.45,82.46,82.23,82.3,120500.0,64.1469,64.1547,63.9758,64.0302,120500.0
2012-04-30 15:00:00,82.3,82.38,82.23,82.26,134400.0,64.0302,64.0925,63.9758,63.9991,134400.0
2012-04-30 15:30:00,82.27,82.41,82.26,82.35,479200.0,64.0069,64.1158,63.9991,64.0691,479200.0
2012-05-01 09:30:00,83.37,83.39,82.26,82.37,474800.0,64.8627,64.8783,63.9991,64.0847,474800.0
2012-05-01 10:00:00,82.43,83.8,82.4,83.74,535100.0,64.1314,65.1973,64.108,65.1506,535100.0
2012-05-01 10:30:00,83.74,83.76,83.39,83.65,174700.0,65.1506,65.1661,64.8783,65.0806,174700.0
2012-05-01 11:00:00,83.65,83.65,83.46,83.48,130200.0,65.0806,65.0806,64.9327,64.9483,130200.0
2012-05-01 11:30:00,83.49,83.9,83.48,83.84,182600.0,64.9561,65.2751,64.9483,65.2284,182600.0
2012-05-01 12:00:00,83.85,83.9,83.75,83.77,109300.0,65.2362,65.2751,65.1584,65.1739,109300.0
2012-05-01 12:30:00,83.77,83.88,83.72,83.77,106100.0,65.1739,65.2595,65.135,65.1739,106100.0
2012-05-01 13:00:00,83.77,83.78,83.6,83.63,84300.0,65.1739,65.1817,65.0417,65.065,84300.0
2012-05-01 13:30:00,83.62,83.76,83.6,83.7,116400.0,65.0572,65.1661,65.0417,65.1195,116400.0
2012-05-01 14:00:00,83.71,83.75,83.53,83.58,138900.0,65.1272,65.1584,64.9872,65.0261,138900.0
2012-05-01 14:30:00,83.59,83.7,83.51,83.52,146800.0,65.0339,65.1195,64.9716,64.9794,146800.0
2012-05-01 15:00:00,83.52,83.65,83.46,83.5,226100.0,64.9794,65.0806,64.9327,64.9639,226100.0
2012-05-01 15:30:00,83.51,83.52,83.23,83.35,609900.0,64.9716,64.9794,64.7538,64.8472,609900.0
2012-05-02 09:30:00,82.93,82.96,82.33,82.82,301600.0,64.5204,64.5437,64.0536,64.4348,301600.0
2012-05-02 10:00:00,82.83,82.95,82.46,82.55,208300.0,64.4426,64.536,64.1547,64.2247,208300.0
2012-05-02 10:30:00,82.55,83.2,82.48,83.05,212000.0,64.2247,64.7305,64.1703,64.6138,212000.0
2012-05-02 11:00:00,83.08,83.2,82.87,82.97,215500.0,64.6371,64.7305,64.4737,64.5515,215500.0
2012-05-02 11:30:00,82.92,82.96,82.68,82.69,98100.0,64.5126,64.5437,64.3259,64.3337,98100.0
2012-05-02 12:00:00,82.7,83.07,82.61,82.97,206200.0,64.3414,64.6293,64.2714,64.5515,206200.0
2012-05-02 12:30:00,82.97,83.05,82.78,82.99,166300.0,64.5515,64.6138,64.4037,64.5671,166300.0
2012-05-02 13:00:00,83.01,83.03,82.74,82.75,160100.0,64.5826,64.5982,64.3726,64.3804,160100.0
2012-05-02 13:30:00,82.75,83.16,82.75,83.15,73800.0,64.3804,64.6993,64.3804,64.6916,73800.0
2012-05-02 14:00:00,83.16,83.35,83.15,83.29,130000.0,64.6993,64.8472,64.6916,64.8005,130000.0
2012-05-02 14:30:00,83.3,83.33,83.12,83.25,183300.0,64.8083,64.8316,64.6682,64.7694,183300.0
2012-05-02 15:00:00,83.24,83.3,83.16,83.2,198700.0,64.7616,64.8083,64.6993,64.7305,198700.0
2012-05-02 15:30:00,83.21,83.47,83.12,83.44,383600.0,64.7382,64.9405,64.6682,64.9172,383600.0
2012-05-03 09:30:00,83.53,83.92,83.07,83.8,282900.0,64.9872,65.2906,64.6293,65.1973,282900.0
2012-05-03 10:00:00,83.79,83.8,82.8,83.02,249700.0,65.1895,65.1973,64.4193,64.5904,249700.0
2012-05-03 10:30:00,83.0,83.36,82.97,83.36,302600.0,64.5749,64.8549,64.5515,64.8549,302600.0
2012-05-03 11:00:00,83.35,83.61,83.35,83.47,151400.0,64.8472,65.0494,64.8472,64.9405,151400.0
2012-05-03 11:30:00,83.48,83.54,82.92,82.96,131400.0,64.9483,64.995,64.5126,64.5437,131400.0
2012-05-03 12:00:00,82.97,83.0,82.8,82.93,187000.0,64.5515,64.5749,64.4193,64.5204,187000.0
2012-05-03 12:30:00,82.92,82.97,82.74,82.75,163100.0,64.5126,64.5515,64.3726,64.3804,163100.0
2012-05-03 13:00:00,82.74,82.79,82.6,82.64,174700.0,64.3726,64.4115,64.2636,64.2948,174700.0
2012-05-03 13:30:00,82.63,82.64,82.27,82.43,123100.0,64.287,64.2948,64.0069,64.1314,123100.0
2012-05-03 14:00:00,82.42,82.52,82.26,82.4,117700.0,64.1236,64.2014,63.9991,64.108,117700.0
2012-05-03 14:30:00,82.4,82.44,82.17,82.26,154600.0,64.108,64.1392,63.9291,63.9991,154600.0
2012-05-03 15:00:00,82.26,82.62,82.26,82.51,179400.0,63.9991,64.2792,63.9991,64.1936,179400.0
2012-05-03 15:30:00,82.49,82.64,82.38,82.47,360700.0,64.1781,64.2948,64.0925,64.1625,360700.0
2012-05-04 09:30:00,82.01,82.07,81.06,81.5,295700.0,63.8046,63.8513,63.0655,63.4078,295700.0
2012-05-04 10:00:00,81.5,81.5,81.01,81.13,284100.0,63.4078,63.4078,63.0266,63.12,284100.0
2012-05-04 10:30:00,81.12,81.14,80.66,81.03,481100.0,63.1122,63.1278,62.7543,63.0422,481100.0
2012-05-04 11:00:00,81.02,81.05,80.67,80.68,229000.0,63.0344,63.0577,62.7621,62.7699,229000.0
2012-05-04 11:30:00,80.68,80.76,80.31,80.32,166200.0,62.7699,62.8321,62.482,62.4898,166200.0
2012-05-04 12:00:00,80.32,80.53,80.28,80.32,254500.0,62.4898,62.6532,62.4587,62.4898,254500.0
2012-05-04 12:30:00,80.33,80.41,80.15,80.34,158400.0,62.4976,62.5598,62.3575,62.5053,158400.0
2012-05-04 13:00:00,80.36,80.42,80.26,80.31,171500.0,62.5209,62.5676,62.4431,62.482,171500.0
2012-05-04 13:30:00,80.3,80.5,80.27,80.45,146700.0,62.4742,62.6298,62.4509,62.5909,146700.0
2012-05-04 14:00:00,80.44,80.69,80.43,80.67,121000.0,62.5831,62.7776,62.5754,62.7621,121000.0
2012-05-04 14:30:00,80.66,80.66,80.33,80.44,90900.0,62.7543,62.7543,62.4976,62.5831,90900.0
2012-05-04 15:00:00,80.44,80.66,80.43,80.58,136200.0,62.5831,62.7543,62.5754,62.6921,136200.0
2012-05-04 15:30:00,80.58,80.87,80.55,80.66,461300.0,62.6921,62.9177,62.6687,62.7543,461300.0
2012-05-07 09:30:00,80.2,80.45,79.78,80.0,344500.0,62.3964,62.5909,62.0697,62.2408,344500.0
2012-05-07 10:00:00,80.0,80.24,79.92,79.93,252900.0,62.2408,62.4275,62.1786,62.1864,252900.0
2012-05-07 10:30:00,79.95,80.01,79.56,79.6,247000.0,62.2019,62.2486,61.8985,61.9296,247000.0
2012-05-07 11:00:00,79.6,80.29,79.6,80.19,195500.0,61.9296,62.4664,61.9296,62.3886,195500.0
2012-05-07 11:30:00,80.2,80.25,80.08,80.18,87700.0,62.3964,62.4353,62.3031,62.3809,87700.0
2012-05-07 12:00:00,80.18,80.57,80.16,80.57,134900.0,62.3809,62.6843,62.3653,62.6843,134900.0
2012-05-07 12:30:00,80.56,80.8,80.45,80.49,100200.0,62.6765,62.8632,62.5909,62.622,100200.0
2012-05-07 13:00:00,80.5,80.64,80.3,80.35,140300.0,62.6298,62.7387,62.4742,62.5131,140300.0
2012-05-07 13:30:00,80.33,80.76,80.31,80.63,113100.0,62.4976,62.8321,62.482,62.731,113100.0
2012-05-07 14:00:00,80.64,80.8,80.63,80.67,72000.0,62.7387,62.8632,62.731,62.7621,72000.0
2012-05-07 14:30:00,80.67,80.69,80.57,80.66,83200.0,62.7621,62.7776,62.6843,62.7543,83200.0
2012-05-07 15:00:00,80.67,80.7,80.29,80.31,160600.0,62.7621,62.7854,62.4664,62.482,160600.0
2012-05-07 15:30:00,80.33,80.39,80.07,80.22,342400.0,62.4976,62.5442,62.2953,62.412,342400.0
2012-05-08 09:30:00,79.7,80.16,79.2,79.53,455100.0,62.0074,62.3653,61.6184,61.8752,455100.0
2012-05-08 10:00:00,79.54,79.63,79.25,79.28,231200.0,61.8829,61.953,61.6573,61.6807,231200.0
2012-05-08 10:30:00,79.28,79.28,78.79,79.01,347800.0,61.6807,61.6807,61.2994,61.4706,347800.0
2012-05-08 11:00:00,79.02,79.13,78.67,79.0,394000.0,61.4784,61.564,61.2061,61.4628,394000.0
2012-05-08 11:30:00,79.0,79.54,78.91,79.46,225100.0,61.4628,61.8829,61.3928,61.8207,225100.0
2012-05-08 12:00:00,79.44,79.5,79.04,79.12,187100.0,61.8051,61.8518,61.4939,61.5562,187100.0
2012-05-08 12:30:00,79.1,79.23,78.93,78.93,167500.0,61.5406,61.6418,61.4084,61.4084,167500.0
2012-05-08 13:00:00,78.93,79.38,78.93,79.37,147600.0,61.4084,61.7585,61.4084,61.7507,147600.0
2012-05-08 13:30:00,79.38,79.54,79.31,79.52,126100.0,61.7585,61.8829,61.704,61.8674,126100.0
2012-05-08 14:00:00,79.52,79.62,79.27,79.47,161900.0,61.8674,61.9452,61.6729,61.8285,161900.0
2012-05-08 14:30:00,79.47,79.93,79.47,79.89,202900.0,61.8285,62.1864,61.8285,62.1552,202900.0
2012-05-08 15:00:00,79.87,80.61,79.73,80.5,381700.0,62.1397,62.7154,62.0308,62.6298,381700.0
2012-05-08 15:30:00,80.49,80.68,80.29,80.51,517900.0,62.622,62.7699,62.4664,62.6376,517900.0
2012-05-09 09:30:00,79.13,79.27,78.26,78.95,465500.0,61.564,61.6729,60.8871,61.4239,465500.0
2012-05-09 10:00:00,79.0,79.22,78.44,78.45,357800.0,61.4628,61.634,61.0271,61.0349,357800.0
2012-05-09 10:30:00,78.44,79.0,78.43,78.86,249600.0,61.0271,61.4628,61.0193,61.3539,249600.0
2012-05-09 11:00:00,78.86,79.48,78.74,79.29,350300.0,61.3539,61.8363,61.2605,61.6884,350300.0
2012-05-09 11:30:00,79.29,79.5,79.1,79.22,265300.0,61.6884,61.8518,61.5406,61.634,265300.0
2012-05-09 12:00:00,79.26,79.27,79.01,79.13,157500.0,61.6651,61.6729,61.4706,61.564,157500.0
2012-05-09 12:30:00,79.14,79.14,78.65,78.91,193700.0,61.5717,61.5717,61.1905,61.3928,193700.0
2012-05-09 13:00:00,78.91,79.5,78.9,79.41,255700.0,61.3928,61.8518,61.385,61.7818,255700.0
2012-05-09 13:30:00,79.41,79.7,79.41,79.45,220100.0,61.7818,62.0074,61.7818,61.8129,220100.0
2012-05-09 14:00:00,79.47,79.52,79.1,79.39,293900.0,61.8285,61.8674,61.5406,61.7662,293900.0
2012-05-09 14:30:00,79.39,79.4,79.09,79.14,156000.0,61.7662,61.774,61.5328,61.5717,156000.0
2012-05-09 15:00:00,79.14,79.27,79.0,79.06,242200.0,61.5717,61.6729,61.4628,61.5095,242200.0
2012-05-09 15:30:00,79.06,79.34,78.98,79.04,603300.0,61.5095,61.7273,61.4473,61.4939,603300.0
2012-05-10 09:30:00,79.95,80.34,79.13,79.17,520500.0,62.2019,62.5053,61.564,61.5951,520500.0
2012-05-10 10:00:00,79.17,79.51,79.16,79.33,221400.0,61.5951,61.8596,61.5873,61.7196,221400.0
2012-05-10 10:30:00,79.31,79.85,79.28,79.39,303200.0,61.704,62.1241,61.6807,61.7662,303200.0
2012-05-10 11:00:00,79.39,79.43,79.01,79.42,184400.0,61.7662,61.7974,61.4706,61.7896,184400.0
2012-05-10 11:30:00,79.45,79.6,79.12,79.13,186900.0,61.8129,61.9296,61.5562,61.564,186900.0
2012-05-10 12:00:00,79.13,79.39,78.93,79.33,133600.0,61.564,61.7662,61.4084,61.7196,133600.0
2012-05-10 12:30:00,79.34,79.36,79.18,79.27,202400.0,61.7273,61.7429,61.6029,61.6729,202400.0
2012-05-10 13:00:00,79.27,79.3,79.14,79.28,128500.0,61.6729,61.6962,61.5717,61.6807,128500.0
2012-05-10 13:30:00,79.28,79.37,79.1,79.18,106900.0,61.6807,61.7507,61.5406,61.6029,106900.0
2012-05-10 14:00:00,79.18,79.31,79.14,79.3,78800.0,61.6029,61.704,61.5717,61.6962,78800.0
2012-05-10 14:30:00,79.28,79.28,79.05,79.07,179300.0,61.6807,61.6807,61.5017,61.5173,179300.0
2012-05-10 15:00:00,79.08,79.16,78.95,79.05,304500.0,61.5251,61.5873,61.4239,61.5017,304500.0
2012-05-10 15:30:00,79.05,79.21,78.88,78.96,510700.0,61.5017,61.6262,61.3695,61.4317,510700.0
2012-05-11 09:30:00,78.44,78.75,78.25,78.4,402200.0,61.0271,61.2683,60.8793,60.996,402200.0
2012-05-11 10:00:00,78.42,79.39,78.42,79.03,381900.0,61.0116,61.7662,61.0116,61.4862,381900.0
2012-05-11 10:30:00,79.03,79.55,79.03,79.46,330000.0,61.4862,61.8907,61.4862,61.8207,330000.0
2012-05-11 11:00:00,79.46,79.61,79.26,79.46,249100.0,61.8207,61.9374,61.6651,61.8207,249100.0
2012-05-11 11:30:00,79.47,79.55,79.15,79.41,153100.0,61.8285,61.8907,61.5795,61.7818,153100.0
2012-05-11 12:00:00,79.42,79.56,79.36,79.51,112500.0,61.7896,61.8985,61.7429,61.8596,112500.0
2012-05-11 12:30:00,79.51,79.75,79.45,79.58,199800.0,61.8596,62.0463,61.8129,61.9141,199800.0
2012-05-11 13:00:00,79.58,79.58,79.28,79.31,210500.0,61.9141,61.9141,61.6807,61.704,210500.0
2012-05-11 13:30:00,79.31,79.5,79.31,79.4,105500.0,61.704,61.8518,61.704,61.774,105500.0
2012-05-11 14:00:00,79.42,79.49,79.21,79.42,116400.0,61.7896,61.844,61.6262,61.7896,116400.0
2012-05-11 14:30:00,79.41,79.44,79.23,79.39,129500.0,61.7818,61.8051,61.6418,61.7662,129500.0
2012-05-11 15:00:00,79.4,79.45,79.16,79.24,178700.0,61.774,61.8129,61.5873,61.6495,178700.0
2012-05-11 15:30:00,79.24,79.3,78.95,79.06,431200.0,61.6495,61.6962,61.4239,61.5095,431200.0
2012-05-14 09:30:00,78.26,78.44,77.08,77.14,725700.0,60.8871,61.0271,59.969,60.0157,725700.0
2012-05-14 10:00:00,77.12,77.37,76.86,77.21,394000.0,60.0002,60.1947,59.7979,60.0702,394000.0
2012-05-14 10:30:00,77.2,77.83,77.17,77.63,325400.0,60.0624,60.5525,60.0391,60.3969,325400.0
2012-05-14 11:00:00,77.62,78.25,77.49,78.09,250200.0,60.3892,60.8793,60.288,60.7548,250200.0
2012-05-14 11:30:00,78.09,78.12,77.55,77.78,249200.0,60.7548,60.7782,60.3347,60.5136,249200.0
2012-05-14 12:00:00,77.79,77.95,77.79,77.94,96700.0,60.5214,60.6459,60.5214,60.6381,96700.0
2012-05-14 12:30:00,77.93,78.15,77.86,78.05,104000.0,60.6303,60.8015,60.5759,60.7237,104000.0
2012-05-14 13:00:00,78.05,78.15,77.8,77.92,129700.0,60.7237,60.8015,60.5292,60.6226,129700.0
2012-05-14 13:30:00,77.92,78.22,77.91,78.12,119100.0,60.6226,60.856,60.6148,60.7782,119100.0
2012-05-14 14:00:00,78.12,78.27,78.03,78.1,176600.0,60.7782,60.8949,60.7081,60.7626,176600.0
2012-05-14 14:30:00,78.1,78.13,77.79,77.83,143800.0,60.7626,60.7859,60.5214,60.5525,143800.0
2012-05-14 15:00:00,77.83,77.84,77.59,77.62,241100.0,60.5525,60.5603,60.3658,60.3892,241100.0
2012-05-14 15:30:00,77.62,77.7,77.31,77.35,687300.0,60.3892,60.4514,60.148,60.1791,687300.0
2012-05-15 09:30:00,77.24,77.84,77.0,77.21,319400.0,60.0935,60.5603,59.9068,60.0702,319400.0
2012-05-15 10:00:00,77.24,77.66,77.16,77.56,274500.0,60.0935,60.4203,60.0313,60.3425,274500.0
2012-05-15 10:30:00,77.53,77.53,76.76,76.87,306900.0,60.3191,60.3191,59.7201,59.8056,306900.0
2012-05-15 11:00:00,76.86,76.92,76.62,76.78,312400.0,59.7979,59.8446,59.6111,59.7356,312400.0
2012-05-15 11:30:00,76.79,77.41,76.76,77.41,263900.0,59.7434,60.2258,59.7201,60.2258,263900.0
2012-05-15 12:00:00,77.41,77.64,77.34,77.51,165700.0,60.2258,60.4047,60.1713,60.3036,165700.0
2012-05-15 12:30:00,77.5,77.69,77.42,77.42,109000.0,60.2958,60.4436,60.2336,60.2336,109000.0
2012-05-15 13:00:00,77.43,77.65,77.42,77.57,133000.0,60.2413,60.4125,60.2336,60.3503,133000.0
2012-05-15 13:30:00,77.57,77.57,77.2,77.3,191100.0,60.3503,60.3503,60.0624,60.1402,191100.0
2012-05-15 14:00:00,77.3,77.6,77.18,77.21,317600.0,60.1402,60.3736,60.0468,60.0702,317600.0
2012-05-15 14:30:00,77.21,77.24,76.8,76.9,299000.0,60.0702,60.0935,59.7512,59.829,299000.0
2012-05-15 15:00:00,76.9,76.92,76.11,76.11,497500.0,59.829,59.8446,59.2144,59.2144,497500.0
2012-05-15 15:30:00,76.12,76.76,76.11,76.61,887700.0,59.2221,59.7201,59.2144,59.6034,887700.0
2012-05-16 09:30:00,76.49,76.73,75.25,75.51,1457100.0,59.51,59.6967,58.5453,58.7476,1457100.0
2012-05-16 10:00:00,75.5,76.54,75.33,76.07,845100.0,58.7398,59.5489,58.6075,59.1832,845100.0
2012-05-16 10:30:00,76.05,76.28,75.1,75.36,694800.0,59.1677,59.3466,58.4286,58.6309,694800.0
2012-05-16 11:00:00,75.36,75.75,75.0,75.04,532400.0,58.6309,58.9343,58.3508,58.3819,532400.0
2012-05-16 11:30:00,75.05,75.15,74.54,75.0,597100.0,58.3897,58.4675,57.9929,58.3508,597100.0
2012-05-16 12:00:00,74.98,75.15,74.77,74.94,324500.0,58.3352,58.4675,58.1718,58.3041,324500.0
2012-05-16 12:30:00,74.91,75.01,74.49,74.63,420500.0,58.2807,58.3586,57.954,58.0629,420500.0
2012-05-16 13:00:00,74.62,74.72,74.4,74.56,411100.0,58.0551,58.1329,57.884,58.0084,411100.0
2012-05-16 13:30:00,74.56,74.88,74.3,74.7,408500.0,58.0084,58.2574,57.8062,58.1174,408500.0
2012-05-16 14:00:00,74.69,74.96,74.25,74.25,336200.0,58.1096,58.3197,57.7673,57.7673,336200.0
2012-05-16 14:30:00,74.25,74.46,74.05,74.38,459400.0,57.7673,57.9306,57.6117,57.8684,459400.0
2012-05-16 15:00:00,74.35,74.56,74.08,74.11,385400.0,57.8451,58.0084,57.635,57.6583,385400.0
2012-05-16 15:30:00,74.1,74.38,74.08,74.22,908700.0,57.6506,57.8684,57.635,57.7439,908700.0
2012-05-17 09:30:00,74.67,74.98,72.7,72.79,894100.0,58.094,58.3352,56.5613,56.6314,894100.0
2012-05-17 10:00:00,72.8,73.52,71.86,73.23,1019500.0,56.6391,57.1993,55.9078,56.9737,1019500.0
2012-05-17 10:30:00,73.21,73.3,72.76,72.99,333700.0,56.9581,57.0282,56.608,56.787,333700.0
2012-05-17 11:00:00,72.99,73.18,72.76,72.8,297400.0,56.787,56.9348,56.608,56.6391,297400.0
2012-05-17 11:30:00,72.79,72.97,72.5,72.89,303700.0,56.6314,56.7714,56.4057,56.7092,303700.0
2012-05-17 12:00:00,72.92,72.96,72.21,72.23,336800.0,56.7325,56.7636,56.1801,56.1957,336800.0
2012-05-17 12:30:00,72.22,72.98,72.22,72.97,310400.0,56.1879,56.7792,56.1879,56.7714,310400.0
2012-05-17 13:00:00,72.99,73.6,72.98,73.5,332900.0,56.787,57.2616,56.7792,57.1838,332900.0
2012-05-17 13:30:00,73.48,73.67,73.24,73.42,272000.0,57.1682,57.316,56.9815,57.1215,272000.0
2012-05-17 14:00:00,73.43,73.43,73.09,73.12,176100.0,57.1293,57.1293,56.8648,56.8881,176100.0
2012-05-17 14:30:00,73.14,73.29,72.98,73.24,197600.0,56.9037,57.0204,56.7792,56.9815,197600.0
2012-05-17 15:00:00,73.22,73.49,73.04,73.37,480800.0,56.9659,57.176,56.8259,57.0826,480800.0
2012-05-17 15:30:00,73.35,73.36,72.84,72.96,706200.0,57.0671,57.0748,56.6703,56.7636,706200.0
2012-05-18 09:30:00,73.42,74.06,73.14,73.43,776400.0,57.1215,57.6194,56.9037,57.1293,776400.0
2012-05-18 10:00:00,73.42,73.75,73.25,73.64,246500.0,57.1215,57.3783,56.9893,57.2927,246500.0
2012-05-18 10:30:00,73.64,74.52,73.53,74.01,292300.0,57.2927,57.9773,57.2071,57.5805,292300.0
2012-05-18 11:00:00,74.02,74.08,73.49,73.67,285700.0,57.5883,57.635,57.176,57.316,285700.0
2012-05-18 11:30:00,73.68,73.81,73.17,73.33,203400.0,57.3238,57.4249,56.927,57.0515,203400.0
2012-05-18 12:00:00,73.33,73.64,73.3,73.59,120900.0,57.0515,57.2927,57.0282,57.2538,120900.0
2012-05-18 12:30:00,73.6,73.86,73.56,73.75,141900.0,57.2616,57.4638,57.2304,57.3783,141900.0
2012-05-18 13:00:00,73.71,73.74,73.37,73.4,104800.0,57.3471,57.3705,57.0826,57.106,104800.0
2012-05-18 13:30:00,73.4,73.43,73.21,73.31,97800.0,57.106,57.1293,56.9581,57.0359,97800.0
2012-05-18 14:00:00,73.33,73.33,73.03,73.22,148000.0,57.0515,57.0515,56.8181,56.9659,148000.0
2012-05-18 14:30:00,73.21,73.21,73.0,73.06,167200.0,56.9581,56.9581,56.7948,56.8414,167200.0
2012-05-18 15:00:00,73.06,73.46,73.0,73.32,505200.0,56.8414,57.1526,56.7948,57.0437,505200.0
2012-05-18 15:30:00,73.33,73.36,72.96,73.18,644500.0,57.0515,57.0748,56.7636,56.9348,644500.0
2012-05-21 09:30:00,73.63,74.69,73.55,74.43,393800.0,57.2849,58.1096,57.2227,57.9073,393800.0
2012-05-21 10:00:00,74.42,75.58,74.35,75.55,703000.0,57.8995,58.802,57.8451,58.7787,703000.0
2012-05-21 10:30:00,75.54,75.73,75.27,75.44,364500.0,58.7709,58.9187,58.5608,58.6931,364500.0
2012-05-21 11:00:00,75.45,75.47,74.93,74.95,300700.0,58.7009,58.7164,58.2963,58.3119,300700.0
2012-05-21 11:30:00,74.97,75.07,74.86,74.96,136700.0,58.3274,58.4052,58.2418,58.3197,136700.0
2012-05-21 12:00:00,74.98,75.28,74.9,75.28,152300.0,58.3352,58.5686,58.273,58.5686,152300.0
2012-05-21 12:30:00,75.28,75.3,74.87,74.96,129700.0,58.5686,58.5842,58.2496,58.3197,129700.0
2012-05-21 13:00:00,74.98,75.09,74.81,74.93,114700.0,58.3352,58.4208,58.2029,58.2963,114700.0
2012-05-21 13:30:00,74.94,75.0,74.8,74.91,120700.0,58.3041,58.3508,58.1952,58.2807,120700.0
2012-05-21 14:00:00,74.91,75.17,74.8,75.01,200400.0,58.2807,58.483,58.1952,58.3586,200400.0
2012-05-21 14:30:00,75.02,75.2,75.0,75.12,197900.0,58.3663,58.5064,58.3508,58.4441,197900.0
2012-05-21 15:00:00,75.12,75.52,75.08,75.29,208800.0,58.4441,58.7553,58.413,58.5764,208800.0
2012-05-21 15:30:00,75.28,75.39,75.07,75.32,544900.0,58.5686,58.6542,58.4052,58.5997,544900.0
2012-05-22 09:30:00,75.62,75.68,74.91,75.12,303700.0,58.8331,58.8798,58.2807,58.4441,303700.0
2012-05-22 10:00:00,75.09,75.78,75.0,75.76,267200.0,58.4208,58.9576,58.3508,58.9421,267200.0
2012-05-22 10:30:00,75.76,76.03,75.68,75.84,266600.0,58.9421,59.1521,58.8798,59.0043,266600.0
2012-05-22 11:00:00,75.83,75.99,75.75,75.87,236300.0,58.9965,59.121,58.9343,59.0276,236300.0
2012-05-22 11:30:00,75.87,75.91,75.45,75.47,217800.0,59.0276,59.0588,58.7009,58.7164,217800.0
2012-05-22 12:00:00,75.47,75.5,75.14,75.36,193500.0,58.7164,58.7398,58.4597,58.6309,193500.0
2012-05-22 12:30:00,75.37,75.49,75.25,75.28,114000.0,58.6386,58.732,58.5453,58.5686,114000.0
2012-05-22 13:00:00,75.29,75.49,75.18,75.18,184200.0,58.5764,58.732,58.4908,58.4908,184200.0
2012-05-22 13:30:00,75.18,75.27,75.01,75.14,211500.0,58.4908,58.5608,58.3586,58.4597,211500.0
2012-05-22 14:00:00,75.15,75.65,75.15,75.48,261800.0,58.4675,58.8565,58.4675,58.7242,261800.0
2012-05-22 14:30:00,75.47,75.57,75.24,75.39,199400.0,58.7164,58.7942,58.5375,58.6542,199400.0
2012-05-22 15:00:00,75.39,75.47,75.0,75.03,334000.0,58.6542,58.7164,58.3508,58.3741,334000.0
2012-05-22 15:30:00,75.01,75.02,74.45,74.96,687900.0,58.3586,58.3663,57.9229,58.3197,687900.0
2012-05-23 09:30:00,74.36,74.55,73.86,74.51,349200.0,57.8528,58.0007,57.4638,57.9695,349200.0
2012-05-23 10:00:00,74.53,74.71,73.7,73.93,257300.0,57.9851,58.1251,57.3394,57.5183,257300.0
2012-05-23 10:30:00,73.91,74.0,73.44,73.73,190200.0,57.5027,57.5728,57.1371,57.3627,190200.0
2012-05-23 11:00:00,73.72,74.12,73.61,73.86,175200.0,57.3549,57.6661,57.2693,57.4638,175200.0
2012-05-23 11:30:00,73.88,74.25,73.85,73.98,228800.0,57.4794,57.7673,57.4561,57.5572,228800.0
2012-05-23 12:00:00,73.98,74.13,73.77,73.91,199800.0,57.5572,57.6739,57.3938,57.5027,199800.0
2012-05-23 12:30:00,73.91,74.14,73.86,74.08,125300.0,57.5027,57.6817,57.4638,57.635,125300.0
2012-05-23 13:00:00,74.09,74.25,73.92,74.23,185100.0,57.6428,57.7673,57.5105,57.7517,185100.0
2012-05-23 13:30:00,74.24,74.57,74.13,74.47,142400.0,57.7595,58.0162,57.6739,57.9384,142400.0
2012-05-23 14:00:00,74.47,74.5,73.93,73.93,101000.0,57.9384,57.9618,57.5183,57.5183,101000.0
2012-05-23 14:30:00,73.92,74.79,73.9,74.76,236000.0,57.5105,58.1874,57.495,58.164,236000.0
2012-05-23 15:00:00,74.76,75.47,74.72,75.37,297100.0,58.164,58.7164,58.1329,58.6386,297100.0
2012-05-23 15:30:00,75.38,76.16,75.38,75.94,700200.0,58.6464,59.2533,58.6464,59.0821,700200.0
2012-05-24 09:30:00,76.23,76.65,75.65,75.91,325700.0,59.3077,59.6345,58.8565,59.0588,325700.0
2012-05-24 10:00:00,75.91,75.95,75.35,75.62,200500.0,59.0588,59.0899,58.6231,58.8331,200500.0
2012-05-24 10:30:00,75.62,76.2,75.57,75.88,206900.0,58.8331,59.2844,58.7942,59.0354,206900.0
2012-05-24 11:00:00,75.9,76.17,75.81,75.87,129000.0,59.051,59.261,58.981,59.0276,129000.0
2012-05-24 11:30:00,75.85,75.85,75.27,75.36,125100.0,59.0121,59.0121,58.5608,58.6309,125100.0
2012-05-24 12:00:00,75.36,75.44,75.06,75.2,137400.0,58.6309,58.6931,58.3975,58.5064,137400.0
2012-05-24 12:30:00,75.17,75.55,75.14,75.45,99200.0,58.483,58.7787,58.4597,58.7009,99200.0
2012-05-24 13:00:00,75.44,75.67,75.25,75.25,113200.0,58.6931,58.872,58.5453,58.5453,113200.0
2012-05-24 13:30:00,75.24,75.28,74.63,74.63,191000.0,58.5375,58.5686,58.0629,58.0629,191000.0
2012-05-24 14:00:00,74.63,74.98,74.6,74.64,222200.0,58.0629,58.3352,58.0396,58.0707,222200.0
2012-05-24 14:30:00,74.65,74.91,74.6,74.78,191700.0,58.0785,58.2807,58.0396,58.1796,191700.0
2012-05-24 15:00:00,74.78,75.41,74.72,75.31,244700.0,58.1796,58.6698,58.1329,58.592,244700.0
2012-05-24 15:30:00,75.3,75.66,75.24,75.66,393400.0,58.5842,58.8643,58.5375,58.8643,393400.0
2012-05-25 09:30:00,75.78,76.4,75.68,76.03,344200.0,58.9576,59.44,58.8798,59.1521,344200.0
2012-05-25 10:00:00,76.03,76.1,75.35,75.59,311500.0,59.1521,59.2066,58.6231,58.8098,311500.0
2012-05-25 10:30:00,75.58,75.85,75.27,75.27,152200.0,58.802,59.0121,58.5608,58.5608,152200.0
2012-05-25 11:00:00,75.29,75.66,75.29,75.53,143000.0,58.5764,58.8643,58.5764,58.7631,143000.0
2012-05-25 11:30:00,75.53,75.68,75.36,75.56,136100.0,58.7631,58.8798,58.6309,58.7865,136100.0
2012-05-25 12:00:00,75.55,75.56,75.24,75.25,191900.0,58.7787,58.7865,58.5375,58.5453,191900.0
2012-05-25 12:30:00,75.23,75.53,75.22,75.43,88800.0,58.5297,58.7631,58.5219,58.6853,88800.0
2012-05-25 13:00:00,75.41,75.45,75.27,75.43,81300.0,58.6698,58.7009,58.5608,58.6853,81300.0
2012-05-25 13:30:00,75.42,75.51,75.37,75.43,86200.0,58.6775,58.7476,58.6386,58.6853,86200.0
2012-05-25 14:00:00,75.44,75.46,75.08,75.18,103700.0,58.6931,58.7087,58.413,58.4908,103700.0
2012-05-25 14:30:00,75.17,75.28,74.99,75.02,117800.0,58.483,58.5686,58.343,58.3663,117800.0
2012-05-25 15:00:00,75.04,75.21,74.78,74.88,203500.0,58.3819,58.5142,58.1796,58.2574,203500.0
2012-05-25 15:30:00,74.88,75.12,74.84,75.11,382800.0,58.2574,58.4441,58.2263,58.4364,382800.0
2012-05-29 09:30:00,75.92,76.74,75.73,76.52,293100.0,59.0665,59.7045,58.9187,59.5333,293100.0
2012-05-29 10:00:00,76.53,76.99,76.37,76.85,200500.0,59.5411,59.899,59.4166,59.7901,200500.0
2012-05-29 10:30:00,76.87,77.0,76.68,76.8,198400.0,59.8056,59.9068,59.6578,59.7512,198400.0
2012-05-29 11:00:00,76.81,77.01,76.5,76.72,160100.0,59.759,59.9146,59.5178,59.6889,160100.0
2012-05-29 11:30:00,76.73,76.8,76.11,76.35,138500.0,59.6967,59.7512,59.2144,59.4011,138500.0
2012-05-29 12:00:00,76.34,76.4,75.97,76.12,166600.0,59.3933,59.44,59.1054,59.2221,166600.0
2012-05-29 12:30:00,76.12,76.4,75.99,76.26,82600.0,59.2221,59.44,59.121,59.3311,82600.0
2012-05-29 13:00:00,76.25,76.37,76.15,76.2,97300.0,59.3233,59.4166,59.2455,59.2844,97300.0
2012-05-29 13:30:00,76.22,76.47,76.17,76.38,90300.0,59.2999,59.4944,59.261,59.4244,90300.0
2012-05-29 14:00:00,76.39,76.47,76.23,76.29,113000.0,59.4322,59.4944,59.3077,59.3544,113000.0
2012-05-29 14:30:00,76.28,76.33,76.16,76.29,135200.0,59.3466,59.3855,59.2533,59.3544,135200.0
2012-05-29 15:00:00,76.29,76.36,76.21,76.28,154700.0,59.3544,59.4089,59.2922,59.3466,154700.0
2012-05-29 15:30:00,76.29,76.49,76.19,76.29,639500.0,59.3544,59.51,59.2766,59.3544,639500.0
2012-05-30 09:30:00,75.73,75.85,75.42,75.69,502200.0,58.9187,59.0121,58.6775,58.8876,502200.0
2012-05-30 10:00:00,75.67,75.71,75.41,75.55,391000.0,58.872,58.9032,58.6698,58.7787,391000.0
2012-05-30 10:30:00,75.53,75.71,75.46,75.5,180500.0,58.7631,58.9032,58.7087,58.7398,180500.0
2012-05-30 11:00:00,75.49,75.94,75.48,75.8,210500.0,58.732,59.0821,58.7242,58.9732,210500.0
2012-05-30 11:30:00,75.81,76.03,75.64,75.85,195900.0,58.981,59.1521,58.8487,59.0121,195900.0
2012-05-30 12:00:00,75.85,75.87,75.58,75.63,139700.0,59.0121,59.0276,58.802,58.8409,139700.0
2012-05-30 12:30:00,75.62,76.04,75.62,76.0,106400.0,58.8331,59.1599,58.8331,59.1288,106400.0
2012-05-30 13:00:00,76.0,76.03,75.7,75.94,131700.0,59.1288,59.1521,58.8954,59.0821,131700.0
2012-05-30 13:30:00,75.94,76.2,75.93,76.13,113300.0,59.0821,59.2844,59.0743,59.2299,113300.0
2012-05-30 14:00:00,76.16,76.28,75.98,76.07,119000.0,59.2533,59.3466,59.1132,59.1832,119000.0
2012-05-30 14:30:00,76.06,76.1,75.98,75.99,204200.0,59.1755,59.2066,59.1132,59.121,204200.0
2012-05-30 15:00:00,75.99,76.05,75.77,75.86,405400.0,59.121,59.1677,58.9498,59.0199,405400.0
2012-05-30 15:30:00,75.86,75.99,75.78,75.81,376700.0,59.0199,59.121,58.9576,58.981,376700.0
2012-05-31 09:30:00,74.9,75.21,73.61,73.82,508400.0,58.273,58.5142,57.2693,57.4327,508400.0
2012-05-31 10:00:00,73.78,74.13,73.58,73.96,269000.0,57.4016,57.6739,57.246,57.5416,269000.0
2012-05-31 10:30:00,73.94,74.04,73.55,73.75,222700.0,57.5261,57.6039,57.2227,57.3783,222700.0
2012-05-31 11:00:00,73.74,73.78,73.22,73.37,279200.0,57.3705,57.4016,56.9659,57.0826,279200.0
2012-05-31 11:30:00,73.36,73.92,73.34,73.49,199000.0,57.0748,57.5105,57.0593,57.176,199000.0
2012-05-31 12:00:00,73.5,74.27,73.5,74.13,239400.0,57.1838,57.7828,57.1838,57.6739,239400.0
2012-05-31 12:30:00,74.13,74.24,73.82,74.04,115200.0,57.6739,57.7595,57.4327,57.6039,115200.0
2012-05-31 13:00:00,74.05,74.51,74.03,74.22,127000.0,57.6117,57.9695,57.5961,57.7439,127000.0
2012-05-31 13:30:00,74.22,74.27,73.73,73.78,110500.0,57.7439,57.7828,57.3627,57.4016,110500.0
2012-05-31 14:00:00,73.8,74.15,73.73,74.01,105300.0,57.4172,57.6895,57.3627,57.5805,105300.0
2012-05-31 14:30:00,74.0,74.17,73.87,74.04,126400.0,57.5728,57.705,57.4716,57.6039,126400.0
2012-05-31 15:00:00,74.03,74.36,73.88,74.31,286300.0,57.5961,57.8528,57.4794,57.8139,286300.0
2012-05-31 15:30:00,74.32,74.52,73.86,73.87,818700.0,57.8217,57.9773,57.4638,57.4716,818700.0
2012-06-01 09:30:00,71.68,72.0,71.17,71.18,1007500.0,55.7678,56.0167,55.371,55.3788,1007500.0
2012-06-01 10:00:00,71.18,71.67,71.13,71.15,538400.0,55.3788,55.76,55.3399,55.3554,538400.0
2012-06-01 10:30:00,71.15,71.84,71.13,71.73,331700.0,55.3554,55.8923,55.3399,55.8067,331700.0
2012-06-01 11:00:00,71.71,72.01,71.56,71.94,239700.0,55.7911,56.0245,55.6744,55.9701,239700.0
2012-06-01 11:30:00,71.95,72.31,71.85,72.27,238400.0,55.9778,56.2579,55.9,56.2268,238400.0
2012-06-01 12:00:00,72.26,72.41,71.99,72.08,221400.0,56.219,56.3357,56.009,56.079,221400.0
2012-06-01 12:30:00,72.08,72.39,72.01,72.32,209200.0,56.079,56.3202,56.0245,56.2657,209200.0
2012-06-01 13:00:00,72.33,72.47,72.21,72.24,171700.0,56.2735,56.3824,56.1801,56.2035,171700.0
2012-06-01 13:30:00,72.23,72.24,71.85,71.92,178400.0,56.1957,56.2035,55.9,55.9545,178400.0
2012-06-01 14:00:00,71.92,71.93,71.6,71.66,262600.0,55.9545,55.9623,55.7055,55.7522,262600.0
2012-06-01 14:30:00,71.66,71.96,71.61,71.72,280800.0,55.7522,55.9856,55.7133,55.7989,280800.0
2012-06-01 15:00:00,71.71,71.93,71.48,71.48,338200.0,55.7911,55.9623,55.6122,55.6122,338200.0
2012-06-01 15:30:00,71.49,71.66,71.33,71.49,807300.0,55.62,55.7522,55.4955,55.62,807300.0
2012-06-04 09:30:00,71.61,71.61,70.62,70.68,348600.0,55.7133,55.7133,54.9431,54.9898,348600.0
2012-06-04 10:00:00,70.68,70.68,70.08,70.35,486900.0,54.9898,54.9898,54.523,54.733,486900.0
2012-06-04 10:30:00,70.33,70.5,70.05,70.39,319400.0,54.7175,54.8497,54.4996,54.7641,319400.0
2012-06-04 11:00:00,70.41,70.41,70.09,70.11,191700.0,54.7797,54.7797,54.5307,54.5463,191700.0
2012-06-04 11:30:00,70.11,70.23,70.03,70.06,154800.0,54.5463,54.6397,54.4841,54.5074,154800.0
2012-06-04 12:00:00,70.05,70.08,69.64,69.68,264700.0,54.4996,54.523,54.1806,54.2118,264700.0
2012-06-04 12:30:00,69.71,69.79,69.63,69.72,152300.0,54.2351,54.2973,54.1729,54.2429,152300.0
2012-06-04 13:00:00,69.73,69.9,69.51,69.57,203300.0,54.2507,54.3829,54.0795,54.1262,203300.0
2012-06-04 13:30:00,69.58,69.91,69.51,69.84,222600.0,54.134,54.3907,54.0795,54.3362,222600.0
2012-06-04 14:00:00,69.84,70.52,69.78,70.44,234700.0,54.3362,54.8653,54.2896,54.803,234700.0
2012-06-04 14:30:00,70.43,70.8,70.39,70.54,175600.0,54.7953,55.0831,54.7641,54.8808,175600.0
2012-06-04 15:00:00,70.56,70.67,70.29,70.55,221600.0,54.8964,54.982,54.6863,54.8886,221600.0
2012-06-04 15:30:00,70.54,70.72,70.25,70.59,437400.0,54.8808,55.0209,54.6552,54.9197,437400.0
2012-06-05 09:30:00,70.5,71.39,70.31,71.35,306400.0,54.8497,55.5422,54.7019,55.511,306400.0
2012-06-05 10:00:00,71.33,71.96,71.33,71.58,272800.0,55.4955,55.9856,55.4955,55.69,272800.0
2012-06-05 10:30:00,71.6,71.63,70.65,70.84,182600.0,55.7055,55.7289,54.9664,55.1142,182600.0
2012-06-05 11:00:00,70.85,71.13,70.7,70.92,167100.0,55.122,55.3399,55.0053,55.1765,167100.0
2012-06-05 11:30:00,70.91,71.14,70.67,70.72,111800.0,55.1687,55.3477,54.982,55.0209,111800.0
2012-06-05 12:00:00,70.71,71.17,70.7,71.15,134500.0,55.0131,55.371,55.0053,55.3554,134500.0
2012-06-05 12:30:00,71.17,71.48,71.15,71.3,231000.0,55.371,55.6122,55.3554,55.4721,231000.0
2012-06-05 13:00:00,71.27,71.43,71.17,71.35,199000.0,55.4488,55.5733,55.371,55.511,199000.0
2012-06-05 13:30:00,71.35,71.6,71.28,71.46,86100.0,55.511,55.7055,55.4566,55.5966,86100.0
2012-06-05 14:00:00,71.46,71.59,71.36,71.58,129600.0,55.5966,55.6978,55.5188,55.69,129600.0
2012-06-05 14:30:00,71.58,71.6,71.35,71.44,151900.0,55.69,55.7055,55.511,55.5811,151900.0
2012-06-05 15:00:00,71.46,71.55,71.32,71.36,217700.0,55.5966,55.6666,55.4877,55.5188,217700.0
2012-06-05 15:30:00,71.37,71.81,71.36,71.64,481900.0,55.5266,55.8689,55.5188,55.7367,481900.0
2012-06-06 09:30:00,72.3,73.18,71.92,72.94,374300.0,56.2501,56.9348,55.9545,56.7481,374300.0
2012-06-06 10:00:00,72.95,73.07,72.67,72.74,219800.0,56.7558,56.8492,56.538,56.5925,219800.0
2012-06-06 10:30:00,72.72,73.14,72.62,73.09,255800.0,56.5769,56.9037,56.4991,56.8648,255800.0
2012-06-06 11:00:00,73.07,73.37,72.95,73.34,177200.0,56.8492,57.0826,56.7558,57.0593,177200.0
2012-06-06 11:30:00,73.33,73.41,73.14,73.31,245500.0,57.0515,57.1137,56.9037,57.0359,245500.0
2012-06-06 12:00:00,73.31,73.41,73.21,73.22,154900.0,57.0359,57.1137,56.9581,56.9659,154900.0
2012-06-06 12:30:00,73.22,73.42,73.17,73.2,175300.0,56.9659,57.1215,56.927,56.9504,175300.0
2012-06-06 13:00:00,73.19,73.21,73.0,73.15,119400.0,56.9426,56.9581,56.7948,56.9115,119400.0
2012-06-06 13:30:00,73.16,73.23,72.84,72.84,145200.0,56.9192,56.9737,56.6703,56.6703,145200.0
2012-06-06 14:00:00,72.85,72.97,72.72,72.88,152700.0,56.678,56.7714,56.5769,56.7014,152700.0
2012-06-06 14:30:00,72.88,73.05,72.86,72.92,272600.0,56.7014,56.8337,56.6858,56.7325,272600.0
2012-06-06 15:00:00,72.91,73.15,72.89,73.06,198300.0,56.7247,56.9115,56.7092,56.8414,198300.0
2012-06-06 15:30:00,73.07,73.52,73.03,73.52,482000.0,56.8492,57.1993,56.8181,57.1993,482000.0
2012-06-07 09:30:00,74.55,75.44,74.52,75.04,476600.0,58.0007,58.6931,57.9773,58.3819,476600.0
2012-06-07 10:00:00,75.02,75.1,73.72,74.56,340700.0,58.3663,58.4286,57.3549,58.0084,340700.0
2012-06-07 10:30:00,74.56,74.62,73.69,73.83,180200.0,58.0084,58.0551,57.3316,57.4405,180200.0
2012-06-07 11:00:00,73.83,74.12,73.56,73.77,158400.0,57.4405,57.6661,57.2304,57.3938,158400.0
2012-06-07 11:30:00,73.79,74.29,73.76,74.02,272600.0,57.4094,57.7984,57.386,57.5883,272600.0
2012-06-07 12:00:00,74.03,74.35,73.73,74.34,137000.0,57.5961,57.8451,57.3627,57.8373,137000.0
2012-06-07 12:30:00,74.34,74.37,74.12,74.16,124100.0,57.8373,57.8606,57.6661,57.6972,124100.0
2012-06-07 13:00:00,74.16,74.4,74.04,74.37,106000.0,57.6972,57.884,57.6039,57.8606,106000.0
2012-06-07 13:30:00,74.38,74.4,74.04,74.13,99600.0,57.8684,57.884,57.6039,57.6739,99600.0
2012-06-07 14:00:00,74.13,74.35,74.1,74.34,70500.0,57.6739,57.8451,57.6506,57.8373,70500.0
2012-06-07 14:30:00,74.34,74.34,74.2,74.26,90300.0,57.8373,57.8373,57.7284,57.775,90300.0
2012-06-07 15:00:00,74.27,74.27,73.8,73.81,131800.0,57.7828,57.7828,57.4172,57.4249,131800.0
2012-06-07 15:30:00,73.81,73.87,73.33,73.51,474900.0,57.4249,57.4716,57.0515,57.1915,474900.0
2012-06-08 09:30:00,73.04,73.04,72.56,72.87,345500.0,56.8259,56.8259,56.4524,56.6936,345500.0
2012-06-08 10:00:00,72.86,73.31,72.8,72.99,226400.0,56.6858,57.0359,56.6391,56.787,226400.0
2012-06-08 10:30:00,72.99,73.25,72.88,73.18,213900.0,56.787,56.9893,56.7014,56.9348,213900.0
2012-06-08 11:00:00,73.21,73.23,72.89,72.9,210500.0,56.9581,56.9737,56.7092,56.7169,210500.0
2012-06-08 11:30:00,72.89,73.06,72.84,72.98,313900.0,56.7092,56.8414,56.6703,56.7792,313900.0
2012-06-08 12:00:00,72.98,73.53,72.98,73.52,124900.0,56.7792,57.2071,56.7792,57.1993,124900.0
2012-06-08 12:30:00,73.51,73.92,73.51,73.84,182000.0,57.1915,57.5105,57.1915,57.4483,182000.0
2012-06-08 13:00:00,73.87,74.2,73.86,74.02,133200.0,57.4716,57.7284,57.4638,57.5883,133200.0
2012-06-08 13:30:00,74.02,74.18,73.92,74.09,167000.0,57.5883,57.7128,57.5105,57.6428,167000.0
2012-06-08 14:00:00,74.1,74.2,74.05,74.13,153000.0,57.6506,57.7284,57.6117,57.6739,153000.0
2012-06-08 14:30:00,74.12,74.23,74.0,74.0,241700.0,57.6661,57.7517,57.5728,57.5728,241700.0
2012-06-08 15:00:00,74.0,74.25,73.95,74.19,309300.0,57.5728,57.7673,57.5339,57.7206,309300.0
2012-06-08 15:30:00,74.18,74.32,74.13,74.3,586600.0,57.7128,57.8217,57.6739,57.8062,586600.0
2012-06-11 09:30:00,75.2,75.31,74.0,74.03,380300.0,58.5064,58.592,57.5728,57.5961,380300.0
2012-06-11 10:00:00,74.04,74.18,73.53,73.64,228100.0,57.6039,57.7128,57.2071,57.2927,228100.0
2012-06-11 10:30:00,73.62,74.08,73.36,73.45,128400.0,57.2771,57.635,57.0748,57.1449,128400.0
2012-06-11 11:00:00,73.45,73.66,73.3,73.49,134700.0,57.1449,57.3082,57.0282,57.176,134700.0
2012-06-11 11:30:00,73.47,73.8,73.43,73.66,102200.0,57.1604,57.4172,57.1293,57.3082,102200.0
2012-06-11 12:00:00,73.65,73.73,73.4,73.42,83800.0,57.3005,57.3627,57.106,57.1215,83800.0
2012-06-11 12:30:00,73.43,73.67,73.37,73.64,121200.0,57.1293,57.316,57.0826,57.2927,121200.0
2012-06-11 13:00:00,73.62,73.96,73.6,73.82,115900.0,57.2771,57.5416,57.2616,57.4327,115900.0
2012-06-11 13:30:00,73.82,73.86,73.36,73.45,110000.0,57.4327,57.4638,57.0748,57.1449,110000.0
2012-06-11 14:00:00,73.44,73.45,73.05,73.12,135700.0,57.1371,57.1449,56.8337,56.8881,135700.0
2012-06-11 14:30:00,73.12,73.25,73.04,73.08,140100.0,56.8881,56.9893,56.8259,56.857,140100.0
2012-06-11 15:00:00,73.08,73.13,72.67,72.81,330000.0,56.857,56.8959,56.538,56.6469,330000.0
2012-06-11 15:30:00,72.81,73.02,72.42,72.53,671900.0,56.6469,56.8103,56.3435,56.4291,671900.0
2012-06-12 09:30:00,72.81,73.32,72.69,73.09,282600.0,56.6469,57.0437,56.5536,56.8648,282600.0
2012-06-12 10:00:00,73.15,73.49,72.53,72.69,210900.0,56.9115,57.176,56.4291,56.5536,210900.0
2012-06-12 10:30:00,72.64,73.18,72.38,73.11,238400.0,56.5147,56.9348,56.3124,56.8803,238400.0
2012-06-12 11:00:00,73.11,73.85,73.09,73.69,177500.0,56.8803,57.4561,56.8648,57.3316,177500.0
2012-06-12 11:30:00,73.7,73.73,73.18,73.24,146000.0,57.3394,57.3627,56.9348,56.9815,146000.0
2012-06-12 12:00:00,73.25,73.28,73.02,73.2,91300.0,56.9893,57.0126,56.8103,56.9504,91300.0
2012-06-12 12:30:00,73.2,73.4,73.11,73.22,60800.0,56.9504,57.106,56.8803,56.9659,60800.0
2012-06-12 13:00:00,73.2,73.62,73.12,73.52,134400.0,56.9504,57.2771,56.8881,57.1993,134400.0
2012-06-12 13:30:00,73.55,73.73,73.34,73.42,116300.0,57.2227,57.3627,57.0593,57.1215,116300.0
2012-06-12 14:00:00,73.43,73.62,73.35,73.44,134600.0,57.1293,57.2771,57.0671,57.1371,134600.0
2012-06-12 14:30:00,73.44,73.92,73.44,73.82,144600.0,57.1371,57.5105,57.1371,57.4327,144600.0
2012-06-12 15:00:00,73.81,73.96,73.65,73.94,156700.0,57.4249,57.5416,57.3005,57.5261,156700.0
2012-06-12 15:30:00,73.93,74.19,73.74,74.05,464400.0,57.5183,57.7206,57.3705,57.6117,464400.0
2012-06-13 09:30:00,73.89,73.96,73.09,73.31,280900.0,57.4872,57.5416,56.8648,57.0359,280900.0
2012-06-13 10:00:00,73.25,73.97,73.22,73.73,126400.0,56.9893,57.5494,56.9659,57.3627,126400.0
2012-06-13 10:30:00,73.78,74.4,73.76,74.21,192200.0,57.4016,57.884,57.386,57.7361,192200.0
2012-06-13 11:00:00,74.2,74.25,73.89,73.91,401300.0,57.7284,57.7673,57.4872,57.5027,401300.0
2012-06-13 11:30:00,73.94,74.07,73.57,73.73,193300.0,57.5261,57.6272,57.2382,57.3627,193300.0
2012-06-13 12:00:00,73.74,73.82,73.44,73.79,156300.0,57.3705,57.4327,57.1371,57.4094,156300.0
2012-06-13 12:30:00,73.8,74.15,73.78,74.1,110100.0,57.4172,57.6895,57.4016,57.6506,110100.0
2012-06-13 13:00:00,74.12,74.25,73.92,74.15,128400.0,57.6661,57.7673,57.5105,57.6895,128400.0
2012-06-13 13:30:00,74.15,74.22,73.72,73.75,123500.0,57.6895,57.7439,57.3549,57.3783,123500.0
2012-06-13 14:00:00,73.75,73.86,73.64,73.83,136000.0,57.3783,57.4638,57.2927,57.4405,136000.0
2012-06-13 14:30:00,73.84,73.91,73.28,73.34,193200.0,57.4483,57.5027,57.0126,57.0593,193200.0
2012-06-13 15:00:00,73.32,73.45,72.91,72.96,224800.0,57.0437,57.1449,56.7247,56.7636,224800.0
2012-06-13 15:30:00,72.94,73.31,72.92,73.27,443600.0,56.7481,57.0359,56.7325,57.0048,443600.0
2012-06-14 09:30:00,73.47,73.88,72.83,73.87,233500.0,57.1604,57.4794,56.6625,57.4716,233500.0
2012-06-14 10:00:00,73.88,74.18,73.67,73.84,215800.0,57.4794,57.7128,57.316,57.4483,215800.0
2012-06-14 10:30:00,73.85,74.18,73.68,74.03,137400.0,57.4561,57.7128,57.3238,57.5961,137400.0
2012-06-14 11:00:00,74.05,74.39,73.97,74.32,180700.0,57.6117,57.8762,57.5494,57.8217,180700.0
2012-06-14 11:30:00,74.34,74.42,74.15,74.23,253600.0,57.8373,57.8995,57.6895,57.7517,253600.0
2012-06-14 12:00:00,74.24,74.43,74.15,74.41,206700.0,57.7595,57.9073,57.6895,57.8917,206700.0
2012-06-14 12:30:00,74.4,74.53,74.34,74.46,138800.0,57.884,57.9851,57.8373,57.9306,138800.0
2012-06-14 13:00:00,74.46,74.54,74.23,74.28,142200.0,57.9306,57.9929,57.7517,57.7906,142200.0
2012-06-14 13:30:00,74.28,74.55,74.22,74.34,127600.0,57.7906,58.0007,57.7439,57.8373,127600.0
2012-06-14 14:00:00,74.33,74.6,74.33,74.42,193200.0,57.8295,58.0396,57.8295,57.8995,193200.0
2012-06-14 14:30:00,74.42,74.44,74.15,74.18,419300.0,57.8995,57.9151,57.6895,57.7128,419300.0
2012-06-14 15:00:00,74.17,75.01,74.1,74.18,379700.0,57.705,58.3586,57.6506,57.7128,379700.0
2012-06-14 15:30:00,74.2,74.81,74.15,74.72,739900.0,57.7284,58.2029,57.6895,58.1329,739900.0
2012-06-15 09:30:00,75.2,75.72,74.91,75.5,705300.0,58.5064,58.9109,58.2807,58.7398,705300.0
2012-06-15 10:00:00,75.48,75.81,75.18,75.34,231500.0,58.7242,58.981,58.4908,58.6153,231500.0
2012-06-15 10:30:00,75.34,75.64,75.24,75.49,155900.0,58.6153,58.8487,58.5375,58.732,155900.0
2012-06-15 11:00:00,75.48,75.65,75.36,75.46,195300.0,58.7242,58.8565,58.6309,58.7087,195300.0
2012-06-15 11:30:00,75.5,75.58,75.23,75.29,100300.0,58.7398,58.802,58.5297,58.5764,100300.0
2012-06-15 12:00:00,75.3,75.33,75.1,75.17,108600.0,58.5842,58.6075,58.4286,58.483,108600.0
2012-06-15 12:30:00,75.2,75.25,75.02,75.08,74100.0,58.5064,58.5453,58.3663,58.413,74100.0
2012-06-15 13:00:00,75.11,75.48,75.1,75.4,125100.0,58.4364,58.7242,58.4286,58.662,125100.0
2012-06-15 13:30:00,75.4,75.52,75.34,75.45,116000.0,58.662,58.7553,58.6153,58.7009,116000.0
2012-06-15 14:00:00,75.44,75.48,75.28,75.39,125800.0,58.6931,58.7242,58.5686,58.6542,125800.0
2012-06-15 14:30:00,75.39,75.45,75.13,75.24,196100.0,58.6542,58.7009,58.4519,58.5375,196100.0
2012-06-15 15:00:00,75.24,75.33,75.15,75.26,276600.0,58.5375,58.6075,58.4675,58.5531,276600.0
2012-06-15 15:30:00,75.26,75.63,75.05,75.35,888500.0,58.5531,58.8409,58.3897,58.6231,888500.0
2012-06-18 09:30:00,75.0,75.2,74.52,74.54,252500.0,58.3508,58.5064,57.9773,57.9929,252500.0
2012-06-18 10:00:00,74.55,74.72,74.45,74.64,210800.0,58.0007,58.1329,57.9229,58.0707,210800.0
2012-06-18 10:30:00,74.64,75.0,74.6,74.84,265900.0,58.0707,58.3508,58.0396,58.2263,265900.0
2012-06-18 11:00:00,74.85,74.93,74.4,74.6,290800.0,58.2341,58.2963,57.884,58.0396,290800.0
2012-06-18 11:30:00,74.61,74.96,74.58,74.91,218900.0,58.0473,58.3197,58.024,58.2807,218900.0
2012-06-18 12:00:00,74.91,74.96,74.66,74.66,156800.0,58.2807,58.3197,58.0862,58.0862,156800.0
2012-06-18 12:30:00,74.67,75.0,74.67,74.74,183100.0,58.094,58.3508,58.094,58.1485,183100.0
2012-06-18 13:00:00,74.77,75.14,74.71,75.08,198600.0,58.1718,58.4597,58.1251,58.413,198600.0
2012-06-18 13:30:00,75.08,75.24,74.93,75.09,148300.0,58.413,58.5375,58.2963,58.4208,148300.0
2012-06-18 14:00:00,75.09,75.37,74.95,75.26,167200.0,58.4208,58.6386,58.3119,58.5531,167200.0
2012-06-18 14:30:00,75.24,75.28,74.67,74.73,246700.0,58.5375,58.5686,58.094,58.1407,246700.0
2012-06-18 15:00:00,74.73,75.09,74.72,74.95,239600.0,58.1407,58.4208,58.1329,58.3119,239600.0
2012-06-18 15:30:00,74.94,75.12,74.81,74.88,679400.0,58.3041,58.4441,58.2029,58.2574,679400.0
2012-06-19 09:30:00,75.6,76.24,75.51,76.24,306500.0,58.8176,59.3155,58.7476,59.3155,306500.0
2012-06-19 10:00:00,76.22,77.32,76.17,77.05,439500.0,59.2999,60.1558,59.261,59.9457,439500.0
2012-06-19 10:30:00,77.05,77.15,76.61,76.78,292800.0,59.9457,60.0235,59.6034,59.7356,292800.0
2012-06-19 11:00:00,76.76,76.88,76.57,76.65,166800.0,59.7201,59.8134,59.5722,59.6345,166800.0
2012-06-19 11:30:00,76.65,77.08,76.6,77.06,194900.0,59.6345,59.969,59.5956,59.9535,194900.0
2012-06-19 12:00:00,77.06,77.25,77.03,77.25,208000.0,59.9535,60.1013,59.9301,60.1013,208000.0
2012-06-19 12:30:00,77.25,77.54,77.24,77.48,264100.0,60.1013,60.3269,60.0935,60.2802,264100.0
2012-06-19 13:00:00,77.48,77.8,77.39,77.75,208000.0,60.2802,60.5292,60.2102,60.4903,208000.0
2012-06-19 13:30:00,77.76,77.99,77.75,77.83,346100.0,60.4981,60.677,60.4903,60.5525,346100.0
2012-06-19 14:00:00,77.83,77.84,77.51,77.53,203500.0,60.5525,60.5603,60.3036,60.3191,203500.0
2012-06-19 14:30:00,77.54,77.56,77.09,77.32,261800.0,60.3269,60.3425,59.9768,60.1558,261800.0
2012-06-19 15:00:00,77.32,77.5,77.17,77.2,222400.0,60.1558,60.2958,60.0391,60.0624,222400.0
2012-06-19 15:30:00,77.21,77.3,77.01,77.04,439500.0,60.0702,60.1402,59.9146,59.9379,439500.0
2012-06-20 09:30:00,76.75,76.8,76.3,76.65,302200.0,59.7123,59.7512,59.3622,59.6345,302200.0
2012-06-20 10:00:00,76.65,77.37,76.63,77.28,258400.0,59.6345,60.1947,59.6189,60.1246,258400.0
2012-06-20 10:30:00,77.26,77.46,76.8,76.84,237000.0,60.1091,60.2647,59.7512,59.7823,237000.0
2012-06-20 11:00:00,76.83,77.38,76.83,77.21,169500.0,59.7745,60.2024,59.7745,60.0702,169500.0
2012-06-20 11:30:00,77.22,77.51,77.17,77.3,131500.0,60.078,60.3036,60.0391,60.1402,131500.0
2012-06-20 12:00:00,77.28,77.3,76.9,76.95,106500.0,60.1246,60.1402,59.829,59.8679,106500.0
2012-06-20 12:30:00,76.96,77.23,76.4,77.22,224500.0,59.8757,60.0857,59.44,60.078,224500.0
2012-06-20 13:00:00,77.23,77.86,77.19,77.49,218500.0,60.0857,60.5759,60.0546,60.288,218500.0
2012-06-20 13:30:00,77.5,77.54,77.2,77.39,172900.0,60.2958,60.3269,60.0624,60.2102,172900.0
2012-06-20 14:00:00,77.4,77.53,76.9,76.94,149300.0,60.218,60.3191,59.829,59.8601,149300.0
2012-06-20 14:30:00,76.94,77.11,76.68,76.87,155200.0,59.8601,59.9924,59.6578,59.8056,155200.0
2012-06-20 15:00:00,76.88,76.9,76.41,76.62,210500.0,59.8134,59.829,59.4478,59.6111,210500.0
2012-06-20 15:30:00,76.62,76.97,76.59,76.88,403500.0,59.6111,59.8835,59.5878,59.8134,403500.0
2012-06-21 09:30:00,76.97,77.66,76.75,77.05,368800.0,59.8835,60.4203,59.7123,59.9457,368800.0
2012-06-21 10:00:00,77.07,77.07,76.4,76.53,251400.0,59.9613,59.9613,59.44,59.5411,251400.0
2012-06-21 10:30:00,76.53,76.78,76.5,76.52,203600.0,59.5411,59.7356,59.5178,59.5333,203600.0
2012-06-21 11:00:00,76.51,76.55,75.96,75.96,153500.0,59.5256,59.5567,59.0977,59.0977,153500.0
2012-06-21 11:30:00,75.97,76.0,75.8,75.95,131000.0,59.1054,59.1288,58.9732,59.0899,131000.0
2012-06-21 12:00:00,75.94,75.99,75.11,75.14,142900.0,59.0821,59.121,58.4364,58.4597,142900.0
2012-06-21 12:30:00,75.16,75.66,75.12,75.56,105500.0,58.4753,58.8643,58.4441,58.7865,105500.0
2012-06-21 13:00:00,75.57,75.63,75.33,75.35,105700.0,58.7942,58.8409,58.6075,58.6231,105700.0
2012-06-21 13:30:00,75.32,75.44,75.18,75.37,87700.0,58.5997,58.6931,58.4908,58.6386,87700.0
2012-06-21 14:00:00,75.36,75.37,75.01,75.24,108700.0,58.6309,58.6386,58.3586,58.5375,108700.0
2012-06-21 14:30:00,75.23,75.56,75.11,75.45,141400.0,58.5297,58.7865,58.4364,58.7009,141400.0
2012-06-21 15:00:00,75.45,75.45,74.98,75.15,251800.0,58.7009,58.7009,58.3352,58.4675,251800.0
2012-06-21 15:30:00,75.16,75.29,74.94,75.04,472700.0,58.4753,58.5764,58.3041,58.3819,472700.0
2012-06-22 09:30:00,75.3,75.96,75.06,75.88,380200.0,58.5842,59.0977,58.3975,59.0354,380200.0
2012-06-22 10:00:00,75.88,76.16,75.3,75.3,309500.0,59.0354,59.2533,58.5842,58.5842,309500.0
2012-06-22 10:30:00,75.3,75.44,75.03,75.34,123700.0,58.5842,58.6931,58.3741,58.6153,123700.0
2012-06-22 11:00:00,75.37,75.45,75.1,75.17,103300.0,58.6386,58.7009,58.4286,58.483,103300.0
2012-06-22 11:30:00,75.16,75.61,75.16,75.56,114300.0,58.4753,58.8254,58.4753,58.7865,114300.0
2012-06-22 12:00:00,75.57,75.61,75.11,75.21,101700.0,58.7942,58.8254,58.4364,58.5142,101700.0
2012-06-22 12:30:00,75.2,75.29,75.13,75.2,69400.0,58.5064,58.5764,58.4519,58.5064,69400.0
2012-06-22 13:00:00,75.2,75.26,75.08,75.16,87600.0,58.5064,58.5531,58.413,58.4753,87600.0
2012-06-22 13:30:00,75.15,75.47,75.14,75.45,92100.0,58.4675,58.7164,58.4597,58.7009,92100.0
2012-06-22 14:00:00,75.45,75.51,75.32,75.42,118900.0,58.7009,58.7476,58.5997,58.6775,118900.0
2012-06-22 14:30:00,75.41,75.67,75.36,75.59,123600.0,58.6698,58.872,58.6309,58.8098,123600.0
2012-06-22 15:00:00,75.6,75.78,75.54,75.71,209100.0,58.8176,58.9576,58.7709,58.9032,209100.0
2012-06-22 15:30:00,75.71,75.99,75.52,75.53,717500.0,58.9032,59.121,58.7553,58.7631,717500.0
2012-06-25 09:30:00,74.89,75.11,74.3,74.5,393600.0,58.2652,58.4364,57.8062,57.9618,393600.0
2012-06-25 10:00:00,74.5,74.6,74.0,74.01,326800.0,57.9618,58.0396,57.5728,57.5805,326800.0
2012-06-25 10:30:00,74.01,74.22,73.83,74.2,225400.0,57.5805,57.7439,57.4405,57.7284,225400.0
2012-06-25 11:00:00,74.19,74.19,73.77,73.92,199400.0,57.7206,57.7206,57.3938,57.5105,199400.0
2012-06-25 11:30:00,73.9,74.0,73.75,73.88,151800.0,57.495,57.5728,57.3783,57.4794,151800.0
2012-06-25 12:00:00,73.85,74.27,73.82,74.01,110900.0,57.4561,57.7828,57.4327,57.5805,110900.0
2012-06-25 12:30:00,74.03,74.14,74.0,74.03,63400.0,57.5961,57.6817,57.5728,57.5961,63400.0
2012-06-25 13:00:00,74.04,74.18,73.89,74.16,66100.0,57.6039,57.7128,57.4872,57.6972,66100.0
2012-06-25 13:30:00,74.15,74.36,74.1,74.27,94900.0,57.6895,57.8528,57.6506,57.7828,94900.0
2012-06-25 14:00:00,74.26,74.36,74.16,74.19,154800.0,57.775,57.8528,57.6972,57.7206,154800.0
2012-06-25 14:30:00,74.18,74.23,74.11,74.15,232000.0,57.7128,57.7517,57.6583,57.6895,232000.0
2012-06-25 15:00:00,74.15,74.51,74.11,74.45,374700.0,57.6895,57.9695,57.6583,57.9229,374700.0
2012-06-25 15:30:00,74.44,74.6,74.29,74.38,447400.0,57.9151,58.0396,57.7984,57.8684,447400.0
2012-06-26 09:30:00,74.72,75.41,74.43,74.7,396500.0,58.1329,58.6698,57.9073,58.1174,396500.0
2012-06-26 10:00:00,74.67,75.03,74.53,74.72,242800.0,58.094,58.3741,57.9851,58.1329,242800.0
2012-06-26 10:30:00,74.71,75.23,74.57,75.2,451200.0,58.1251,58.5297,58.0162,58.5064,451200.0
2012-06-26 11:00:00,75.18,75.32,74.83,75.01,383500.0,58.4908,58.5997,58.2185,58.3586,383500.0
2012-06-26 11:30:00,75.03,75.17,74.95,75.1,208900.0,58.3741,58.483,58.3119,58.4286,208900.0
2012-06-26 12:00:00,75.11,75.49,75.07,75.3,262600.0,58.4364,58.732,58.4052,58.5842,262600.0
2012-06-26 12:30:00,75.31,75.54,75.31,75.51,282400.0,58.592,58.7709,58.592,58.7476,282400.0
2012-06-26 13:00:00,75.51,75.57,75.45,75.52,153100.0,58.7476,58.7942,58.7009,58.7553,153100.0
2012-06-26 13:30:00,75.52,75.63,75.41,75.61,187400.0,58.7553,58.8409,58.6698,58.8254,187400.0
2012-06-26 14:00:00,75.61,76.0,75.61,75.98,306700.0,58.8254,59.1288,58.8254,59.1132,306700.0
2012-06-26 14:30:00,75.99,76.0,75.76,75.83,313000.0,59.121,59.1288,58.9421,58.9965,313000.0
2012-06-26 15:00:00,75.83,76.25,75.76,76.23,390400.0,58.9965,59.3233,58.9421,59.3077,390400.0
2012-06-26 15:30:00,76.22,76.37,75.96,76.0,696800.0,59.2999,59.4166,59.0977,59.1288,696800.0
2012-06-27 09:30:00,76.08,77.26,75.95,77.21,663600.0,59.5397,60.4632,59.438,60.4241,663600.0
2012-06-27 10:00:00,77.18,77.52,76.78,77.45,361300.0,60.4006,60.6667,60.0876,60.6119,361300.0
2012-06-27 10:30:00,77.45,77.86,77.2,77.81,402700.0,60.6119,60.9328,60.4162,60.8936,402700.0
2012-06-27 11:00:00,77.82,77.86,77.23,77.39,263300.0,60.9015,60.9328,60.4397,60.5649,263300.0
2012-06-27 11:30:00,77.41,77.65,77.33,77.64,283200.0,60.5806,60.7684,60.518,60.7606,283200.0
2012-06-27 12:00:00,77.62,78.05,77.59,78.04,295700.0,60.7449,61.0814,60.7215,61.0736,295700.0
2012-06-27 12:30:00,78.05,78.19,77.99,78.02,367400.0,61.0814,61.191,61.0345,61.058,367400.0
2012-06-27 13:00:00,78.02,78.13,77.97,78.0,231600.0,61.058,61.1441,61.0188,61.0423,231600.0
2012-06-27 13:30:00,78.0,78.23,77.97,78.2,336800.0,61.0423,61.2223,61.0188,61.1988,336800.0
2012-06-27 14:00:00,78.21,78.39,78.0,78.0,316900.0,61.2067,61.3475,61.0423,61.0423,316900.0
2012-06-27 14:30:00,78.0,78.19,77.98,77.99,248100.0,61.0423,61.191,61.0267,61.0345,248100.0
2012-06-27 15:00:00,77.99,78.22,77.91,78.15,279600.0,61.0345,61.2145,60.9719,61.1597,279600.0
2012-06-27 15:30:00,78.13,78.37,78.03,78.09,698700.0,61.1441,61.3319,61.0658,61.1128,698700.0
2012-06-28 09:30:00,77.48,78.72,77.26,78.55,606500.0,60.6354,61.6058,60.4632,61.4727,606500.0
2012-06-28 10:00:00,78.55,78.69,77.85,78.02,440800.0,61.4727,61.5823,60.9249,61.058,440800.0
2012-06-28 10:30:00,78.0,78.0,77.41,77.81,301700.0,61.0423,61.0423,60.5806,60.8936,301700.0
2012-06-28 11:00:00,77.8,77.91,77.51,77.85,251000.0,60.8858,60.9719,60.6588,60.9249,251000.0
2012-06-28 11:30:00,77.86,78.03,77.71,77.76,181000.0,60.9328,61.0658,60.8154,60.8545,181000.0
2012-06-28 12:00:00,77.74,77.87,77.4,77.42,132700.0,60.8388,60.9406,60.5728,60.5884,132700.0
2012-06-28 12:30:00,77.43,77.65,77.31,77.61,128700.0,60.5962,60.7684,60.5023,60.7371,128700.0
2012-06-28 13:00:00,77.61,77.7,77.35,77.43,135000.0,60.7371,60.8075,60.5336,60.5962,135000.0
2012-06-28 13:30:00,77.42,77.45,77.09,77.36,145600.0,60.5884,60.6119,60.3302,60.5415,145600.0
2012-06-28 14:00:00,77.39,77.41,77.0,77.05,170500.0,60.5649,60.5806,60.2597,60.2989,170500.0
2012-06-28 14:30:00,77.04,77.38,76.96,77.37,188300.0,60.291,60.5571,60.2284,60.5493,188300.0
2012-06-28 15:00:00,77.36,77.5,77.22,77.43,252900.0,60.5415,60.651,60.4319,60.5962,252900.0
2012-06-28 15:30:00,77.44,78.34,77.44,78.25,820800.0,60.6041,61.3084,60.6041,61.238,820800.0
2012-06-29 09:30:00,80.03,80.21,79.41,79.64,581300.0,62.631,62.7719,62.1458,62.3258,581300.0
2012-06-29 10:00:00,79.64,80.0,79.62,79.98,477500.0,62.3258,62.6075,62.3101,62.5919,477500.0
2012-06-29 10:30:00,80.0,80.05,79.8,79.98,296600.0,62.6075,62.6466,62.451,62.5919,296600.0
2012-06-29 11:00:00,79.99,80.03,79.68,79.8,285600.0,62.5997,62.631,62.3571,62.451,285600.0
2012-06-29 11:30:00,79.79,80.0,79.71,79.95,174300.0,62.4432,62.6075,62.3806,62.5684,174300.0
2012-06-29 12:00:00,79.95,80.06,79.76,79.9,171800.0,62.5684,62.6545,62.4197,62.5292,171800.0
2012-06-29 12:30:00,79.88,79.91,79.64,79.77,171400.0,62.5136,62.5371,62.3258,62.4275,171400.0
2012-06-29 13:00:00,79.77,80.0,79.73,79.99,173400.0,62.4275,62.6075,62.3962,62.5997,173400.0
2012-06-29 13:30:00,79.98,80.46,79.98,80.35,302000.0,62.5919,62.9675,62.5919,62.8814,302000.0
2012-06-29 14:00:00,80.34,80.59,80.24,80.59,229700.0,62.8736,63.0692,62.7953,63.0692,229700.0
2012-06-29 14:30:00,80.58,80.7,80.43,80.7,244600.0,63.0614,63.1553,62.944,63.1553,244600.0
2012-06-29 15:00:00,80.69,80.69,80.52,80.56,394900.0,63.1475,63.1475,63.0145,63.0458,394900.0
2012-06-29 15:30:00,80.56,80.88,80.41,80.8,823400.0,63.0458,63.2962,62.9284,63.2336,823400.0
2012-07-02 09:30:00,80.99,81.05,80.41,80.96,422800.0,63.3823,63.4292,62.9284,63.3588,422800.0
2012-07-02 10:00:00,81.0,81.01,79.92,80.37,424100.0,63.3901,63.3979,62.5449,62.8971,424100.0
2012-07-02 10:30:00,80.38,80.56,80.06,80.34,195400.0,62.9049,63.0458,62.6545,62.8736,195400.0
2012-07-02 11:00:00,80.34,80.61,80.15,80.2,201500.0,62.8736,63.0849,62.7249,62.764,201500.0
2012-07-02 11:30:00,80.19,80.42,80.19,80.32,165900.0,62.7562,62.9362,62.7562,62.8579,165900.0
2012-07-02 12:00:00,80.33,80.46,80.27,80.39,143300.0,62.8658,62.9675,62.8188,62.9127,143300.0
2012-07-02 12:30:00,80.37,80.46,80.22,80.22,202500.0,62.8971,62.9675,62.7797,62.7797,202500.0
2012-07-02 13:00:00,80.21,80.33,80.18,80.24,156700.0,62.7719,62.8658,62.7484,62.7953,156700.0
2012-07-02 13:30:00,80.25,80.29,80.11,80.16,164800.0,62.8032,62.8345,62.6936,62.7327,164800.0
2012-07-02 14:00:00,80.16,80.37,80.05,80.33,182900.0,62.7327,62.8971,62.6466,62.8658,182900.0
2012-07-02 14:30:00,80.33,80.36,79.91,79.96,203700.0,62.8658,62.8892,62.5371,62.5762,203700.0
2012-07-02 15:00:00,79.97,80.1,79.92,80.06,268800.0,62.584,62.6858,62.5449,62.6545,268800.0
2012-07-02 15:30:00,80.06,80.47,80.05,80.43,388000.0,62.6545,62.9753,62.6466,62.944,388000.0
2012-07-03 09:30:00,80.8,81.2,80.41,81.0,217800.0,63.2336,63.5466,62.9284,63.3901,217800.0
2012-07-03 10:00:00,80.99,81.38,80.99,81.18,184200.0,63.3823,63.6875,63.3823,63.531,184200.0
2012-07-03 10:30:00,81.18,81.44,81.16,81.27,124400.0,63.531,63.7344,63.5153,63.6014,124400.0
2012-07-03 11:00:00,81.26,81.34,81.15,81.32,242000.0,63.5936,63.6562,63.5075,63.6405,242000.0
2012-07-03 11:30:00,81.32,81.5,81.26,81.49,162400.0,63.6405,63.7814,63.5936,63.7736,162400.0
2012-07-03 12:00:00,81.49,81.62,81.47,81.52,159000.0,63.7736,63.8753,63.7579,63.797,159000.0
2012-07-03 12:30:00,81.52,81.72,81.26,81.72,482700.0,63.797,63.9536,63.5936,63.9536,482700.0
2012-07-05 09:30:00,81.16,81.62,81.06,81.36,244800.0,63.5153,63.8753,63.4371,63.6718,244800.0
2012-07-05 10:00:00,81.36,81.37,80.81,81.29,232100.0,63.6718,63.6797,63.2414,63.6171,232100.0
2012-07-05 10:30:00,81.3,81.77,81.29,81.63,148500.0,63.6249,63.9927,63.6171,63.8831,148500.0
2012-07-05 11:00:00,81.63,81.95,81.62,81.95,193600.0,63.8831,64.1336,63.8753,64.1336,193600.0
2012-07-05 11:30:00,81.95,82.18,81.88,82.08,231700.0,64.1336,64.3136,64.0788,64.2353,231700.0
2012-07-05 12:00:00,82.08,82.25,82.03,82.19,164100.0,64.2353,64.3683,64.1962,64.3214,164100.0
2012-07-05 12:30:00,82.19,82.26,82.07,82.24,151900.0,64.3214,64.3762,64.2275,64.3605,151900.0
2012-07-05 13:00:00,82.25,82.38,82.2,82.32,107300.0,64.3683,64.4701,64.3292,64.4231,107300.0
2012-07-05 13:30:00,82.32,82.45,82.05,82.44,139100.0,64.4231,64.5249,64.2118,64.517,139100.0
2012-07-05 14:00:00,82.43,82.46,82.21,82.37,234500.0,64.5092,64.5327,64.337,64.4623,234500.0
2012-07-05 14:30:00,82.37,82.39,82.11,82.12,131000.0,64.4623,64.4779,64.2588,64.2666,131000.0
2012-07-05 15:00:00,82.12,82.23,82.01,82.12,188300.0,64.2666,64.3527,64.1805,64.2666,188300.0
2012-07-05 15:30:00,82.12,82.24,81.93,81.94,471500.0,64.2666,64.3605,64.1179,64.1257,471500.0
2012-07-06 09:30:00,80.79,80.99,80.54,80.93,248500.0,63.2258,63.3823,63.0301,63.3353,248500.0
2012-07-06 10:00:00,80.95,81.0,80.65,80.88,199000.0,63.351,63.3901,63.1162,63.2962,199000.0
2012-07-06 10:30:00,80.89,80.95,80.66,80.67,152400.0,63.304,63.351,63.124,63.1318,152400.0
2012-07-06 11:00:00,80.67,80.71,80.33,80.33,227400.0,63.1318,63.1631,62.8658,62.8658,227400.0
2012-07-06 11:30:00,80.33,80.38,80.17,80.23,210400.0,62.8658,62.9049,62.7405,62.7875,210400.0
2012-07-06 12:00:00,80.22,80.28,80.1,80.21,212900.0,62.7797,62.8266,62.6858,62.7719,212900.0
2012-07-06 12:30:00,80.2,80.56,80.18,80.52,130000.0,62.764,63.0458,62.7484,63.0145,130000.0
2012-07-06 13:00:00,80.52,80.54,80.43,80.43,92000.0,63.0145,63.0301,62.944,62.944,92000.0
2012-07-06 13:30:00,80.43,80.43,80.12,80.19,116700.0,62.944,62.944,62.7014,62.7562,116700.0
2012-07-06 14:00:00,80.19,80.24,80.12,80.15,113600.0,62.7562,62.7953,62.7014,62.7249,113600.0
2012-07-06 14:30:00,80.16,80.35,80.14,80.29,142200.0,62.7327,62.8814,62.7171,62.8345,142200.0
2012-07-06 15:00:00,80.28,80.52,80.24,80.5,162100.0,62.8266,63.0145,62.7953,62.9988,162100.0
2012-07-06 15:30:00,80.5,80.81,80.47,80.7,408300.0,62.9988,63.2414,62.9753,63.1553,408300.0
2012-07-09 09:30:00,80.34,80.44,79.71,79.96,418700.0,62.8736,62.9518,62.3806,62.5762,418700.0
2012-07-09 10:00:00,79.92,80.08,79.63,80.05,248100.0,62.5449,62.6701,62.3179,62.6466,248100.0
2012-07-09 10:30:00,80.03,80.67,80.02,80.4,206800.0,62.631,63.1318,62.6232,62.9205,206800.0
2012-07-09 11:00:00,80.38,80.39,80.13,80.32,148200.0,62.9049,62.9127,62.7092,62.8579,148200.0
2012-07-09 11:30:00,80.32,80.39,80.2,80.21,94100.0,62.8579,62.9127,62.764,62.7719,94100.0
2012-07-09 12:00:00,80.21,80.56,80.2,80.49,85800.0,62.7719,63.0458,62.764,62.991,85800.0
2012-07-09 12:30:00,80.49,80.54,80.34,80.41,93700.0,62.991,63.0301,62.8736,62.9284,93700.0
2012-07-09 13:00:00,80.41,80.48,80.37,80.46,88600.0,62.9284,62.9832,62.8971,62.9675,88600.0
2012-07-09 13:30:00,80.46,80.63,80.45,80.53,93800.0,62.9675,63.1005,62.9597,63.0223,93800.0
2012-07-09 14:00:00,80.52,80.57,80.37,80.41,92700.0,63.0145,63.0536,62.8971,62.9284,92700.0
2012-07-09 14:30:00,80.41,80.52,80.35,80.51,107800.0,62.9284,63.0145,62.8814,63.0066,107800.0
2012-07-09 15:00:00,80.52,80.69,80.43,80.62,175700.0,63.0145,63.1475,62.944,63.0927,175700.0
2012-07-09 15:30:00,80.64,80.68,80.47,80.54,518500.0,63.1084,63.1397,62.9753,63.0301,518500.0
2012-07-10 09:30:00,80.7,81.4,80.7,81.02,264000.0,63.1553,63.7031,63.1553,63.4058,264000.0
2012-07-10 10:00:00,81.02,81.09,80.39,80.73,218800.0,63.4058,63.4605,62.9127,63.1788,218800.0
2012-07-10 10:30:00,80.73,80.85,80.53,80.66,204200.0,63.1788,63.2727,63.0223,63.124,204200.0
2012-07-10 11:00:00,80.65,80.74,80.5,80.68,198600.0,63.1162,63.1866,62.9988,63.1397,198600.0
2012-07-10 11:30:00,80.68,80.75,80.55,80.59,241000.0,63.1397,63.1945,63.0379,63.0692,241000.0
2012-07-10 12:00:00,80.58,80.61,80.31,80.33,100300.0,63.0614,63.0849,62.8501,62.8658,100300.0
2012-07-10 12:30:00,80.33,80.48,80.25,80.27,101400.0,62.8658,62.9832,62.8032,62.8188,101400.0
2012-07-10 13:00:00,80.28,80.36,79.41,79.56,308900.0,62.8266,62.8892,62.1458,62.2632,308900.0
2012-07-10 13:30:00,79.58,79.62,78.9,78.92,447600.0,62.2788,62.3101,61.7467,61.7623,447600.0
2012-07-10 14:00:00,78.92,79.0,78.11,78.32,476700.0,61.7623,61.8249,61.1284,61.2927,476700.0
2012-07-10 14:30:00,78.31,78.58,78.09,78.34,439000.0,61.2849,61.4962,61.1128,61.3084,439000.0
2012-07-10 15:00:00,78.34,78.49,78.12,78.2,405400.0,61.3084,61.4258,61.1362,61.1988,405400.0
2012-07-10 15:30:00,78.21,78.7,78.17,78.61,660800.0,61.2067,61.5901,61.1754,61.5197,660800.0
2012-07-11 09:30:00,78.85,79.06,77.75,78.35,586300.0,61.7075,61.8719,60.8467,61.3162,586300.0
2012-07-11 10:00:00,78.34,78.59,78.09,78.1,438500.0,61.3084,61.504,61.1128,61.1206,438500.0
2012-07-11 10:30:00,78.09,78.26,77.85,78.13,348400.0,61.1128,61.2458,60.9249,61.1441,348400.0
2012-07-11 11:00:00,78.12,78.46,77.84,77.94,341400.0,61.1362,61.4023,60.9171,60.9954,341400.0
2012-07-11 11:30:00,77.96,78.33,77.96,78.17,216100.0,61.011,61.3006,61.011,61.1754,216100.0
2012-07-11 12:00:00,78.2,78.35,77.96,78.03,219900.0,61.1988,61.3162,61.011,61.0658,219900.0
2012-07-11 12:30:00,78.03,78.5,78.0,78.49,93800.0,61.0658,61.4336,61.0423,61.4258,93800.0
2012-07-11 13:00:00,78.49,78.49,78.16,78.2,159100.0,61.4258,61.4258,61.1675,61.1988,159100.0
2012-07-11 13:30:00,78.21,78.63,78.17,78.56,198000.0,61.2067,61.5354,61.1754,61.4806,198000.0
2012-07-11 14:00:00,78.57,78.63,77.57,77.78,389600.0,61.4884,61.5354,60.7058,60.8701,389600.0
2012-07-11 14:30:00,77.75,78.15,77.63,77.92,227500.0,60.8467,61.1597,60.7528,60.9797,227500.0
2012-07-11 15:00:00,77.92,78.25,77.88,77.97,225400.0,60.9797,61.238,60.9484,61.0188,225400.0
2012-07-11 15:30:00,77.95,78.49,77.86,78.17,584000.0,61.0032,61.4258,60.9328,61.1754,584000.0
2012-07-12 09:30:00,78.17,78.6,77.15,77.32,509300.0,61.1754,61.5119,60.3771,60.5102,509300.0
2012-07-12 10:00:00,77.31,77.56,77.0,77.19,242500.0,60.5023,60.698,60.2597,60.4084,242500.0
2012-07-12 10:30:00,77.18,77.41,77.04,77.36,200600.0,60.4006,60.5806,60.291,60.5415,200600.0
2012-07-12 11:00:00,77.38,77.58,77.24,77.52,204900.0,60.5571,60.7136,60.4475,60.6667,204900.0
2012-07-12 11:30:00,77.52,78.07,77.41,77.8,182000.0,60.6667,61.0971,60.5806,60.8858,182000.0
2012-07-12 12:00:00,77.83,77.93,77.5,77.62,128700.0,60.9093,60.9875,60.651,60.7449,128700.0
2012-07-12 12:30:00,77.61,77.87,77.51,77.8,130900.0,60.7371,60.9406,60.6588,60.8858,130900.0
2012-07-12 13:00:00,77.8,78.6,77.75,78.26,268500.0,60.8858,61.5119,60.8467,61.2458,268500.0
2012-07-12 13:30:00,78.26,78.85,78.25,78.4,219900.0,61.2458,61.7075,61.238,61.3554,219900.0
2012-07-12 14:00:00,78.41,78.67,78.16,78.46,205700.0,61.3632,61.5667,61.1675,61.4023,205700.0
2012-07-12 14:30:00,78.46,78.55,78.23,78.48,164900.0,61.4023,61.4727,61.2223,61.418,164900.0
2012-07-12 15:00:00,78.46,78.74,78.33,78.55,214900.0,61.4023,61.6214,61.3006,61.4727,214900.0
2012-07-12 15:30:00,78.55,78.76,78.2,78.27,611200.0,61.4727,61.6371,61.1988,61.2536,611200.0
2012-07-13 09:30:00,78.23,78.23,77.01,77.1,729300.0,61.2223,61.2223,60.2676,60.338,729300.0
2012-07-13 10:00:00,77.11,77.44,76.81,77.08,544400.0,60.3458,60.6041,60.111,60.3223,544400.0
2012-07-13 10:30:00,77.09,77.21,76.67,76.67,433100.0,60.3302,60.4241,60.0015,60.0015,433100.0
2012-07-13 11:00:00,76.67,76.93,76.35,76.68,478900.0,60.0015,60.2049,59.751,60.0093,478900.0
2012-07-13 11:30:00,76.67,76.99,76.55,76.98,395100.0,60.0015,60.2519,59.9076,60.2441,395100.0
2012-07-13 12:00:00,76.97,76.99,76.76,76.77,283500.0,60.2362,60.2519,60.0719,60.0797,283500.0
2012-07-13 12:30:00,76.77,77.23,76.76,77.22,211200.0,60.0797,60.4397,60.0719,60.4319,211200.0
2012-07-13 13:00:00,77.22,77.41,77.01,77.04,216700.0,60.4319,60.5806,60.2676,60.291,216700.0
2012-07-13 13:30:00,77.04,77.2,76.9,77.09,195200.0,60.291,60.4162,60.1815,60.3302,195200.0
2012-07-13 14:00:00,77.1,77.27,76.92,77.26,204000.0,60.338,60.471,60.1971,60.4632,204000.0
2012-07-13 14:30:00,77.24,77.32,77.0,77.04,267100.0,60.4475,60.5102,60.2597,60.291,267100.0
2012-07-13 15:00:00,77.05,77.6,77.05,77.39,354900.0,60.2989,60.7293,60.2989,60.5649,354900.0
2012-07-13 15:30:00,77.39,77.66,77.3,77.48,832500.0,60.5649,60.7762,60.4945,60.6354,832500.0
2012-07-16 09:30:00,77.06,77.49,75.83,75.86,680000.0,60.3067,60.6432,59.3441,59.3676,680000.0
2012-07-16 10:00:00,75.88,76.54,75.33,76.52,529900.0,59.3832,59.8997,58.9528,59.8841,529900.0
2012-07-16 10:30:00,76.52,76.91,76.38,76.46,254600.0,59.8841,60.1893,59.7745,59.8371,254600.0
2012-07-16 11:00:00,76.44,76.99,76.33,76.81,188400.0,59.8215,60.2519,59.7354,60.111,188400.0
2012-07-16 11:30:00,76.79,76.82,76.51,76.64,135200.0,60.0954,60.1189,59.8763,59.978,135200.0
2012-07-16 12:00:00,76.64,76.73,76.24,76.31,147500.0,59.978,60.0484,59.665,59.7197,147500.0
2012-07-16 12:30:00,76.3,76.74,76.24,76.69,168000.0,59.7119,60.0563,59.665,60.0171,168000.0
2012-07-16 13:00:00,76.68,76.98,76.68,76.95,94500.0,60.0093,60.2441,60.0093,60.2206,94500.0
2012-07-16 13:30:00,76.95,77.05,76.85,76.89,137800.0,60.2206,60.2989,60.1423,60.1736,137800.0
2012-07-16 14:00:00,76.89,77.23,76.87,76.98,192800.0,60.1736,60.4397,60.158,60.2441,192800.0
2012-07-16 14:30:00,77.0,77.07,76.72,76.81,151900.0,60.2597,60.3145,60.0406,60.111,151900.0
2012-07-16 15:00:00,76.8,76.89,76.74,76.79,213900.0,60.1032,60.1736,60.0563,60.0954,213900.0
2012-07-16 15:30:00,76.8,76.8,76.55,76.75,401300.0,60.1032,60.1032,59.9076,60.0641,401300.0
2012-07-17 09:30:00,75.46,75.88,74.9,75.04,912100.0,59.0545,59.3832,58.6163,58.7258,912100.0
2012-07-17 10:00:00,75.03,75.06,74.14,74.9,895900.0,58.718,58.7415,58.0215,58.6163,895900.0
2012-07-17 10:30:00,74.91,74.98,74.52,74.98,457900.0,58.6241,58.6789,58.3189,58.6789,457900.0
2012-07-17 11:00:00,74.95,75.24,74.89,75.03,361300.0,58.6554,58.8824,58.6085,58.718,361300.0
2012-07-17 11:30:00,75.02,75.84,75.02,75.84,262500.0,58.7102,59.3519,58.7102,59.3519,262500.0
2012-07-17 12:00:00,75.83,76.2,75.52,75.78,346900.0,59.3441,59.6337,59.1015,59.305,346900.0
2012-07-17 12:30:00,75.78,75.87,75.15,75.18,296500.0,59.305,59.3754,58.8119,58.8354,296500.0
2012-07-17 13:00:00,75.17,75.58,75.14,75.52,176800.0,58.8276,59.1484,58.8041,59.1015,176800.0
2012-07-17 13:30:00,75.53,75.9,75.51,75.83,247000.0,59.1093,59.3989,59.0937,59.3441,247000.0
2012-07-17 14:00:00,75.82,76.18,75.76,76.18,311100.0,59.3363,59.618,59.2893,59.618,311100.0
2012-07-17 14:30:00,76.19,76.76,76.16,76.66,361800.0,59.6258,60.0719,59.6023,59.9936,361800.0
2012-07-17 15:00:00,76.65,76.66,76.0,76.04,371000.0,59.9858,59.9936,59.4771,59.5084,371000.0
2012-07-17 15:30:00,76.05,76.12,75.72,75.94,672500.0,59.5163,59.571,59.258,59.4302,672500.0
2012-07-18 09:30:00,75.49,75.78,74.85,75.37,478200.0,59.078,59.305,58.5771,58.9841,478200.0
2012-07-18 10:00:00,75.39,75.91,75.25,75.31,405400.0,58.9997,59.4067,58.8902,58.9371,405400.0
2012-07-18 10:30:00,75.31,75.94,75.19,75.78,322300.0,58.9371,59.4302,58.8432,59.305,322300.0
2012-07-18 11:00:00,75.78,75.83,75.25,75.29,283700.0,59.305,59.3441,58.8902,58.9215,283700.0
2012-07-18 11:30:00,75.3,75.57,75.26,75.28,372900.0,58.9293,59.1406,58.898,58.9137,372900.0
2012-07-18 12:00:00,75.26,75.69,75.25,75.5,336600.0,58.898,59.2345,58.8902,59.0858,336600.0
2012-07-18 12:30:00,75.5,75.68,75.48,75.66,204400.0,59.0858,59.2267,59.0702,59.211,204400.0
2012-07-18 13:00:00,75.68,75.83,75.58,75.75,135900.0,59.2267,59.3441,59.1484,59.2815,135900.0
2012-07-18 13:30:00,75.76,75.76,75.05,75.31,228900.0,59.2893,59.2893,58.7337,58.9371,228900.0
2012-07-18 14:00:00,75.31,75.67,75.24,75.63,251700.0,58.9371,59.2189,58.8824,59.1876,251700.0
2012-07-18 14:30:00,75.65,75.66,75.29,75.5,238800.0,59.2032,59.211,58.9215,59.0858,238800.0
2012-07-18 15:00:00,75.5,75.76,75.5,75.69,257300.0,59.0858,59.2893,59.0858,59.2345,257300.0
2012-07-18 15:30:00,75.7,75.75,75.45,75.63,517700.0,59.2424,59.2815,59.0467,59.1876,517700.0
2012-07-19 09:30:00,75.9,76.12,75.25,76.05,550500.0,59.3989,59.571,58.8902,59.5163,550500.0
2012-07-19 10:00:00,76.04,76.04,75.1,75.77,364900.0,59.5084,59.5084,58.7728,59.2971,364900.0
2012-07-19 10:30:00,75.77,76.0,75.47,75.82,303200.0,59.2971,59.4771,59.0624,59.3363,303200.0
2012-07-19 11:00:00,75.81,75.95,75.5,75.56,202600.0,59.3284,59.438,59.0858,59.1328,202600.0
2012-07-19 11:30:00,75.56,75.62,75.26,75.52,182300.0,59.1328,59.1797,58.898,59.1015,182300.0
2012-07-19 12:00:00,75.53,76.13,75.52,76.04,238800.0,59.1093,59.5789,59.1015,59.5084,238800.0
2012-07-19 12:30:00,76.05,76.08,75.66,75.67,99500.0,59.5163,59.5397,59.211,59.2189,99500.0
2012-07-19 13:00:00,75.69,76.0,75.66,75.86,100900.0,59.2345,59.4771,59.211,59.3676,100900.0
2012-07-19 13:30:00,75.86,75.9,75.35,75.55,170600.0,59.3676,59.3989,58.9684,59.125,170600.0
2012-07-19 14:00:00,75.56,75.73,75.48,75.5,126700.0,59.1328,59.2658,59.0702,59.0858,126700.0
2012-07-19 14:30:00,75.49,75.68,75.47,75.66,254000.0,59.078,59.2267,59.0624,59.211,254000.0
2012-07-19 15:00:00,75.66,75.81,75.51,75.62,471900.0,59.211,59.3284,59.0937,59.1797,471900.0
2012-07-19 15:30:00,75.62,75.89,75.61,75.7,424900.0,59.1797,59.391,59.1719,59.2424,424900.0
2012-07-20 09:30:00,75.19,76.19,74.95,76.0,520100.0,58.8432,59.6258,58.6554,59.4771,520100.0
2012-07-20 10:00:00,76.01,76.5,75.99,76.46,334900.0,59.485,59.8684,59.4693,59.8371,334900.0
2012-07-20 10:30:00,76.47,76.61,76.19,76.53,215600.0,59.845,59.9545,59.6258,59.8919,215600.0
2012-07-20 11:00:00,76.53,76.55,75.9,76.03,193400.0,59.8919,59.9076,59.3989,59.5006,193400.0
2012-07-20 11:30:00,76.03,76.29,75.8,75.97,148700.0,59.5006,59.7041,59.3206,59.4537,148700.0
2012-07-20 12:00:00,75.98,76.08,75.89,75.94,115400.0,59.4615,59.5397,59.391,59.4302,115400.0
2012-07-20 12:30:00,75.92,76.09,75.83,76.05,114800.0,59.4145,59.5476,59.3441,59.5163,114800.0
2012-07-20 13:00:00,76.06,76.06,75.75,75.91,184900.0,59.5241,59.5241,59.2815,59.4067,184900.0
2012-07-20 13:30:00,75.9,75.99,75.66,75.85,127400.0,59.3989,59.4693,59.211,59.3597,127400.0
2012-07-20 14:00:00,75.86,75.86,75.66,75.66,156000.0,59.3676,59.3676,59.211,59.211,156000.0
2012-07-20 14:30:00,75.66,75.77,75.54,75.75,219400.0,59.211,59.2971,59.1171,59.2815,219400.0
2012-07-20 15:00:00,75.76,75.9,75.73,75.88,192900.0,59.2893,59.3989,59.2658,59.3832,192900.0
2012-07-20 15:30:00,75.88,75.97,75.76,75.89,411700.0,59.3832,59.4537,59.2893,59.391,411700.0
2012-07-23 09:30:00,74.47,75.0,74.17,74.97,354800.0,58.2798,58.6945,58.045,58.6711,354800.0
2012-07-23 10:00:00,74.97,75.18,74.57,74.9,197500.0,58.6711,58.8354,58.358,58.6163,197500.0
2012-07-23 10:30:00,74.91,75.3,74.73,75.18,156900.0,58.6241,58.9293,58.4832,58.8354,156900.0
2012-07-23 11:00:00,75.18,75.74,74.98,75.74,246500.0,58.8354,59.2737,58.6789,59.2737,246500.0
2012-07-23 11:30:00,75.73,75.74,75.43,75.46,187600.0,59.2658,59.2737,59.0311,59.0545,187600.0
2012-07-23 12:00:00,75.46,75.48,74.84,74.95,165000.0,59.0545,59.0702,58.5693,58.6554,165000.0
2012-07-23 12:30:00,74.92,75.33,74.77,75.21,198600.0,58.6319,58.9528,58.5145,58.8589,198600.0
2012-07-23 13:00:00,75.2,75.23,75.12,75.18,101500.0,58.8511,58.8745,58.7884,58.8354,101500.0
2012-07-23 13:30:00,75.19,75.27,75.1,75.14,180300.0,58.8432,58.9058,58.7728,58.8041,180300.0
2012-07-23 14:00:00,75.17,75.2,75.04,75.09,165300.0,58.8276,58.8511,58.7258,58.765,165300.0
2012-07-23 14:30:00,75.08,75.18,74.99,75.0,186700.0,58.7571,58.8354,58.6867,58.6945,186700.0
2012-07-23 15:00:00,74.99,75.33,74.91,75.33,179300.0,58.6867,58.9528,58.6241,58.9528,179300.0
2012-07-23 15:30:00,75.32,75.39,75.08,75.12,348100.0,58.945,58.9997,58.7571,58.7884,348100.0
2012-07-24 09:30:00,75.21,75.33,74.51,74.59,299100.0,58.8589,58.9528,58.3111,58.3737,299100.0
2012-07-24 10:00:00,74.6,74.81,74.35,74.52,234900.0,58.3815,58.5458,58.1859,58.3189,234900.0
2012-07-24 10:30:00,74.53,74.56,74.3,74.38,169500.0,58.3267,58.3502,58.1467,58.2093,169500.0
2012-07-24 11:00:00,74.38,74.67,74.34,74.55,263300.0,58.2093,58.4363,58.178,58.3424,263300.0
2012-07-24 11:30:00,74.53,74.58,73.87,73.93,256100.0,58.3267,58.3658,57.8102,57.8572,256100.0
2012-07-24 12:00:00,73.92,73.92,73.5,73.67,255400.0,57.8493,57.8493,57.5206,57.6537,255400.0
2012-07-24 12:30:00,73.67,73.78,73.5,73.69,272800.0,57.6537,57.7398,57.5206,57.6693,272800.0
2012-07-24 13:00:00,73.69,73.77,73.6,73.67,148000.0,57.6693,57.7319,57.5989,57.6537,148000.0
2012-07-24 13:30:00,73.66,73.88,73.5,73.75,150800.0,57.6459,57.818,57.5206,57.7163,150800.0
2012-07-24 14:00:00,73.76,73.78,73.5,73.52,159900.0,57.7241,57.7398,57.5206,57.5363,159900.0
2012-07-24 14:30:00,73.52,73.74,73.5,73.6,190800.0,57.5363,57.7085,57.5206,57.5989,190800.0
2012-07-24 15:00:00,73.6,73.7,73.23,73.69,285900.0,57.5989,57.6772,57.3093,57.6693,285900.0
2012-07-24 15:30:00,73.69,73.95,73.41,73.86,603600.0,57.6693,57.8728,57.4502,57.8024,603600.0
2012-07-25 09:30:00,74.7,75.06,73.72,74.11,463700.0,58.4598,58.7415,57.6928,57.998,463700.0
2012-07-25 10:00:00,74.1,74.2,73.54,73.9,381100.0,57.9902,58.0685,57.552,57.8337,381100.0
2012-07-25 10:30:00,73.88,73.9,73.36,73.44,311300.0,57.818,57.8337,57.4111,57.4737,311300.0
2012-07-25 11:00:00,73.45,73.83,73.41,73.69,245400.0,57.4815,57.7789,57.4502,57.6693,245400.0
2012-07-25 11:30:00,73.69,73.74,73.25,73.25,172000.0,57.6693,57.7085,57.325,57.325,172000.0
2012-07-25 12:00:00,73.25,73.4,72.85,73.0,334700.0,57.325,57.4424,57.012,57.1294,334700.0
2012-07-25 12:30:00,73.0,73.38,72.98,73.2,133100.0,57.1294,57.4267,57.1137,57.2859,133100.0
2012-07-25 13:00:00,73.2,73.77,73.18,73.76,165500.0,57.2859,57.7319,57.2702,57.7241,165500.0
2012-07-25 13:30:00,73.74,74.17,73.61,74.17,166200.0,57.7085,58.045,57.6067,58.045,166200.0
2012-07-25 14:00:00,74.17,74.25,73.92,74.03,139400.0,58.045,58.1076,57.8493,57.9354,139400.0
2012-07-25 14:30:00,74.02,74.2,73.97,74.04,106500.0,57.9276,58.0685,57.8885,57.9432,106500.0
2012-07-25 15:00:00,74.03,74.05,73.6,73.77,259000.0,57.9354,57.9511,57.5989,57.7319,259000.0
2012-07-25 15:30:00,73.79,73.79,73.56,73.73,437200.0,57.7476,57.7476,57.5676,57.7006,437200.0
2012-07-26 09:30:00,74.88,75.38,74.08,74.85,611400.0,58.6006,58.9919,57.9746,58.5771,611400.0
2012-07-26 10:00:00,74.85,75.0,74.41,74.44,393300.0,58.5771,58.6945,58.2328,58.2563,393300.0
2012-07-26 10:30:00,74.46,74.62,73.97,74.61,252200.0,58.2719,58.3972,57.8885,58.3893,252200.0
2012-07-26 11:00:00,74.62,74.62,73.86,74.16,245000.0,58.3972,58.3972,57.8024,58.0372,245000.0
2012-07-26 11:30:00,74.13,74.19,73.93,74.07,118700.0,58.0137,58.0606,57.8572,57.9667,118700.0
2012-07-26 12:00:00,74.07,74.61,74.02,74.6,137700.0,57.9667,58.3893,57.9276,58.3815,137700.0
2012-07-26 12:30:00,74.57,74.75,74.48,74.71,161100.0,58.358,58.4989,58.2876,58.4676,161100.0
2012-07-26 13:00:00,74.69,74.8,74.61,74.65,175000.0,58.4519,58.538,58.3893,58.4206,175000.0
2012-07-26 13:30:00,74.66,74.81,74.55,74.57,109900.0,58.4285,58.5458,58.3424,58.358,109900.0
2012-07-26 14:00:00,74.56,74.75,74.51,74.62,132800.0,58.3502,58.4989,58.3111,58.3972,132800.0
2012-07-26 14:30:00,74.61,74.92,74.48,74.86,150800.0,58.3893,58.6319,58.2876,58.585,150800.0
2012-07-26 15:00:00,74.84,75.04,74.8,75.03,169500.0,58.5693,58.7258,58.538,58.718,169500.0
2012-07-26 15:30:00,75.03,75.31,74.98,75.04,565600.0,58.718,58.9371,58.6789,58.7258,565600.0
2012-07-27 09:30:00,75.43,76.08,75.23,76.0,466000.0,59.0311,59.5397,58.8745,59.4771,466000.0
2012-07-27 10:00:00,76.0,76.8,76.0,76.66,468600.0,59.4771,60.1032,59.4771,59.9936,468600.0
2012-07-27 10:30:00,76.68,77.03,76.56,77.01,258400.0,60.0093,60.2832,59.9154,60.2676,258400.0
2012-07-27 11:00:00,77.02,77.32,76.99,77.25,330700.0,60.2754,60.5102,60.2519,60.4554,330700.0
2012-07-27 11:30:00,77.25,77.39,77.22,77.27,246800.0,60.4554,60.5649,60.4319,60.471,246800.0
2012-07-27 12:00:00,77.26,77.49,77.19,77.49,323300.0,60.4632,60.6432,60.4084,60.6432,323300.0
2012-07-27 12:30:00,77.49,77.62,77.47,77.51,153300.0,60.6432,60.7449,60.6275,60.6588,153300.0
2012-07-27 13:00:00,77.52,78.28,77.51,78.26,405800.0,60.6667,61.2614,60.6588,61.2458,405800.0
2012-07-27 13:30:00,78.27,78.87,78.0,78.04,760900.0,61.2536,61.7232,61.0423,61.0736,760900.0
2012-07-27 14:00:00,78.05,78.08,77.5,77.74,308000.0,61.0814,61.1049,60.651,60.8388,308000.0
2012-07-27 14:30:00,77.74,78.13,77.67,78.08,241500.0,60.8388,61.1441,60.7841,61.1049,241500.0
2012-07-27 15:00:00,78.08,78.25,77.98,78.21,419800.0,61.1049,61.238,61.0267,61.2067,419800.0
2012-07-27 15:30:00,78.21,78.42,78.07,78.11,961800.0,61.2067,61.371,61.0971,61.1284,961800.0
2012-07-30 09:30:00,78.86,79.15,77.93,78.27,606000.0,61.7154,61.9423,60.9875,61.2536,606000.0
2012-07-30 10:00:00,78.28,78.55,78.11,78.29,331700.0,61.2614,61.4727,61.1284,61.2693,331700.0
2012-07-30 10:30:00,78.29,78.39,77.92,77.93,220100.0,61.2693,61.3475,60.9797,60.9875,220100.0
2012-07-30 11:00:00,77.92,78.08,77.43,77.52,253000.0,60.9797,61.1049,60.5962,60.6667,253000.0
2012-07-30 11:30:00,77.52,77.66,77.37,77.59,169500.0,60.6667,60.7762,60.5493,60.7215,169500.0
2012-07-30 12:00:00,77.59,77.64,77.45,77.56,113200.0,60.7215,60.7606,60.6119,60.698,113200.0
2012-07-30 12:30:00,77.56,77.89,77.46,77.74,150300.0,60.698,60.9562,60.6197,60.8388,150300.0
2012-07-30 13:00:00,77.75,77.94,77.64,77.78,109200.0,60.8467,60.9954,60.7606,60.8701,109200.0
2012-07-30 13:30:00,77.81,77.99,77.7,77.74,115100.0,60.8936,61.0345,60.8075,60.8388,115100.0
2012-07-30 14:00:00,77.74,77.78,77.42,77.66,183700.0,60.8388,60.8701,60.5884,60.7762,183700.0
2012-07-30 14:30:00,77.68,77.89,77.59,77.64,211600.0,60.7919,60.9562,60.7215,60.7606,211600.0
2012-07-30 15:00:00,77.64,77.65,77.16,77.35,387000.0,60.7606,60.7684,60.3849,60.5336,387000.0
2012-07-30 15:30:00,77.35,77.52,77.27,77.33,662500.0,60.5336,60.6667,60.471,60.518,662500.0
2012-07-31 09:30:00,77.32,78.26,77.18,77.94,319300.0,60.5102,61.2458,60.4006,60.9954,319300.0
2012-07-31 10:00:00,77.96,78.14,77.24,77.61,282900.0,61.011,61.1519,60.4475,60.7371,282900.0
2012-07-31 10:30:00,77.64,77.85,77.47,77.65,272500.0,60.7606,60.9249,60.6275,60.7684,272500.0
2012-07-31 11:00:00,77.65,77.9,77.58,77.67,232500.0,60.7684,60.9641,60.7136,60.7841,232500.0
2012-07-31 11:30:00,77.68,77.68,77.18,77.32,237100.0,60.7919,60.7919,60.4006,60.5102,237100.0
2012-07-31 12:00:00,77.32,77.34,77.06,77.25,155700.0,60.5102,60.5258,60.3067,60.4554,155700.0
2012-07-31 12:30:00,77.25,77.36,77.08,77.18,91800.0,60.4554,60.5415,60.3223,60.4006,91800.0
2012-07-31 13:00:00,77.17,77.36,77.11,77.34,128600.0,60.3928,60.5415,60.3458,60.5258,128600.0
2012-07-31 13:30:00,77.32,77.39,77.04,77.06,109800.0,60.5102,60.5649,60.291,60.3067,109800.0
2012-07-31 14:00:00,77.05,77.38,77.0,77.33,178000.0,60.2989,60.5571,60.2597,60.518,178000.0
2012-07-31 14:30:00,77.34,77.37,76.92,76.96,218500.0,60.5258,60.5493,60.1971,60.2284,218500.0
2012-07-31 15:00:00,76.96,77.04,76.78,77.03,252500.0,60.2284,60.291,60.0876,60.2832,252500.0
2012-07-31 15:30:00,77.03,77.07,76.61,76.83,607100.0,60.2832,60.3145,59.9545,60.1267,607100.0
2012-08-01 09:30:00,77.64,80.79,76.5,79.25,5207700.0,60.7606,63.2258,59.8684,62.0206,5207700.0
2012-08-01 10:00:00,79.24,79.68,77.99,78.2,1957400.0,62.0127,62.3571,61.0345,61.1988,1957400.0
2012-08-01 10:30:00,78.22,78.75,78.16,78.29,426000.0,61.2145,61.6293,61.1675,61.2693,426000.0
2012-08-01 11:00:00,78.29,78.79,78.15,78.56,355100.0,61.2693,61.6606,61.1597,61.4806,355100.0
2012-08-01 11:30:00,78.57,78.74,78.34,78.36,227400.0,61.4884,61.6214,61.3084,61.3241,227400.0
2012-08-01 12:00:00,78.42,78.68,78.27,78.45,208500.0,61.371,61.5745,61.2536,61.3945,208500.0
2012-08-01 12:30:00,78.46,78.65,78.17,78.34,266500.0,61.4023,61.551,61.1754,61.3084,266500.0
2012-08-01 13:00:00,78.36,78.5,78.1,78.14,192200.0,61.3241,61.4336,61.1206,61.1519,192200.0
2012-08-01 13:30:00,78.13,78.17,77.89,77.94,169200.0,61.1441,61.1754,60.9562,60.9954,169200.0
2012-08-01 14:00:00,77.94,78.07,77.2,77.78,520600.0,60.9954,61.0971,60.4162,60.8701,520600.0
2012-08-01 14:30:00,77.79,77.89,77.12,77.45,387300.0,60.878,60.9562,60.3536,60.6119,387300.0
2012-08-01 15:00:00,77.45,78.01,77.32,77.77,512600.0,60.6119,61.0501,60.5102,60.8623,512600.0
2012-08-01 15:30:00,77.77,77.86,77.49,77.54,498000.0,60.8623,60.9328,60.6432,60.6823,498000.0
2012-08-02 09:30:00,77.0,77.44,76.79,77.37,371000.0,60.2597,60.6041,60.0954,60.5493,371000.0
2012-08-02 10:00:00,77.33,77.79,77.17,77.67,499500.0,60.518,60.878,60.3928,60.7841,499500.0
2012-08-02 10:30:00,77.67,78.0,77.21,77.37,334200.0,60.7841,61.0423,60.4241,60.5493,334200.0
2012-08-02 11:00:00,77.37,77.45,76.93,77.3,243100.0,60.5493,60.6119,60.2049,60.4945,243100.0
2012-08-02 11:30:00,77.28,77.33,76.84,76.94,202100.0,60.4789,60.518,60.1345,60.2128,202100.0
2012-08-02 12:00:00,76.94,77.03,76.43,76.43,230400.0,60.2128,60.2832,59.8136,59.8136,230400.0
2012-08-02 12:30:00,76.43,76.44,75.87,76.31,384600.0,59.8136,59.8215,59.3754,59.7197,384600.0
2012-08-02 13:00:00,76.3,76.35,76.0,76.05,166700.0,59.7119,59.751,59.4771,59.5163,166700.0
2012-08-02 13:30:00,76.06,76.15,75.95,75.96,130000.0,59.5241,59.5945,59.438,59.4458,130000.0
2012-08-02 14:00:00,75.96,76.18,75.75,76.06,124700.0,59.4458,59.618,59.2815,59.5241,124700.0
2012-08-02 14:30:00,76.04,76.54,76.03,76.39,145900.0,59.5084,59.8997,59.5006,59.7823,145900.0
2012-08-02 15:00:00,76.39,76.62,76.24,76.29,234200.0,59.7823,59.9623,59.665,59.7041,234200.0
2012-08-02 15:30:00,76.29,76.54,76.25,76.41,551900.0,59.7041,59.8997,59.6728,59.798,551900.0
2012-08-03 09:30:00,77.73,77.97,77.27,77.63,448300.0,60.831,61.0188,60.471,60.7528,448300.0
2012-08-03 10:00:00,77.63,77.95,77.57,77.87,306400.0,60.7528,61.0032,60.7058,60.9406,306400.0
2012-08-03 10:30:00,77.85,77.94,77.54,77.75,219200.0,60.9249,60.9954,60.6823,60.8467,219200.0
2012-08-03 11:00:00,77.75,78.04,77.7,77.92,203400.0,60.8467,61.0736,60.8075,60.9797,203400.0
2012-08-03 11:30:00,77.92,78.21,77.9,78.03,225200.0,60.9797,61.2067,60.9641,61.0658,225200.0
2012-08-03 12:00:00,78.03,78.12,77.94,78.01,223500.0,61.0658,61.1362,60.9954,61.0501,223500.0
2012-08-03 12:30:00,78.01,78.04,77.74,77.75,161000.0,61.0501,61.0736,60.8388,60.8467,161000.0
2012-08-03 13:00:00,77.75,77.82,77.64,77.66,113000.0,60.8467,60.9015,60.7606,60.7762,113000.0
2012-08-03 13:30:00,77.67,77.9,77.57,77.82,121000.0,60.7841,60.9641,60.7058,60.9015,121000.0
2012-08-03 14:00:00,77.82,77.85,77.54,77.57,295000.0,60.9015,60.9249,60.6823,60.7058,295000.0
2012-08-03 14:30:00,77.57,77.66,77.52,77.58,181500.0,60.7058,60.7762,60.6667,60.7136,181500.0
2012-08-03 15:00:00,77.57,77.79,77.5,77.55,291700.0,60.7058,60.878,60.651,60.6902,291700.0
2012-08-03 15:30:00,77.56,77.7,77.42,77.49,756800.0,60.698,60.8075,60.5884,60.6432,756800.0
2012-08-06 09:30:00,77.95,78.8,77.57,78.29,299500.0,61.0032,61.6684,60.7058,61.2693,299500.0
2012-08-06 10:00:00,78.3,78.74,78.22,78.59,242900.0,61.2771,61.6214,61.2145,61.504,242900.0
2012-08-06 10:30:00,78.6,78.68,78.29,78.45,165800.0,61.5119,61.5745,61.2693,61.3945,165800.0
2012-08-06 11:00:00,78.45,78.78,78.4,78.42,140500.0,61.3945,61.6527,61.3554,61.371,140500.0
2012-08-06 11:30:00,78.4,78.72,78.35,78.61,91600.0,61.3554,61.6058,61.3162,61.5197,91600.0
2012-08-06 12:00:00,78.59,78.59,78.45,78.46,80000.0,61.504,61.504,61.3945,61.4023,80000.0
2012-08-06 12:30:00,78.5,78.81,78.5,78.72,79800.0,61.4336,61.6762,61.4336,61.6058,79800.0
2012-08-06 13:00:00,78.72,78.84,78.63,78.78,99200.0,61.6058,61.6997,61.5354,61.6527,99200.0
2012-08-06 13:30:00,78.79,78.84,78.66,78.76,130000.0,61.6606,61.6997,61.5588,61.6371,130000.0
2012-08-06 14:00:00,78.75,78.88,78.74,78.8,114000.0,61.6293,61.731,61.6214,61.6684,114000.0
2012-08-06 14:30:00,78.81,78.97,78.78,78.96,121600.0,61.6762,61.8014,61.6527,61.7936,121600.0
2012-08-06 15:00:00,78.95,78.99,78.71,78.75,230800.0,61.7858,61.8171,61.598,61.6293,230800.0
2012-08-06 15:30:00,78.76,78.88,78.41,78.45,445400.0,61.6371,61.731,61.3632,61.3945,445400.0
2012-08-07 09:30:00,78.7,79.55,78.7,79.29,283600.0,61.5901,62.2553,61.5901,62.0519,283600.0
2012-08-07 10:00:00,79.28,79.69,79.25,79.55,235100.0,62.044,62.3649,62.0206,62.2553,235100.0
2012-08-07 10:30:00,79.58,79.65,79.41,79.54,166300.0,62.2788,62.3336,62.1458,62.2475,166300.0
2012-08-07 11:00:00,79.55,79.59,79.14,79.28,188000.0,62.2553,62.2866,61.9345,62.044,188000.0
2012-08-07 11:30:00,79.3,79.45,79.25,79.34,159300.0,62.0597,62.1771,62.0206,62.091,159300.0
2012-08-07 12:00:00,79.34,79.35,79.17,79.27,108200.0,62.091,62.0988,61.958,62.0362,108200.0
2012-08-07 12:30:00,79.26,79.59,79.2,79.52,182100.0,62.0284,62.2866,61.9814,62.2319,182100.0
2012-08-07 13:00:00,79.52,79.56,79.41,79.51,116100.0,62.2319,62.2632,62.1458,62.224,116100.0
2012-08-07 13:30:00,79.51,79.53,79.44,79.47,123100.0,62.224,62.2397,62.1693,62.1927,123100.0
2012-08-07 14:00:00,79.48,79.48,79.23,79.26,132400.0,62.2006,62.2006,62.0049,62.0284,132400.0
2012-08-07 14:30:00,79.26,79.32,79.14,79.21,101800.0,62.0284,62.0753,61.9345,61.9893,101800.0
2012-08-07 15:00:00,79.2,79.25,78.96,79.18,222200.0,61.9814,62.0206,61.7936,61.9658,222200.0
2012-08-07 15:30:00,79.17,79.25,78.95,78.96,320300.0,61.958,62.0206,61.7858,61.7936,320300.0
2012-08-08 09:30:00,78.56,79.34,78.34,79.32,196700.0,61.4806,62.091,61.3084,62.0753,196700.0
2012-08-08 10:00:00,79.31,79.5,79.29,79.45,160500.0,62.0675,62.2162,62.0519,62.1771,160500.0
2012-08-08 10:30:00,79.45,79.45,78.99,79.08,144700.0,62.1771,62.1771,61.8171,61.8875,144700.0
2012-08-08 11:00:00,79.1,79.85,79.07,79.68,276000.0,61.9032,62.4901,61.8797,62.3571,276000.0
2012-08-08 11:30:00,79.67,79.72,79.11,79.27,137000.0,62.3493,62.3884,61.911,62.0362,137000.0
2012-08-08 12:00:00,79.27,79.51,79.27,79.36,69100.0,62.0362,62.224,62.0362,62.1066,69100.0
2012-08-08 12:30:00,79.35,79.38,79.06,79.3,110900.0,62.0988,62.1223,61.8719,62.0597,110900.0
2012-08-08 13:00:00,79.3,79.4,79.21,79.31,102100.0,62.0597,62.138,61.9893,62.0675,102100.0
2012-08-08 13:30:00,79.31,79.47,79.28,79.41,72500.0,62.0675,62.1927,62.044,62.1458,72500.0
2012-08-08 14:00:00,79.41,79.44,79.05,79.1,151500.0,62.1458,62.1693,61.864,61.9032,151500.0
2012-08-08 14:30:00,79.09,79.25,79.01,79.06,159500.0,61.8953,62.0206,61.8327,61.8719,159500.0
2012-08-08 15:00:00,79.05,79.28,79.02,79.18,200300.0,61.864,62.044,61.8406,61.9658,200300.0
2012-08-08 15:30:00,79.19,79.26,79.08,79.17,472900.0,61.9736,62.0284,61.8875,61.958,472900.0
2012-08-09 09:30:00,79.1,79.17,78.38,78.41,366700.0,61.9032,61.958,61.3397,61.3632,366700.0
2012-08-09 10:00:00,78.42,78.88,78.25,78.48,342600.0,61.371,61.731,61.238,61.418,342600.0
2012-08-09 10:30:00,78.49,78.88,78.43,78.74,192100.0,61.4258,61.731,61.3788,61.6214,192100.0
2012-08-09 11:00:00,78.73,78.91,78.65,78.81,144500.0,61.6136,61.7545,61.551,61.6762,144500.0
2012-08-09 11:30:00,78.81,78.92,78.32,78.4,180100.0,61.6762,61.7623,61.2927,61.3554,180100.0
2012-08-09 12:00:00,78.4,78.59,78.33,78.48,110700.0,61.3554,61.504,61.3006,61.418,110700.0
2012-08-09 12:30:00,78.48,78.91,78.45,78.91,128400.0,61.418,61.7545,61.3945,61.7545,128400.0
2012-08-09 13:00:00,78.91,78.94,78.6,78.67,110500.0,61.7545,61.778,61.5119,61.5667,110500.0
2012-08-09 13:30:00,78.68,78.71,78.46,78.56,130800.0,61.5745,61.598,61.4023,61.4806,130800.0
2012-08-09 14:00:00,78.57,78.74,78.5,78.74,131800.0,61.4884,61.6214,61.4336,61.6214,131800.0
2012-08-09 14:30:00,78.74,78.89,78.73,78.84,114200.0,61.6214,61.7388,61.6136,61.6997,114200.0
2012-08-09 15:00:00,78.84,78.87,78.73,78.75,161600.0,61.6997,61.7232,61.6136,61.6293,161600.0
2012-08-09 15:30:00,78.75,78.79,78.61,78.67,431200.0,61.6293,61.6606,61.5197,61.5667,431200.0
2012-08-10 09:30:00,78.4,78.49,77.65,77.89,529300.0,61.3554,61.4258,60.7684,60.9562,529300.0
2012-08-10 10:00:00,77.87,78.08,77.75,77.81,506700.0,60.9406,61.1049,60.8467,60.8936,506700.0
2012-08-10 10:30:00,77.83,77.85,77.42,77.55,462900.0,60.9093,60.9249,60.5884,60.6902,462900.0
2012-08-10 11:00:00,77.56,77.75,77.38,77.73,557000.0,60.698,60.8467,60.5571,60.831,557000.0
2012-08-10 11:30:00,77.74,79.04,77.69,79.04,906300.0,60.8388,61.8562,60.7997,61.8562,906300.0
2012-08-10 12:00:00,79.06,79.16,78.86,79.0,458800.0,61.8719,61.9501,61.7154,61.8249,458800.0
2012-08-10 12:30:00,78.98,79.01,78.63,78.63,402300.0,61.8093,61.8327,61.5354,61.5354,402300.0
2012-08-10 13:00:00,78.64,78.83,78.62,78.82,271600.0,61.5432,61.6919,61.5275,61.684,271600.0
2012-08-10 13:30:00,78.82,78.92,78.75,78.86,265300.0,61.684,61.7623,61.6293,61.7154,265300.0
2012-08-10 14:00:00,78.86,79.0,78.85,78.95,154400.0,61.7154,61.8249,61.7075,61.7858,154400.0
2012-08-10 14:30:00,78.94,79.08,78.7,79.03,304700.0,61.778,61.8875,61.5901,61.8484,304700.0
2012-08-10 15:00:00,79.02,79.21,78.97,79.17,329500.0,61.8406,61.9893,61.8014,61.958,329500.0
2012-08-10 15:30:00,79.17,79.4,79.06,79.36,555800.0,61.958,62.138,61.8719,62.1066,555800.0
2012-08-13 09:30:00,79.61,80.32,79.37,80.16,582400.0,62.3023,62.8579,62.1145,62.7327,582400.0
2012-08-13 10:00:00,80.14,80.3,79.3,79.52,358000.0,62.7171,62.8423,62.0597,62.2319,358000.0
2012-08-13 10:30:00,79.49,79.71,79.22,79.56,279500.0,62.2084,62.3806,61.9971,62.2632,279500.0
2012-08-13 11:00:00,79.56,79.63,79.24,79.52,200900.0,62.2632,62.3179,62.0127,62.2319,200900.0
2012-08-13 11:30:00,79.53,79.69,79.38,79.38,134900.0,62.2397,62.3649,62.1223,62.1223,134900.0
2012-08-13 12:00:00,79.37,79.42,79.24,79.32,86900.0,62.1145,62.1536,62.0127,62.0753,86900.0
2012-08-13 12:30:00,79.34,79.72,79.29,79.67,135300.0,62.091,62.3884,62.0519,62.3493,135300.0
2012-08-13 13:00:00,79.67,79.69,79.5,79.54,125200.0,62.3493,62.3649,62.2162,62.2475,125200.0
2012-08-13 13:30:00,79.53,79.68,79.49,79.53,101200.0,62.2397,62.3571,62.2084,62.2397,101200.0
2012-08-13 14:00:00,79.52,79.91,79.5,79.85,166000.0,62.2319,62.5371,62.2162,62.4901,166000.0
2012-08-13 14:30:00,79.86,79.91,79.66,79.81,157200.0,62.4979,62.5371,62.3414,62.4588,157200.0
2012-08-13 15:00:00,79.81,79.88,79.6,79.61,224800.0,62.4588,62.5136,62.2945,62.3023,224800.0
2012-08-13 15:30:00,79.61,79.87,79.6,79.8,379400.0,62.3023,62.5058,62.2945,62.451,379400.0
2012-08-14 09:30:00,80.34,80.39,79.84,80.19,393400.0,62.8736,62.9127,62.4823,62.7562,393400.0
2012-08-14 10:00:00,80.2,80.38,79.9,80.01,351900.0,62.764,62.9049,62.5292,62.6153,351900.0
2012-08-14 10:30:00,80.0,80.31,79.88,80.15,187000.0,62.6075,62.8501,62.5136,62.7249,187000.0
2012-08-14 11:00:00,80.15,80.18,79.9,79.92,156600.0,62.7249,62.7484,62.5292,62.5449,156600.0
2012-08-14 11:30:00,79.94,80.21,79.93,80.01,112300.0,62.5606,62.7719,62.5527,62.6153,112300.0
2012-08-14 12:00:00,80.01,80.24,79.99,80.23,106200.0,62.6153,62.7953,62.5997,62.7875,106200.0
2012-08-14 12:30:00,80.24,80.34,80.04,80.23,214400.0,62.7953,62.8736,62.6388,62.7875,214400.0
2012-08-14 13:00:00,80.24,80.32,80.04,80.11,157000.0,62.7953,62.8579,62.6388,62.6936,157000.0
2012-08-14 13:30:00,80.12,80.17,80.1,80.15,132800.0,62.7014,62.7405,62.6858,62.7249,132800.0
2012-08-14 14:00:00,80.15,80.22,80.02,80.1,150500.0,62.7249,62.7797,62.6232,62.6858,150500.0
2012-08-14 14:30:00,80.12,80.13,79.97,80.06,246100.0,62.7014,62.7092,62.584,62.6545,246100.0
2012-08-14 15:00:00,80.06,80.33,80.0,80.25,474200.0,62.6545,62.8658,62.6075,62.8032,474200.0
2012-08-14 15:30:00,80.24,80.25,79.94,80.12,771700.0,62.7953,62.8032,62.5606,62.7014,771700.0
2012-08-15 09:30:00,76.11,76.14,74.45,75.04,3782300.0,59.5632,59.5867,58.2641,58.7258,3782300.0
2012-08-15 10:00:00,75.04,75.06,74.01,74.01,2110800.0,58.7258,58.7415,57.9198,57.9198,2110800.0
2012-08-15 10:30:00,74.02,74.43,73.75,74.09,1704700.0,57.9276,58.2485,57.7163,57.9824,1704700.0
2012-08-15 11:00:00,74.1,74.35,73.85,74.05,1213300.0,57.9902,58.1859,57.7946,57.9511,1213300.0
2012-08-15 11:30:00,74.04,74.64,73.89,74.64,1257200.0,57.9432,58.4128,57.8259,58.4128,1257200.0
2012-08-15 12:00:00,74.62,74.97,74.36,74.93,847700.0,58.3972,58.6711,58.1937,58.6398,847700.0
2012-08-15 12:30:00,74.95,75.25,74.83,75.11,1299200.0,58.6554,58.8902,58.5615,58.7806,1299200.0
2012-08-15 13:00:00,75.12,75.18,74.77,74.99,605900.0,58.7884,58.8354,58.5145,58.6867,605900.0
2012-08-15 13:30:00,74.99,75.19,74.95,75.06,496500.0,58.6867,58.8432,58.6554,58.7415,496500.0
2012-08-15 14:00:00,75.06,75.75,74.99,75.58,756200.0,58.7415,59.2815,58.6867,59.1484,756200.0
2012-08-15 14:30:00,75.58,75.73,75.25,75.44,761200.0,59.1484,59.2658,58.8902,59.0389,761200.0
2012-08-15 15:00:00,75.45,75.5,75.01,75.14,878600.0,59.0467,59.0858,58.7024,58.8041,878600.0
2012-08-15 15:30:00,75.13,75.25,74.92,75.06,1951100.0,58.7963,58.8902,58.6319,58.7415,1951100.0
2012-08-16 09:30:00,75.29,75.4,74.31,74.55,1414500.0,58.9215,59.0076,58.1545,58.3424,1414500.0
2012-08-16 10:00:00,74.55,75.14,74.51,74.8,1194200.0,58.3424,58.8041,58.3111,58.538,1194200.0
2012-08-16 10:30:00,74.83,75.16,74.75,75.06,801400.0,58.5615,58.8198,58.4989,58.7415,801400.0
2012-08-16 11:00:00,75.06,75.39,75.05,75.11,604300.0,58.7415,58.9997,58.7337,58.7806,604300.0
2012-08-16 11:30:00,75.13,75.15,74.82,74.93,585300.0,58.7963,58.8119,58.5537,58.6398,585300.0
2012-08-16 12:00:00,74.93,75.16,74.83,74.83,303400.0,58.6398,58.8198,58.5615,58.5615,303400.0
2012-08-16 12:30:00,74.83,74.85,74.64,74.73,489800.0,58.5615,58.5771,58.4128,58.4832,489800.0
2012-08-16 13:00:00,74.75,74.86,74.74,74.76,413800.0,58.4989,58.585,58.4911,58.5067,413800.0
2012-08-16 13:30:00,74.77,74.96,74.53,74.92,415200.0,58.5145,58.6632,58.3267,58.6319,415200.0
2012-08-16 14:00:00,74.92,75.3,74.91,75.29,613500.0,58.6319,58.9293,58.6241,58.9215,613500.0
2012-08-16 14:30:00,75.28,75.46,75.23,75.27,580000.0,58.9137,59.0545,58.8745,58.9058,580000.0
2012-08-16 15:00:00,75.27,75.49,75.22,75.39,377700.0,58.9058,59.078,58.8667,58.9997,377700.0
2012-08-16 15:30:00,75.4,75.55,75.36,75.5,1074600.0,59.0076,59.125,58.9763,59.0858,1074600.0
2012-08-17 09:30:00,75.71,76.33,75.54,76.33,1010300.0,59.2502,59.7354,59.1171,59.7354,1010300.0
2012-08-17 10:00:00,76.33,76.61,76.16,76.22,761900.0,59.7354,59.9545,59.6023,59.6493,761900.0
2012-08-17 10:30:00,76.22,76.41,76.07,76.15,551400.0,59.6493,59.798,59.5319,59.5945,551400.0
2012-08-17 11:00:00,76.17,76.39,76.16,76.21,269800.0,59.6102,59.7823,59.6023,59.6415,269800.0
2012-08-17 11:30:00,76.2,76.57,76.16,76.48,266500.0,59.6337,59.9232,59.6023,59.8528,266500.0
2012-08-17 12:00:00,76.48,76.59,76.39,76.45,229700.0,59.8528,59.9389,59.7823,59.8293,229700.0
2012-08-17 12:30:00,76.44,76.56,76.37,76.53,183100.0,59.8215,59.9154,59.7667,59.8919,183100.0
2012-08-17 13:00:00,76.53,76.87,76.52,76.75,272100.0,59.8919,60.158,59.8841,60.0641,272100.0
2012-08-17 13:30:00,76.76,76.76,76.52,76.64,187400.0,60.0719,60.0719,59.8841,59.978,187400.0
2012-08-17 14:00:00,76.62,76.66,76.5,76.64,199000.0,59.9623,59.9936,59.8684,59.978,199000.0
2012-08-17 14:30:00,76.64,76.66,76.54,76.61,186100.0,59.978,59.9936,59.8997,59.9545,186100.0
2012-08-17 15:00:00,76.61,76.69,76.54,76.64,306300.0,59.9545,60.0171,59.8997,59.978,306300.0
2012-08-17 15:30:00,76.64,77.0,76.62,76.94,897600.0,59.978,60.2597,59.9623,60.2128,897600.0
2012-08-20 09:30:00,77.0,77.69,76.94,77.16,651700.0,60.2597,60.7997,60.2128,60.3849,651700.0
2012-08-20 10:00:00,77.15,77.3,76.56,76.66,534100.0,60.3771,60.4945,59.9154,59.9936,534100.0
2012-08-20 10:30:00,76.65,77.34,76.61,77.34,487700.0,59.9858,60.5258,59.9545,60.5258,487700.0
2012-08-20 11:00:00,77.34,77.34,77.05,77.22,231200.0,60.5258,60.5258,60.2989,60.4319,231200.0
2012-08-20 11:30:00,77.21,77.48,77.13,77.37,265600.0,60.4241,60.6354,60.3615,60.5493,265600.0
2012-08-20 12:00:00,77.37,77.49,77.3,77.42,125500.0,60.5493,60.6432,60.4945,60.5884,125500.0
2012-08-20 12:30:00,77.42,77.49,77.35,77.45,151300.0,60.5884,60.6432,60.5336,60.6119,151300.0
2012-08-20 13:00:00,77.45,77.72,77.41,77.7,293000.0,60.6119,60.8232,60.5806,60.8075,293000.0
2012-08-20 13:30:00,77.7,77.76,77.57,77.76,239100.0,60.8075,60.8545,60.7058,60.8545,239100.0
2012-08-20 14:00:00,77.75,77.95,77.63,77.92,356300.0,60.8467,61.0032,60.7528,60.9797,356300.0
2012-08-20 14:30:00,77.92,77.98,77.8,77.84,294100.0,60.9797,61.0267,60.8858,60.9171,294100.0
2012-08-20 15:00:00,77.83,77.87,77.64,77.84,321700.0,60.9093,60.9406,60.7606,60.9171,321700.0
2012-08-20 15:30:00,77.85,77.94,77.81,77.9,641100.0,60.9249,60.9954,60.8936,60.9641,641100.0
2012-08-21 09:30:00,78.15,78.54,77.85,78.5,710900.0,61.1597,61.4649,60.9249,61.4336,710900.0
2012-08-21 10:00:00,78.48,78.85,78.39,78.76,740200.0,61.418,61.7075,61.3475,61.6371,740200.0
2012-08-21 10:30:00,78.77,79.02,78.77,78.92,390300.0,61.6449,61.8406,61.6449,61.7623,390300.0
2012-08-21 11:00:00,78.92,78.92,78.5,78.61,271300.0,61.7623,61.7623,61.4336,61.5197,271300.0
2012-08-21 11:30:00,78.61,78.61,78.22,78.29,266500.0,61.5197,61.5197,61.2145,61.2693,266500.0
2012-08-21 12:00:00,78.29,78.29,78.09,78.22,250500.0,61.2693,61.2693,61.1128,61.2145,250500.0
2012-08-21 12:30:00,78.22,78.26,77.99,78.06,206500.0,61.2145,61.2458,61.0345,61.0893,206500.0
2012-08-21 13:00:00,78.05,78.08,77.87,77.87,157200.0,61.0814,61.1049,60.9406,60.9406,157200.0
2012-08-21 13:30:00,77.89,77.92,77.56,77.85,238700.0,60.9562,60.9797,60.698,60.9249,238700.0
2012-08-21 14:00:00,77.85,77.85,77.61,77.66,214500.0,60.9249,60.9249,60.7371,60.7762,214500.0
2012-08-21 14:30:00,77.67,77.73,77.5,77.72,170600.0,60.7841,60.831,60.651,60.8232,170600.0
2012-08-21 15:00:00,77.72,77.74,77.33,77.46,242100.0,60.8232,60.8388,60.518,60.6197,242100.0
2012-08-21 15:30:00,77.44,77.65,77.35,77.64,475900.0,60.6041,60.7684,60.5336,60.7606,475900.0
2012-08-22 09:30:00,77.47,77.66,76.84,77.13,402800.0,60.6275,60.7762,60.1345,60.3615,402800.0
2012-08-22 10:00:00,77.14,77.34,76.98,77.34,286300.0,60.3693,60.5258,60.2441,60.5258,286300.0
2012-08-22 10:30:00,77.32,77.38,76.94,76.96,224400.0,60.5102,60.5571,60.2128,60.2284,224400.0
2012-08-22 11:00:00,76.95,77.19,76.7,76.88,307100.0,60.2206,60.4084,60.0249,60.1658,307100.0
2012-08-22 11:30:00,76.86,76.95,76.71,76.95,180000.0,60.1502,60.2206,60.0328,60.2206,180000.0
2012-08-22 12:00:00,76.95,76.98,76.75,76.84,123200.0,60.2206,60.2441,60.0641,60.1345,123200.0
2012-08-22 12:30:00,76.82,76.83,76.61,76.72,154700.0,60.1189,60.1267,59.9545,60.0406,154700.0
2012-08-22 13:00:00,76.7,76.75,76.62,76.71,173300.0,60.0249,60.0641,59.9623,60.0328,173300.0
2012-08-22 13:30:00,76.72,76.87,76.61,76.76,152300.0,60.0406,60.158,59.9545,60.0719,152300.0
2012-08-22 14:00:00,76.77,77.21,76.77,76.97,281000.0,60.0797,60.4241,60.0797,60.2362,281000.0
2012-08-22 14:30:00,76.99,77.21,76.88,77.13,248000.0,60.2519,60.4241,60.1658,60.3615,248000.0
2012-08-22 15:00:00,77.15,77.24,76.89,76.97,292500.0,60.3771,60.4475,60.1736,60.2362,292500.0
2012-08-22 15:30:00,76.98,77.13,76.83,77.02,434100.0,60.2441,60.3615,60.1267,60.2754,434100.0
2012-08-23 09:30:00,76.63,76.76,76.24,76.29,408600.0,59.9702,60.0719,59.665,59.7041,408600.0
2012-08-23 10:00:00,76.29,76.53,76.15,76.47,289800.0,59.7041,59.8919,59.5945,59.845,289800.0
2012-08-23 10:30:00,76.48,76.6,76.3,76.42,163700.0,59.8528,59.9467,59.7119,59.8058,163700.0
2012-08-23 11:00:00,76.4,76.52,76.21,76.41,165600.0,59.7902,59.8841,59.6415,59.798,165600.0
2012-08-23 11:30:00,76.4,76.4,76.12,76.28,178400.0,59.7902,59.7902,59.571,59.6963,178400.0
2012-08-23 12:00:00,76.29,76.32,76.03,76.1,140500.0,59.7041,59.7276,59.5006,59.5554,140500.0
2012-08-23 12:30:00,76.1,76.29,76.03,76.06,123200.0,59.5554,59.7041,59.5006,59.5241,123200.0
2012-08-23 13:00:00,76.04,76.11,75.85,75.91,167100.0,59.5084,59.5632,59.3597,59.4067,167100.0
2012-08-23 13:30:00,75.89,76.12,75.87,76.06,120600.0,59.391,59.571,59.3754,59.5241,120600.0
2012-08-23 14:00:00,76.04,76.11,75.93,76.04,140500.0,59.5084,59.5632,59.4224,59.5084,140500.0
2012-08-23 14:30:00,76.03,76.23,75.97,76.04,196900.0,59.5006,59.6571,59.4537,59.5084,196900.0
2012-08-23 15:00:00,76.03,76.22,75.95,76.04,230100.0,59.5006,59.6493,59.438,59.5084,230100.0
2012-08-23 15:30:00,76.03,76.14,75.96,76.11,565300.0,59.5006,59.5867,59.4458,59.5632,565300.0
2012-08-24 09:30:00,76.0,76.09,75.44,75.81,445400.0,59.4771,59.5476,59.0389,59.3284,445400.0
2012-08-24 10:00:00,75.8,76.06,75.75,75.97,436700.0,59.3206,59.5241,59.2815,59.4537,436700.0
2012-08-24 10:30:00,75.97,76.41,75.96,76.2,210600.0,59.4537,59.798,59.4458,59.6337,210600.0
2012-08-24 11:00:00,76.2,76.96,76.19,76.85,378300.0,59.6337,60.2284,59.6258,60.1423,378300.0
2012-08-24 11:30:00,76.84,77.02,76.66,76.8,358200.0,60.1345,60.2754,59.9936,60.1032,358200.0
2012-08-24 12:00:00,76.8,76.94,76.72,76.9,104600.0,60.1032,60.2128,60.0406,60.1815,104600.0
2012-08-24 12:30:00,76.9,76.9,76.79,76.79,73400.0,60.1815,60.1815,60.0954,60.0954,73400.0
2012-08-24 13:00:00,76.8,76.87,76.76,76.79,89200.0,60.1032,60.158,60.0719,60.0954,89200.0
2012-08-24 13:30:00,76.8,76.98,76.8,76.87,106300.0,60.1032,60.2441,60.1032,60.158,106300.0
2012-08-24 14:00:00,76.87,76.87,76.73,76.8,138400.0,60.158,60.158,60.0484,60.1032,138400.0
2012-08-24 14:30:00,76.79,76.8,76.64,76.64,180400.0,60.0954,60.1032,59.978,59.978,180400.0
2012-08-24 15:00:00,76.65,76.8,76.59,76.71,195000.0,59.9858,60.1032,59.9389,60.0328,195000.0
2012-08-24 15:30:00,76.71,76.85,76.6,76.67,474800.0,60.0328,60.1423,59.9467,60.0015,474800.0
2012-08-27 09:30:00,76.76,76.95,75.73,75.8,410300.0,60.0719,60.2206,59.2658,59.3206,410300.0
2012-08-27 10:00:00,75.78,76.01,75.69,75.89,284300.0,59.305,59.485,59.2345,59.391,284300.0
2012-08-27 10:30:00,75.9,75.96,75.56,75.62,318500.0,59.3989,59.4458,59.1328,59.1797,318500.0
2012-08-27 11:00:00,75.61,76.13,75.58,76.0,320200.0,59.1719,59.5789,59.1484,59.4771,320200.0
2012-08-27 11:30:00,76.01,76.11,75.83,75.83,271900.0,59.485,59.5632,59.3441,59.3441,271900.0
2012-08-27 12:00:00,75.82,75.99,75.69,75.73,261500.0,59.3363,59.4693,59.2345,59.2658,261500.0
2012-08-27 12:30:00,75.73,75.85,75.69,75.77,199600.0,59.2658,59.3597,59.2345,59.2971,199600.0
2012-08-27 13:00:00,75.77,75.87,75.68,75.72,177500.0,59.2971,59.3754,59.2267,59.258,177500.0
2012-08-27 13:30:00,75.73,75.73,75.55,75.57,202500.0,59.2658,59.2658,59.125,59.1406,202500.0
2012-08-27 14:00:00,75.57,75.73,75.55,75.7,148400.0,59.1406,59.2658,59.125,59.2424,148400.0
2012-08-27 14:30:00,75.71,75.82,75.56,75.56,182000.0,59.2502,59.3363,59.1328,59.1328,182000.0
2012-08-27 15:00:00,75.57,75.64,75.45,75.48,229700.0,59.1406,59.1954,59.0467,59.0702,229700.0
2012-08-27 15:30:00,75.48,75.5,75.12,75.26,919800.0,59.0702,59.0858,58.7884,58.898,919800.0
2012-08-28 09:30:00,74.89,74.89,74.01,74.18,1153900.0,58.6085,58.6085,57.9198,58.0528,1153900.0
2012-08-28 10:00:00,74.14,74.95,74.1,74.76,574600.0,58.0215,58.6554,57.9902,58.5067,574600.0
2012-08-28 10:30:00,74.75,74.8,74.19,74.24,773100.0,58.4989,58.538,58.0606,58.0998,773100.0
2012-08-28 11:00:00,74.25,74.62,74.19,74.24,351800.0,58.1076,58.3972,58.0606,58.0998,351800.0
2012-08-28 11:30:00,74.23,74.28,74.15,74.18,323500.0,58.0919,58.1311,58.0293,58.0528,323500.0
2012-08-28 12:00:00,74.19,74.36,74.16,74.19,250400.0,58.0606,58.1937,58.0372,58.0606,250400.0
2012-08-28 12:30:00,74.19,74.31,74.17,74.21,212400.0,58.0606,58.1545,58.045,58.0763,212400.0
2012-08-28 13:00:00,74.23,74.28,74.06,74.1,347400.0,58.0919,58.1311,57.9589,57.9902,347400.0
2012-08-28 13:30:00,74.11,74.25,74.03,74.08,347300.0,57.998,58.1076,57.9354,57.9746,347300.0
2012-08-28 14:00:00,74.08,74.21,74.03,74.16,239800.0,57.9746,58.0763,57.9354,58.0372,239800.0
2012-08-28 14:30:00,74.17,74.25,74.01,74.05,294800.0,58.045,58.1076,57.9198,57.9511,294800.0
2012-08-28 15:00:00,74.06,74.09,73.8,73.82,643300.0,57.9589,57.9824,57.7554,57.7711,643300.0
2012-08-28 15:30:00,73.82,73.97,73.73,73.8,1200100.0,57.7711,57.8885,57.7006,57.7554,1200100.0
2012-08-29 09:30:00,73.66,74.17,73.51,73.62,424300.0,57.6459,58.045,57.5285,57.6146,424300.0
2012-08-29 10:00:00,73.61,73.88,73.55,73.7,279700.0,57.6067,57.818,57.5598,57.6772,279700.0
2012-08-29 10:30:00,73.7,73.71,73.14,73.31,412400.0,57.6772,57.685,57.2389,57.372,412400.0
2012-08-29 11:00:00,73.31,73.6,73.2,73.6,362200.0,57.372,57.5989,57.2859,57.5989,362200.0
2012-08-29 11:30:00,73.59,73.67,73.39,73.48,275500.0,57.5911,57.6537,57.4346,57.505,275500.0
2012-08-29 12:00:00,73.49,73.65,73.48,73.61,161500.0,57.5128,57.638,57.505,57.6067,161500.0
2012-08-29 12:30:00,73.62,73.87,73.57,73.86,228700.0,57.6146,57.8102,57.5754,57.8024,228700.0
2012-08-29 13:00:00,73.86,74.02,73.81,73.94,279000.0,57.8024,57.9276,57.7633,57.865,279000.0
2012-08-29 13:30:00,73.95,74.16,73.85,74.04,261500.0,57.8728,58.0372,57.7946,57.9432,261500.0
2012-08-29 14:00:00,74.04,74.4,73.95,74.37,274200.0,57.9432,58.225,57.8728,58.2015,274200.0
2012-08-29 14:30:00,74.37,74.39,74.21,74.28,219500.0,58.2015,58.2172,58.0763,58.1311,219500.0
2012-08-29 15:00:00,74.28,74.37,74.25,74.31,234300.0,58.1311,58.2015,58.1076,58.1545,234300.0
2012-08-29 15:30:00,74.31,74.4,74.26,74.33,586900.0,58.1545,58.225,58.1154,58.1702,586900.0
2012-08-30 09:30:00,73.9,74.8,73.8,74.42,434300.0,57.8337,58.538,57.7554,58.2406,434300.0
2012-08-30 10:00:00,74.41,74.6,74.16,74.18,349600.0,58.2328,58.3815,58.0372,58.0528,349600.0
2012-08-30 10:30:00,74.18,74.34,74.05,74.3,218600.0,58.0528,58.178,57.9511,58.1467,218600.0
2012-08-30 11:00:00,74.29,74.45,74.22,74.36,214500.0,58.1389,58.2641,58.0841,58.1937,214500.0
2012-08-30 11:30:00,74.37,74.44,74.25,74.31,112200.0,58.2015,58.2563,58.1076,58.1545,112200.0
2012-08-30 12:00:00,74.32,74.34,74.22,74.25,95500.0,58.1624,58.178,58.0841,58.1076,95500.0
2012-08-30 12:30:00,74.25,74.42,74.25,74.39,110700.0,58.1076,58.2406,58.1076,58.2172,110700.0
2012-08-30 13:00:00,74.39,74.4,74.26,74.37,105300.0,58.2172,58.225,58.1154,58.2015,105300.0
2012-08-30 13:30:00,74.37,74.43,74.3,74.42,134000.0,58.2015,58.2485,58.1467,58.2406,134000.0
2012-08-30 14:00:00,74.43,74.59,74.4,74.57,184700.0,58.2485,58.3737,58.225,58.358,184700.0
2012-08-30 14:30:00,74.56,74.69,74.52,74.67,210600.0,58.3502,58.4519,58.3189,58.4363,210600.0
2012-08-30 15:00:00,74.66,74.71,74.58,74.68,231300.0,58.4285,58.4676,58.3658,58.4441,231300.0
2012-08-30 15:30:00,74.68,74.84,74.53,74.53,533400.0,58.4441,58.5693,58.3267,58.3267,533400.0
2012-08-31 09:30:00,75.24,75.34,74.77,75.01,256300.0,58.8824,58.9606,58.5145,58.7024,256300.0
2012-08-31 10:00:00,75.01,75.33,74.37,75.08,389200.0,58.7024,58.9528,58.2015,58.7571,389200.0
2012-08-31 10:30:00,75.09,75.49,74.98,75.36,262400.0,58.765,59.078,58.6789,58.9763,262400.0
2012-08-31 11:00:00,75.38,75.64,75.38,75.47,246300.0,58.9919,59.1954,58.9919,59.0624,246300.0
2012-08-31 11:30:00,75.47,75.59,75.39,75.4,117600.0,59.0624,59.1563,58.9997,59.0076,117600.0
2012-08-31 12:00:00,75.39,75.43,75.02,75.11,115000.0,58.9997,59.0311,58.7102,58.7806,115000.0
2012-08-31 12:30:00,75.13,75.32,75.03,75.21,92100.0,58.7963,58.945,58.718,58.8589,92100.0
2012-08-31 13:00:00,75.21,75.28,75.0,75.08,165000.0,58.8589,58.9137,58.6945,58.7571,165000.0
2012-08-31 13:30:00,75.07,75.3,75.07,75.26,114200.0,58.7493,58.9293,58.7493,58.898,114200.0
2012-08-31 14:00:00,75.25,75.44,75.19,75.41,194500.0,58.8902,59.0389,58.8432,59.0154,194500.0
2012-08-31 14:30:00,75.41,75.42,75.22,75.33,180700.0,59.0154,59.0232,58.8667,58.9528,180700.0
2012-08-31 15:00:00,75.32,75.32,75.01,75.11,124400.0,58.945,58.945,58.7024,58.7806,124400.0
2012-08-31 15:30:00,75.11,75.24,75.01,75.11,449800.0,58.7806,58.8824,58.7024,58.7806,449800.0
2012-09-04 09:30:00,74.81,75.09,74.16,74.28,341800.0,58.5458,58.765,58.0372,58.1311,341800.0
2012-09-04 10:00:00,74.26,74.37,74.0,74.03,314400.0,58.1154,58.2015,57.9119,57.9354,314400.0
2012-09-04 10:30:00,74.03,74.24,73.81,73.93,338700.0,57.9354,58.0998,57.7633,57.8572,338700.0
2012-09-04 11:00:00,73.92,74.15,73.89,74.14,220500.0,57.8493,58.0293,57.8259,58.0215,220500.0
2012-09-04 11:30:00,74.13,74.16,73.8,73.84,208200.0,58.0137,58.0372,57.7554,57.7867,208200.0
2012-09-04 12:00:00,73.84,73.93,73.8,73.93,188600.0,57.7867,57.8572,57.7554,57.8572,188600.0
2012-09-04 12:30:00,73.91,73.93,73.75,73.84,168300.0,57.8415,57.8572,57.7163,57.7867,168300.0
2012-09-04 13:00:00,73.83,73.9,73.76,73.87,164100.0,57.7789,57.8337,57.7241,57.8102,164100.0
2012-09-04 13:30:00,73.89,73.93,73.62,73.73,196200.0,57.8259,57.8572,57.6146,57.7006,196200.0
2012-09-04 14:00:00,73.74,74.23,73.68,74.21,202200.0,57.7085,58.0919,57.6615,58.0763,202200.0
2012-09-04 14:30:00,74.24,74.8,74.23,74.55,382900.0,58.0998,58.538,58.0919,58.3424,382900.0
2012-09-04 15:00:00,74.54,74.55,74.34,74.4,295400.0,58.3345,58.3424,58.178,58.225,295400.0
2012-09-04 15:30:00,74.4,74.43,74.06,74.12,437700.0,58.225,58.2485,57.9589,58.0059,437700.0
2012-09-05 09:30:00,73.94,74.5,73.73,74.22,391400.0,57.865,58.3032,57.7006,58.0841,391400.0
2012-09-05 10:00:00,74.23,75.0,74.2,74.97,551000.0,58.0919,58.6945,58.0685,58.6711,551000.0
2012-09-05 10:30:00,74.97,75.1,74.57,74.62,337700.0,58.6711,58.7728,58.358,58.3972,337700.0
2012-09-05 11:00:00,74.61,74.88,74.48,74.88,153600.0,58.3893,58.6006,58.2876,58.6006,153600.0
2012-09-05 11:30:00,74.85,74.98,74.75,74.8,150900.0,58.5771,58.6789,58.4989,58.538,150900.0
2012-09-05 12:00:00,74.79,74.95,74.75,74.83,123000.0,58.5302,58.6554,58.4989,58.5615,123000.0
2012-09-05 12:30:00,74.83,74.9,74.79,74.79,113400.0,58.5615,58.6163,58.5302,58.5302,113400.0
2012-09-05 13:00:00,74.79,74.87,74.71,74.78,110100.0,58.5302,58.5928,58.4676,58.5224,110100.0
2012-09-05 13:30:00,74.78,74.78,74.4,74.5,199500.0,58.5224,58.5224,58.225,58.3032,199500.0
2012-09-05 14:00:00,74.5,74.88,74.5,74.84,296300.0,58.3032,58.6006,58.3032,58.5693,296300.0
2012-09-05 14:30:00,74.85,74.94,74.83,74.84,120700.0,58.5771,58.6476,58.5615,58.5693,120700.0
2012-09-05 15:00:00,74.85,74.97,74.79,74.89,271400.0,58.5771,58.6711,58.5302,58.6085,271400.0
2012-09-05 15:30:00,74.89,74.95,74.75,74.78,495200.0,58.6085,58.6554,58.4989,58.5224,495200.0
2012-09-06 09:30:00,75.28,75.83,75.23,75.43,364600.0,58.9137,59.3441,58.8745,59.0311,364600.0
2012-09-06 10:00:00,75.45,76.39,75.45,76.34,446000.0,59.0467,59.7823,59.0467,59.7432,446000.0
2012-09-06 10:30:00,76.35,76.89,76.3,76.81,442600.0,59.751,60.1736,59.7119,60.111,442600.0
2012-09-06 11:00:00,76.83,76.87,76.47,76.65,298600.0,60.1267,60.158,59.845,59.9858,298600.0
2012-09-06 11:30:00,76.65,76.9,76.61,76.82,317400.0,59.9858,60.1815,59.9545,60.1189,317400.0
2012-09-06 12:00:00,76.82,76.91,76.7,76.75,214800.0,60.1189,60.1893,60.0249,60.0641,214800.0
2012-09-06 12:30:00,76.76,76.91,76.72,76.84,119300.0,60.0719,60.1893,60.0406,60.1345,119300.0
2012-09-06 13:00:00,76.84,76.86,76.66,76.75,218600.0,60.1345,60.1502,59.9936,60.0641,218600.0
2012-09-06 13:30:00,76.74,76.75,76.57,76.6,188600.0,60.0563,60.0641,59.9232,59.9467,188600.0
2012-09-06 14:00:00,76.6,76.75,76.54,76.65,178300.0,59.9467,60.0641,59.8997,59.9858,178300.0
2012-09-06 14:30:00,76.65,76.88,76.57,76.78,202500.0,59.9858,60.1658,59.9232,60.0876,202500.0
2012-09-06 15:00:00,76.77,76.9,76.75,76.85,235000.0,60.0797,60.1815,60.0641,60.1423,235000.0
2012-09-06 15:30:00,76.84,77.09,76.84,77.04,785500.0,60.1345,60.3302,60.1345,60.291,785500.0
2012-09-07 09:30:00,77.19,77.98,77.08,77.55,398000.0,60.4084,61.0267,60.3223,60.6902,398000.0
2012-09-07 10:00:00,77.56,78.63,77.5,78.6,657100.0,60.698,61.5354,60.651,61.5119,657100.0
2012-09-07 10:30:00,78.58,78.86,78.47,78.74,436600.0,61.4962,61.7154,61.4101,61.6214,436600.0
2012-09-07 11:00:00,78.74,78.86,78.49,78.51,468900.0,61.6214,61.7154,61.4258,61.4414,468900.0
2012-09-07 11:30:00,78.52,78.58,78.35,78.55,228300.0,61.4493,61.4962,61.3162,61.4727,228300.0
2012-09-07 12:00:00,78.53,78.84,78.5,78.81,215200.0,61.4571,61.6997,61.4336,61.6762,215200.0
2012-09-07 12:30:00,78.82,78.87,78.68,78.81,151600.0,61.684,61.7232,61.5745,61.6762,151600.0
2012-09-07 13:00:00,78.82,78.95,78.59,78.61,172100.0,61.684,61.7858,61.504,61.5197,172100.0
2012-09-07 13:30:00,78.61,78.64,78.46,78.55,126300.0,61.5197,61.5432,61.4023,61.4727,126300.0
2012-09-07 14:00:00,78.55,78.64,78.42,78.42,170700.0,61.4727,61.5432,61.371,61.371,170700.0
2012-09-07 14:30:00,78.44,78.49,78.26,78.26,186700.0,61.3867,61.4258,61.2458,61.2458,186700.0
2012-09-07 15:00:00,78.26,78.36,78.05,78.08,333100.0,61.2458,61.3241,61.0814,61.1049,333100.0
2012-09-07 15:30:00,78.08,78.32,77.98,78.24,460200.0,61.1049,61.2927,61.0267,61.2301,460200.0
2012-09-10 09:30:00,77.15,77.87,77.0,77.7,425900.0,60.3771,60.9406,60.2597,60.8075,425900.0
2012-09-10 10:00:00,77.73,78.0,77.63,77.88,278300.0,60.831,61.0423,60.7528,60.9484,278300.0
2012-09-10 10:30:00,77.89,78.06,77.75,77.97,205700.0,60.9562,61.0893,60.8467,61.0188,205700.0
2012-09-10 11:00:00,78.0,78.06,77.86,77.95,154600.0,61.0423,61.0893,60.9328,61.0032,154600.0
2012-09-10 11:30:00,77.96,78.15,77.9,78.03,112900.0,61.011,61.1597,60.9641,61.0658,112900.0
2012-09-10 12:00:00,78.01,78.05,77.78,77.81,112700.0,61.0501,61.0814,60.8701,60.8936,112700.0
2012-09-10 12:30:00,77.81,77.92,77.7,77.91,177700.0,60.8936,60.9797,60.8075,60.9719,177700.0
2012-09-10 13:00:00,77.89,78.13,77.88,78.1,116600.0,60.9562,61.1441,60.9484,61.1206,116600.0
2012-09-10 13:30:00,78.1,78.12,77.87,77.94,126700.0,61.1206,61.1362,60.9406,60.9954,126700.0
2012-09-10 14:00:00,77.92,77.99,77.8,77.9,114400.0,60.9797,61.0345,60.8858,60.9641,114400.0
2012-09-10 14:30:00,77.89,77.92,77.64,77.66,204400.0,60.9562,60.9797,60.7606,60.7762,204400.0
2012-09-10 15:00:00,77.67,77.81,77.42,77.49,275300.0,60.7841,60.8936,60.5884,60.6432,275300.0
2012-09-10 15:30:00,77.5,77.52,77.13,77.2,790700.0,60.651,60.6667,60.3615,60.4162,790700.0
2012-09-11 09:30:00,77.44,78.31,77.17,78.2,304100.0,60.6041,61.2849,60.3928,61.1988,304100.0
2012-09-11 10:00:00,78.18,78.4,78.07,78.22,382800.0,61.1832,61.3554,61.0971,61.2145,382800.0
2012-09-11 10:30:00,78.21,78.38,78.17,78.34,197200.0,61.2067,61.3397,61.1754,61.3084,197200.0
2012-09-11 11:00:00,78.34,78.51,78.32,78.5,191400.0,61.3084,61.4414,61.2927,61.4336,191400.0
2012-09-11 11:30:00,78.52,78.55,78.22,78.38,153800.0,61.4493,61.4727,61.2145,61.3397,153800.0
2012-09-11 12:00:00,78.38,78.42,78.18,78.18,176100.0,61.3397,61.371,61.1832,61.1832,176100.0
2012-09-11 12:30:00,78.19,78.37,78.1,78.19,146200.0,61.191,61.3319,61.1206,61.191,146200.0
2012-09-11 13:00:00,78.18,78.28,78.08,78.16,89100.0,61.1832,61.2614,61.1049,61.1675,89100.0
2012-09-11 13:30:00,78.17,78.26,78.1,78.1,115600.0,61.1754,61.2458,61.1206,61.1206,115600.0
2012-09-11 14:00:00,78.11,78.29,78.09,78.23,181700.0,61.1284,61.2693,61.1128,61.2223,181700.0
2012-09-11 14:30:00,78.24,78.27,77.98,78.14,194900.0,61.2301,61.2536,61.0267,61.1519,194900.0
2012-09-11 15:00:00,78.14,78.22,77.98,78.08,190700.0,61.1519,61.2145,61.0267,61.1049,190700.0
2012-09-11 15:30:00,78.07,78.37,78.07,78.27,555400.0,61.0971,61.3319,61.0971,61.2536,555400.0
2012-09-12 09:30:00,78.38,79.0,78.26,78.53,334700.0,61.3397,61.8249,61.2458,61.4571,334700.0
2012-09-12 10:00:00,78.53,78.91,78.48,78.8,289200.0,61.4571,61.7545,61.418,61.6684,289200.0
2012-09-12 10:30:00,78.79,78.85,78.23,78.66,267800.0,61.6606,61.7075,61.2223,61.5588,267800.0
2012-09-12 11:00:00,78.67,78.79,78.5,78.61,143400.0,61.5667,61.6606,61.4336,61.5197,143400.0
2012-09-12 11:30:00,78.63,78.8,78.63,78.78,119800.0,61.5354,61.6684,61.5354,61.6527,119800.0
2012-09-12 12:00:00,78.78,78.86,78.63,78.7,137000.0,61.6527,61.7154,61.5354,61.5901,137000.0
2012-09-12 12:30:00,78.7,78.75,78.59,78.67,150300.0,61.5901,61.6293,61.504,61.5667,150300.0
2012-09-12 13:00:00,78.66,78.76,78.59,78.62,150400.0,61.5588,61.6371,61.504,61.5275,150400.0
2012-09-12 13:30:00,78.63,78.73,78.55,78.69,259900.0,61.5354,61.6136,61.4727,61.5823,259900.0
2012-09-12 14:00:00,78.7,78.86,78.65,78.75,296200.0,61.5901,61.7154,61.551,61.6293,296200.0
2012-09-12 14:30:00,78.75,78.84,78.65,78.76,181300.0,61.6293,61.6997,61.551,61.6371,181300.0
2012-09-12 15:00:00,78.77,78.88,78.62,78.81,241100.0,61.6449,61.731,61.5275,61.6762,241100.0
2012-09-12 15:30:00,78.81,78.87,78.68,78.8,332700.0,61.6762,61.7232,61.5745,61.6684,332700.0
2012-09-13 09:30:00,79.01,79.01,78.52,78.8,213400.0,61.8327,61.8327,61.4493,61.6684,213400.0
2012-09-13 10:00:00,78.8,78.99,78.42,78.42,164400.0,61.6684,61.8171,61.371,61.371,164400.0
2012-09-13 10:30:00,78.42,78.82,78.4,78.81,129500.0,61.371,61.684,61.3554,61.6762,129500.0
2012-09-13 11:00:00,78.82,79.24,78.8,79.15,333900.0,61.684,62.0127,61.6684,61.9423,333900.0
2012-09-13 11:30:00,79.15,79.27,78.82,78.85,150800.0,61.9423,62.0362,61.684,61.7075,150800.0
2012-09-13 12:00:00,78.85,78.95,78.66,78.82,87100.0,61.7075,61.7858,61.5588,61.684,87100.0
2012-09-13 12:30:00,78.82,79.55,78.7,79.46,332900.0,61.684,62.2553,61.5901,62.1849,332900.0
2012-09-13 13:00:00,79.45,79.8,79.45,79.79,289000.0,62.1771,62.451,62.1771,62.4432,289000.0
2012-09-13 13:30:00,79.8,80.0,79.78,79.99,363700.0,62.451,62.6075,62.4353,62.5997,363700.0
2012-09-13 14:00:00,79.98,80.66,79.97,80.58,400900.0,62.5919,63.124,62.584,63.0614,400900.0
2012-09-13 14:30:00,80.59,80.62,79.97,80.11,413900.0,63.0692,63.0927,62.584,62.6936,413900.0
2012-09-13 15:00:00,80.11,80.32,79.93,80.24,339700.0,62.6936,62.8579,62.5527,62.7953,339700.0
2012-09-13 15:30:00,80.24,80.49,80.24,80.37,801300.0,62.7953,62.991,62.7953,62.8971,801300.0
2012-09-14 09:30:00,80.54,81.89,80.54,81.78,767500.0,63.0301,64.0866,63.0301,64.0005,767500.0
2012-09-14 10:00:00,81.79,82.09,81.67,81.97,690600.0,64.0084,64.2431,63.9144,64.1492,690600.0
2012-09-14 10:30:00,81.96,82.03,81.76,81.91,481000.0,64.1414,64.1962,63.9849,64.1023,481000.0
2012-09-14 11:00:00,81.9,81.91,81.51,81.83,276400.0,64.0944,64.1023,63.7892,64.0397,276400.0
2012-09-14 11:30:00,81.83,81.96,81.7,81.76,347300.0,64.0397,64.1414,63.9379,63.9849,347300.0
2012-09-14 12:00:00,81.76,81.95,81.72,81.85,159900.0,63.9849,64.1336,63.9536,64.0553,159900.0
2012-09-14 12:30:00,81.84,81.86,81.7,81.71,168900.0,64.0475,64.0631,63.9379,63.9457,168900.0
2012-09-14 13:00:00,81.7,81.89,81.44,81.45,176200.0,63.9379,64.0866,63.7344,63.7423,176200.0
2012-09-14 13:30:00,81.46,81.56,81.35,81.48,278300.0,63.7501,63.8284,63.664,63.7657,278300.0
2012-09-14 14:00:00,81.47,81.69,81.39,81.59,184300.0,63.7579,63.9301,63.6953,63.8518,184300.0
2012-09-14 14:30:00,81.59,81.81,81.5,81.81,246900.0,63.8518,64.024,63.7814,64.024,246900.0
2012-09-14 15:00:00,81.8,81.82,81.66,81.77,423600.0,64.0162,64.0318,63.9066,63.9927,423600.0
2012-09-14 15:30:00,81.77,82.0,81.7,81.99,921100.0,63.9927,64.1727,63.9379,64.1649,921100.0
2012-09-17 09:30:00,81.84,81.94,81.4,81.81,233100.0,64.0475,64.1257,63.7031,64.024,233100.0
2012-09-17 10:00:00,81.82,82.11,81.8,82.06,244900.0,64.0318,64.2588,64.0162,64.2197,244900.0
2012-09-17 10:30:00,82.08,82.12,81.82,82.04,164900.0,64.2353,64.2666,64.0318,64.204,164900.0
2012-09-17 11:00:00,82.04,82.15,81.95,82.05,209700.0,64.204,64.2901,64.1336,64.2118,209700.0
2012-09-17 11:30:00,82.05,82.09,81.89,81.96,263000.0,64.2118,64.2431,64.0866,64.1414,263000.0
2012-09-17 12:00:00,81.97,82.01,81.73,81.86,230500.0,64.1492,64.1805,63.9614,64.0631,230500.0
2012-09-17 12:30:00,81.86,81.89,81.57,81.59,159500.0,64.0631,64.0866,63.8362,63.8518,159500.0
2012-09-17 13:00:00,81.58,81.61,81.48,81.49,178700.0,63.844,63.8675,63.7657,63.7736,178700.0
2012-09-17 13:30:00,81.48,81.55,81.4,81.45,188700.0,63.7657,63.8205,63.7031,63.7423,188700.0
2012-09-17 14:00:00,81.42,81.45,81.15,81.22,274100.0,63.7188,63.7423,63.5075,63.5623,274100.0
2012-09-17 14:30:00,81.22,81.29,81.05,81.07,282000.0,63.5623,63.6171,63.4292,63.4449,282000.0
2012-09-17 15:00:00,81.06,81.1,80.71,80.73,357400.0,63.4371,63.4684,63.1631,63.1788,357400.0
2012-09-17 15:30:00,80.73,81.02,80.71,81.02,692700.0,63.1788,63.4058,63.1631,63.4058,692700.0
2012-09-18 09:30:00,81.11,81.44,80.8,81.42,397700.0,63.4762,63.7344,63.2336,63.7188,397700.0
2012-09-18 10:00:00,81.43,81.54,80.93,81.05,432400.0,63.7266,63.8127,63.3353,63.4292,432400.0
2012-09-18 10:30:00,81.06,81.24,80.92,81.07,290500.0,63.4371,63.5779,63.3275,63.4449,290500.0
2012-09-18 11:00:00,81.07,81.15,80.97,81.02,211600.0,63.4449,63.5075,63.3666,63.4058,211600.0
2012-09-18 11:30:00,81.01,81.08,80.92,81.04,204000.0,63.3979,63.4527,63.3275,63.4214,204000.0
2012-09-18 12:00:00,81.04,81.05,80.91,81.0,174400.0,63.4214,63.4292,63.3197,63.3901,174400.0
2012-09-18 12:30:00,81.0,81.14,80.95,81.13,112200.0,63.3901,63.4997,63.351,63.4918,112200.0
2012-09-18 13:00:00,81.12,81.18,81.01,81.04,137600.0,63.484,63.531,63.3979,63.4214,137600.0
2012-09-18 13:30:00,81.04,81.08,80.89,80.94,161900.0,63.4214,63.4527,63.304,63.3431,161900.0
2012-09-18 14:00:00,80.93,81.07,80.91,81.04,107400.0,63.3353,63.4449,63.3197,63.4214,107400.0
2012-09-18 14:30:00,81.04,81.15,80.96,81.12,145700.0,63.4214,63.5075,63.3588,63.484,145700.0
2012-09-18 15:00:00,81.12,81.37,81.11,81.36,267000.0,63.484,63.6797,63.4762,63.6718,267000.0
2012-09-18 15:30:00,81.36,81.39,81.2,81.32,444200.0,63.6718,63.6953,63.5466,63.6405,444200.0
2012-09-19 09:30:00,81.26,81.57,81.06,81.57,186400.0,63.5936,63.8362,63.4371,63.8362,186400.0
2012-09-19 10:00:00,81.57,81.94,81.52,81.64,248200.0,63.8362,64.1257,63.797,63.891,248200.0
2012-09-19 10:30:00,81.63,81.7,81.41,81.45,219900.0,63.8831,63.9379,63.711,63.7423,219900.0
2012-09-19 11:00:00,81.45,81.97,81.37,81.88,309900.0,63.7423,64.1492,63.6797,64.0788,309900.0
2012-09-19 11:30:00,81.88,81.99,81.76,81.78,141400.0,64.0788,64.1649,63.9849,64.0005,141400.0
2012-09-19 12:00:00,81.78,81.88,81.65,81.87,154600.0,64.0005,64.0788,63.8988,64.071,154600.0
2012-09-19 12:30:00,81.87,81.98,81.85,81.95,93600.0,64.071,64.157,64.0553,64.1336,93600.0
2012-09-19 13:00:00,81.96,82.0,81.88,81.9,115600.0,64.1414,64.1727,64.0788,64.0944,115600.0
2012-09-19 13:30:00,81.9,81.97,81.83,81.91,124500.0,64.0944,64.1492,64.0397,64.1023,124500.0
2012-09-19 14:00:00,81.9,82.0,81.88,81.95,96500.0,64.0944,64.1727,64.0788,64.1336,96500.0
2012-09-19 14:30:00,81.95,82.07,81.92,82.05,156300.0,64.1336,64.2275,64.1101,64.2118,156300.0
2012-09-19 15:00:00,82.05,82.22,82.02,82.17,248500.0,64.2118,64.3449,64.1883,64.3057,248500.0
2012-09-19 15:30:00,82.14,82.2,81.95,81.98,439600.0,64.2823,64.3292,64.1336,64.157,439600.0
2012-09-20 09:30:00,81.33,81.62,80.94,81.21,329300.0,63.6484,63.8753,63.3431,63.5544,329300.0
2012-09-20 10:00:00,81.23,81.7,81.18,81.61,413700.0,63.5701,63.9379,63.531,63.8675,413700.0
2012-09-20 10:30:00,81.61,82.35,81.61,82.32,491100.0,63.8675,64.4466,63.8675,64.4231,491100.0
2012-09-20 11:00:00,82.32,82.38,82.13,82.28,259100.0,64.4231,64.4701,64.2744,64.3918,259100.0
2012-09-20 11:30:00,82.27,82.59,82.26,82.54,235500.0,64.384,64.6344,64.3762,64.5953,235500.0
2012-09-20 12:00:00,82.56,82.59,82.13,82.16,148600.0,64.6109,64.6344,64.2744,64.2979,148600.0
2012-09-20 12:30:00,82.15,82.3,82.07,82.24,107300.0,64.2901,64.4075,64.2275,64.3605,107300.0
2012-09-20 13:00:00,82.23,82.3,82.14,82.25,117600.0,64.3527,64.4075,64.2823,64.3683,117600.0
2012-09-20 13:30:00,82.25,82.32,82.14,82.19,124700.0,64.3683,64.4231,64.2823,64.3214,124700.0
2012-09-20 14:00:00,82.21,82.42,82.16,82.34,106300.0,64.337,64.5014,64.2979,64.4388,106300.0
2012-09-20 14:30:00,82.32,82.43,82.26,82.31,120900.0,64.4231,64.5092,64.3762,64.4153,120900.0
2012-09-20 15:00:00,82.32,82.39,82.22,82.33,178800.0,64.4231,64.4779,64.3449,64.431,178800.0
2012-09-20 15:30:00,82.34,82.37,82.21,82.29,370700.0,64.4388,64.4623,64.337,64.3996,370700.0
2012-09-21 09:30:00,82.51,82.83,82.15,82.31,655600.0,64.5718,64.8222,64.2901,64.4153,655600.0
2012-09-21 10:00:00,82.31,82.34,81.98,82.26,202100.0,64.4153,64.4388,64.157,64.3762,202100.0
2012-09-21 10:30:00,82.24,82.3,81.71,81.73,188300.0,64.3605,64.4075,63.9457,63.9614,188300.0
2012-09-21 11:00:00,81.74,81.9,81.73,81.82,202200.0,63.9692,64.0944,63.9614,64.0318,202200.0
2012-09-21 11:30:00,81.81,82.1,81.78,82.08,95300.0,64.024,64.251,64.0005,64.2353,95300.0
2012-09-21 12:00:00,82.09,82.2,82.09,82.19,117500.0,64.2431,64.3292,64.2431,64.3214,117500.0
2012-09-21 12:30:00,82.18,82.64,82.17,82.64,186200.0,64.3136,64.6736,64.3057,64.6736,186200.0
2012-09-21 13:00:00,82.64,82.98,82.64,82.96,314600.0,64.6736,64.9396,64.6736,64.924,314600.0
2012-09-21 13:30:00,82.97,83.03,82.88,82.97,231400.0,64.9318,64.9788,64.8614,64.9318,231400.0
2012-09-21 14:00:00,82.97,83.04,82.89,82.92,284700.0,64.9318,64.9866,64.8692,64.8927,284700.0
2012-09-21 14:30:00,82.92,83.0,82.85,82.89,177300.0,64.8927,64.9553,64.8379,64.8692,177300.0
2012-09-21 15:00:00,82.88,82.98,82.77,82.9,234400.0,64.8614,64.9396,64.7753,64.877,234400.0
2012-09-21 15:30:00,82.92,82.96,82.64,82.72,585200.0,64.8927,64.924,64.6736,64.7362,585200.0
2012-09-24 09:30:00,82.54,83.07,82.44,82.89,618400.0,64.5953,65.0101,64.517,64.8692,618400.0
2012-09-24 10:00:00,82.88,83.03,82.77,82.92,386500.0,64.8614,64.9788,64.7753,64.8927,386500.0
2012-09-24 10:30:00,82.92,83.04,82.87,83.0,366000.0,64.8927,64.9866,64.8536,64.9553,366000.0
2012-09-24 11:00:00,83.02,83.41,82.98,83.24,419000.0,64.9709,65.2762,64.9396,65.1431,419000.0
2012-09-24 11:30:00,83.22,83.29,83.0,83.19,183500.0,65.1275,65.1822,64.9553,65.104,183500.0
2012-09-24 12:00:00,83.19,83.38,83.18,83.19,163400.0,65.104,65.2527,65.0962,65.104,163400.0
2012-09-24 12:30:00,83.2,83.2,82.97,83.01,123800.0,65.1118,65.1118,64.9318,64.9631,123800.0
2012-09-24 13:00:00,83.0,83.01,82.9,82.9,111400.0,64.9553,64.9631,64.877,64.877,111400.0
2012-09-24 13:30:00,82.91,82.91,82.73,82.74,147000.0,64.8849,64.8849,64.744,64.7518,147000.0
2012-09-24 14:00:00,82.73,83.16,82.69,83.16,179900.0,64.744,65.0805,64.7127,65.0805,179900.0
2012-09-24 14:30:00,83.15,83.45,83.04,83.29,193100.0,65.0727,65.3075,64.9866,65.1822,193100.0
2012-09-24 15:00:00,83.29,83.3,83.08,83.15,258600.0,65.1822,65.1901,65.0179,65.0727,258600.0
2012-09-24 15:30:00,83.15,83.23,82.93,82.96,667800.0,65.0727,65.1353,64.9005,64.924,667800.0
2012-09-25 09:30:00,81.84,82.5,81.79,82.24,484200.0,64.0475,64.564,64.0084,64.3605,484200.0
2012-09-25 10:00:00,82.25,83.11,82.2,82.78,638800.0,64.3683,65.0414,64.3292,64.7831,638800.0
2012-09-25 10:30:00,82.77,83.1,82.68,83.05,327200.0,64.7753,65.0335,64.7049,64.9944,327200.0
2012-09-25 11:00:00,83.05,83.4,83.01,83.08,346100.0,64.9944,65.2683,64.9631,65.0179,346100.0
2012-09-25 11:30:00,83.09,83.29,82.48,82.58,329800.0,65.0257,65.1822,64.5483,64.6266,329800.0
2012-09-25 12:00:00,82.61,82.94,82.57,82.7,190200.0,64.6501,64.9083,64.6188,64.7205,190200.0
2012-09-25 12:30:00,82.7,82.75,82.39,82.7,237800.0,64.7205,64.7596,64.4779,64.7205,237800.0
2012-09-25 13:00:00,82.69,82.7,82.53,82.58,99600.0,64.7127,64.7205,64.5875,64.6266,99600.0
2012-09-25 13:30:00,82.58,82.85,82.3,82.41,170800.0,64.6266,64.8379,64.4075,64.4936,170800.0
2012-09-25 14:00:00,82.4,82.4,82.05,82.16,205100.0,64.4857,64.4857,64.2118,64.2979,205100.0
2012-09-25 14:30:00,82.14,82.22,81.9,81.9,191800.0,64.2823,64.3449,64.0944,64.0944,191800.0
2012-09-25 15:00:00,81.91,82.0,81.63,81.79,334800.0,64.1023,64.1727,63.8831,64.0084,334800.0
2012-09-25 15:30:00,81.79,81.97,81.53,81.66,643100.0,64.0084,64.1492,63.8049,63.9066,643100.0
2012-09-26 09:30:00,81.04,81.58,80.46,80.75,417300.0,63.7798,64.2048,63.3233,63.5515,417300.0
2012-09-26 10:00:00,80.75,80.97,80.55,80.58,304800.0,63.5515,63.7247,63.3941,63.4177,304800.0
2012-09-26 10:30:00,80.59,80.63,80.34,80.41,332600.0,63.4256,63.4571,63.2289,63.2839,332600.0
2012-09-26 11:00:00,80.41,80.83,80.39,80.78,265700.0,63.2839,63.6145,63.2682,63.5751,265700.0
2012-09-26 11:30:00,80.76,81.06,80.62,81.04,160000.0,63.5594,63.7955,63.4492,63.7798,160000.0
2012-09-26 12:00:00,81.03,81.47,81.03,81.32,193100.0,63.7719,64.1182,63.7719,64.0001,193100.0
2012-09-26 12:30:00,81.33,81.5,81.21,81.45,204300.0,64.008,64.1418,63.9136,64.1024,204300.0
2012-09-26 13:00:00,81.45,81.79,81.39,81.72,207300.0,64.1024,64.37,64.0552,64.3149,207300.0
2012-09-26 13:30:00,81.73,81.79,81.25,81.25,160500.0,64.3228,64.37,63.945,63.945,160500.0
2012-09-26 14:00:00,81.26,81.71,81.26,81.55,200500.0,63.9529,64.3071,63.9529,64.1811,200500.0
2012-09-26 14:30:00,81.55,81.7,81.39,81.63,201100.0,64.1811,64.2992,64.0552,64.2441,201100.0
2012-09-26 15:00:00,81.64,81.64,81.28,81.42,252000.0,64.252,64.252,63.9686,64.0788,252000.0
2012-09-26 15:30:00,81.43,81.48,81.27,81.42,515700.0,64.0867,64.126,63.9608,64.0788,515700.0
2012-09-27 09:30:00,81.9,82.4,81.52,81.77,335700.0,64.4566,64.8501,64.1575,64.3543,335700.0
2012-09-27 10:00:00,81.74,81.79,81.48,81.57,239200.0,64.3307,64.37,64.126,64.1969,239200.0
2012-09-27 10:30:00,81.56,81.89,81.4,81.72,220400.0,64.189,64.4487,64.0631,64.3149,220400.0
2012-09-27 11:00:00,81.71,81.84,81.55,81.71,157400.0,64.3071,64.4094,64.1811,64.3071,157400.0
2012-09-27 11:30:00,81.69,82.05,81.63,82.02,117800.0,64.2913,64.5746,64.2441,64.551,117800.0
2012-09-27 12:00:00,82.02,82.19,81.9,82.1,161100.0,64.551,64.6848,64.4566,64.614,161100.0
2012-09-27 12:30:00,82.1,82.17,81.81,81.83,141100.0,64.614,64.6691,64.3858,64.4015,141100.0
2012-09-27 13:00:00,81.84,82.15,81.83,82.13,99100.0,64.4094,64.6533,64.4015,64.6376,99100.0
2012-09-27 13:30:00,82.13,82.3,82.01,82.04,171900.0,64.6376,64.7714,64.5432,64.5668,171900.0
2012-09-27 14:00:00,82.05,82.07,81.97,81.98,175400.0,64.5746,64.5904,64.5117,64.5196,175400.0
2012-09-27 14:30:00,81.99,82.25,81.99,82.15,188800.0,64.5274,64.7321,64.5274,64.6533,188800.0
2012-09-27 15:00:00,82.15,82.3,82.1,82.25,268300.0,64.6533,64.7714,64.614,64.7321,268300.0
2012-09-27 15:30:00,82.24,82.29,82.04,82.11,384400.0,64.7242,64.7635,64.5668,64.6219,384400.0
2012-09-28 09:30:00,82.0,82.49,81.61,81.99,386800.0,64.5353,64.9209,64.2284,64.5274,386800.0
2012-09-28 10:00:00,82.0,82.25,81.93,82.04,194900.0,64.5353,64.7321,64.4802,64.5668,194900.0
2012-09-28 10:30:00,82.04,82.99,82.03,82.79,439600.0,64.5668,65.3144,64.5589,65.157,439600.0
2012-09-28 11:00:00,82.8,83.01,82.73,82.87,308900.0,65.1649,65.3302,65.1098,65.22,308900.0
2012-09-28 11:30:00,82.88,83.1,82.85,82.95,259800.0,65.2279,65.401,65.2043,65.283,259800.0
2012-09-28 12:00:00,82.96,83.15,82.85,82.88,256300.0,65.2908,65.4404,65.2043,65.2279,256300.0
2012-09-28 12:30:00,82.89,83.0,82.89,83.0,105400.0,65.2357,65.3223,65.2357,65.3223,105400.0
2012-09-28 13:00:00,82.97,83.01,82.72,82.89,162500.0,65.2987,65.3302,65.1019,65.2357,162500.0
2012-09-28 13:30:00,82.88,83.04,82.84,82.94,248800.0,65.2279,65.3538,65.1964,65.2751,248800.0
2012-09-28 14:00:00,82.96,83.0,82.65,82.67,232700.0,65.2908,65.3223,65.0469,65.0626,232700.0
2012-09-28 14:30:00,82.69,82.8,82.64,82.65,178900.0,65.0783,65.1649,65.039,65.0469,178900.0
2012-09-28 15:00:00,82.64,82.7,82.47,82.54,267900.0,65.039,65.0862,64.9052,64.9603,267900.0
2012-09-28 15:30:00,82.54,82.7,82.32,82.44,767700.0,64.9603,65.0862,64.7871,64.8816,767700.0
2012-10-01 09:30:00,83.11,83.2,82.85,82.91,346700.0,65.4089,65.4797,65.2043,65.2515,346700.0
2012-10-01 10:00:00,83.0,83.5,82.93,83.32,577700.0,65.3223,65.7158,65.2672,65.5742,577700.0
2012-10-01 10:30:00,83.32,83.5,83.24,83.38,255000.0,65.5742,65.7158,65.5112,65.6214,255000.0
2012-10-01 11:00:00,83.37,83.65,83.37,83.53,286100.0,65.6135,65.8339,65.6135,65.7394,286100.0
2012-10-01 11:30:00,83.53,83.58,83.32,83.39,153000.0,65.7394,65.7788,65.5742,65.6292,153000.0
2012-10-01 12:00:00,83.39,83.48,83.34,83.45,93400.0,65.6292,65.7001,65.5899,65.6765,93400.0
2012-10-01 12:30:00,83.47,83.54,83.14,83.24,213400.0,65.6922,65.7473,65.4325,65.5112,213400.0
2012-10-01 13:00:00,83.23,83.24,82.76,82.97,237000.0,65.5033,65.5112,65.1334,65.2987,237000.0
2012-10-01 13:30:00,82.96,82.97,82.65,82.8,238400.0,65.2908,65.2987,65.0469,65.1649,238400.0
2012-10-01 14:00:00,82.8,82.93,82.61,82.83,130600.0,65.1649,65.2672,65.0154,65.1885,130600.0
2012-10-01 14:30:00,82.82,82.99,82.78,82.93,113200.0,65.1806,65.3144,65.1492,65.2672,113200.0
2012-10-01 15:00:00,82.95,82.97,82.31,82.56,303800.0,65.283,65.2987,64.7793,64.976,303800.0
2012-10-01 15:30:00,82.55,82.72,82.48,82.61,355100.0,64.9682,65.1019,64.9131,65.0154,355100.0
2012-10-02 09:30:00,82.88,83.12,82.53,82.57,162000.0,65.2279,65.4168,64.9524,64.9839,162000.0
2012-10-02 10:00:00,82.55,82.74,82.15,82.66,306700.0,64.9682,65.1177,64.6533,65.0547,306700.0
2012-10-02 10:30:00,82.66,82.8,82.17,82.23,212400.0,65.0547,65.1649,64.6691,64.7163,212400.0
2012-10-02 11:00:00,82.22,82.42,82.15,82.36,286600.0,64.7084,64.8658,64.6533,64.8186,286600.0
2012-10-02 11:30:00,82.36,82.5,82.01,82.18,335900.0,64.8186,64.9288,64.5432,64.677,335900.0
2012-10-02 12:00:00,82.18,82.35,82.09,82.17,314100.0,64.677,64.8108,64.6061,64.6691,314100.0
2012-10-02 12:30:00,82.17,82.42,82.08,82.25,129000.0,64.6691,64.8658,64.5983,64.7321,129000.0
2012-10-02 13:00:00,82.26,82.36,82.22,82.27,89400.0,64.7399,64.8186,64.7084,64.7478,89400.0
2012-10-02 13:30:00,82.28,82.41,82.1,82.3,198500.0,64.7557,64.858,64.614,64.7714,198500.0
2012-10-02 14:00:00,82.29,82.35,82.06,82.1,193900.0,64.7635,64.8108,64.5825,64.614,193900.0
2012-10-02 14:30:00,82.09,82.18,82.06,82.13,163700.0,64.6061,64.677,64.5825,64.6376,163700.0
2012-10-02 15:00:00,82.13,82.19,81.97,82.08,420200.0,64.6376,64.6848,64.5117,64.5983,420200.0
2012-10-02 15:30:00,82.08,82.24,82.0,82.23,764200.0,64.5983,64.7242,64.5353,64.7163,764200.0
2012-10-03 09:30:00,81.93,82.27,81.32,81.34,451800.0,64.4802,64.7478,64.0001,64.0159,451800.0
2012-10-03 10:00:00,81.35,81.96,81.24,81.88,350500.0,64.0237,64.5038,63.9372,64.4409,350500.0
2012-10-03 10:30:00,81.9,81.92,81.52,81.57,145900.0,64.4566,64.4723,64.1575,64.1969,145900.0
2012-10-03 11:00:00,81.57,81.89,81.54,81.7,203600.0,64.1969,64.4487,64.1733,64.2992,203600.0
2012-10-03 11:30:00,81.69,81.76,81.58,81.65,232200.0,64.2913,64.3464,64.2048,64.2598,232200.0
2012-10-03 12:00:00,81.66,81.97,81.66,81.94,127700.0,64.2677,64.5117,64.2677,64.4881,127700.0
2012-10-03 12:30:00,81.94,81.98,81.64,81.68,136200.0,64.4881,64.5196,64.252,64.2835,136200.0
2012-10-03 13:00:00,81.68,81.79,81.6,81.74,153600.0,64.2835,64.37,64.2205,64.3307,153600.0
2012-10-03 13:30:00,81.74,81.75,81.44,81.5,179900.0,64.3307,64.3385,64.0946,64.1418,179900.0
2012-10-03 14:00:00,81.5,81.66,81.49,81.61,146300.0,64.1418,64.2677,64.1339,64.2284,146300.0
2012-10-03 14:30:00,81.6,81.88,81.56,81.87,162800.0,64.2205,64.4409,64.189,64.433,162800.0
2012-10-03 15:00:00,81.87,81.96,81.71,81.84,193700.0,64.433,64.5038,64.3071,64.4094,193700.0
2012-10-03 15:30:00,81.85,81.94,81.79,81.9,380500.0,64.4172,64.4881,64.37,64.4566,380500.0
2012-10-04 09:30:00,82.25,82.32,81.79,81.95,283700.0,64.7321,64.7871,64.37,64.4959,283700.0
2012-10-04 10:00:00,81.98,82.75,81.93,82.73,313000.0,64.5196,65.1256,64.4802,65.1098,313000.0
2012-10-04 10:30:00,82.72,82.82,82.6,82.66,188900.0,65.1019,65.1806,65.0075,65.0547,188900.0
2012-10-04 11:00:00,82.67,82.75,82.4,82.4,167300.0,65.0626,65.1256,64.8501,64.8501,167300.0
2012-10-04 11:30:00,82.4,82.49,82.2,82.44,170500.0,64.8501,64.9209,64.6927,64.8816,170500.0
2012-10-04 12:00:00,82.43,82.87,82.4,82.82,141100.0,64.8737,65.22,64.8501,65.1806,141100.0
2012-10-04 12:30:00,82.83,82.88,82.58,82.65,101800.0,65.1885,65.2279,64.9918,65.0469,101800.0
2012-10-04 13:00:00,82.66,82.83,82.66,82.73,87000.0,65.0547,65.1885,65.0547,65.1098,87000.0
2012-10-04 13:30:00,82.74,82.93,82.73,82.87,86100.0,65.1177,65.2672,65.1098,65.22,86100.0
2012-10-04 14:00:00,82.87,82.88,82.6,82.66,172100.0,65.22,65.2279,65.0075,65.0547,172100.0
2012-10-04 14:30:00,82.66,82.78,82.61,82.72,139600.0,65.0547,65.1492,65.0154,65.1019,139600.0
2012-10-04 15:00:00,82.73,82.9,82.67,82.72,198200.0,65.1098,65.2436,65.0626,65.1019,198200.0
2012-10-04 15:30:00,82.72,82.85,82.62,82.84,467100.0,65.1019,65.2043,65.0232,65.1964,467100.0
2012-10-05 09:30:00,83.27,83.75,83.23,83.37,298400.0,65.5348,65.9126,65.5033,65.6135,298400.0
2012-10-05 10:00:00,83.36,83.45,83.1,83.36,224300.0,65.6056,65.6765,65.401,65.6056,224300.0
2012-10-05 10:30:00,83.36,83.5,83.17,83.21,406300.0,65.6056,65.7158,65.4561,65.4876,406300.0
2012-10-05 11:00:00,83.24,83.25,83.14,83.17,128900.0,65.5112,65.5191,65.4325,65.4561,128900.0
2012-10-05 11:30:00,83.18,83.19,82.9,82.94,173700.0,65.464,65.4718,65.2436,65.2751,173700.0
2012-10-05 12:00:00,82.95,83.03,82.9,83.0,144400.0,65.283,65.3459,65.2436,65.3223,144400.0
2012-10-05 12:30:00,83.01,83.05,82.97,83.02,103600.0,65.3302,65.3617,65.2987,65.3381,103600.0
2012-10-05 13:00:00,83.01,83.09,82.8,82.84,154800.0,65.3302,65.3931,65.1649,65.1964,154800.0
2012-10-05 13:30:00,82.83,82.95,82.78,82.86,136500.0,65.1885,65.283,65.1492,65.2121,136500.0
2012-10-05 14:00:00,82.85,82.99,82.85,82.91,74600.0,65.2043,65.3144,65.2043,65.2515,74600.0
2012-10-05 14:30:00,82.9,82.92,82.53,82.56,110000.0,65.2436,65.2594,64.9524,64.976,110000.0
2012-10-05 15:00:00,82.57,82.77,82.55,82.7,190300.0,64.9839,65.1413,64.9682,65.0862,190300.0
2012-10-05 15:30:00,82.7,82.81,82.5,82.79,295500.0,65.0862,65.1728,64.9288,65.157,295500.0
2012-10-08 09:30:00,82.37,82.53,81.94,82.3,169000.0,64.8265,64.9524,64.4881,64.7714,169000.0
2012-10-08 10:00:00,82.32,82.59,82.29,82.31,145300.0,64.7871,64.9996,64.7635,64.7793,145300.0
2012-10-08 10:30:00,82.34,82.81,82.3,82.69,127600.0,64.8029,65.1728,64.7714,65.0783,127600.0
2012-10-08 11:00:00,82.69,82.83,82.67,82.7,108800.0,65.0783,65.1885,65.0626,65.0862,108800.0
2012-10-08 11:30:00,82.72,82.72,82.56,82.68,70700.0,65.1019,65.1019,64.976,65.0705,70700.0
2012-10-08 12:00:00,82.69,82.78,82.63,82.7,52800.0,65.0783,65.1492,65.0311,65.0862,52800.0
2012-10-08 12:30:00,82.7,82.79,82.68,82.76,61300.0,65.0862,65.157,65.0705,65.1334,61300.0
2012-10-08 13:00:00,82.76,82.83,82.65,82.67,46600.0,65.1334,65.1885,65.0469,65.0626,46600.0
2012-10-08 13:30:00,82.66,82.76,82.65,82.65,51100.0,65.0547,65.1334,65.0469,65.0469,51100.0
2012-10-08 14:00:00,82.65,82.83,82.6,82.8,131100.0,65.0469,65.1885,65.0075,65.1649,131100.0
2012-10-08 14:30:00,82.8,82.82,82.62,82.67,143500.0,65.1649,65.1806,65.0232,65.0626,143500.0
2012-10-08 15:00:00,82.67,82.91,82.67,82.84,143300.0,65.0626,65.2515,65.0626,65.1964,143300.0
2012-10-08 15:30:00,82.85,82.9,82.77,82.78,240200.0,65.2043,65.2436,65.1413,65.1492,240200.0
2012-10-09 09:30:00,82.52,82.86,82.47,82.77,136000.0,64.9445,65.2121,64.9052,65.1413,136000.0
2012-10-09 10:00:00,82.76,83.01,82.76,82.78,169300.0,65.1334,65.3302,65.1334,65.1492,169300.0
2012-10-09 10:30:00,82.78,82.81,82.18,82.24,171200.0,65.1492,65.1728,64.677,64.7242,171200.0
2012-10-09 11:00:00,82.23,82.24,81.93,81.96,253400.0,64.7163,64.7242,64.4802,64.5038,253400.0
2012-10-09 11:30:00,81.95,82.16,81.87,81.9,208800.0,64.4959,64.6612,64.433,64.4566,208800.0
2012-10-09 12:00:00,81.89,81.99,81.75,81.79,236400.0,64.4487,64.5274,64.3385,64.37,236400.0
2012-10-09 12:30:00,81.78,81.83,81.65,81.68,146900.0,64.3622,64.4015,64.2598,64.2835,146900.0
2012-10-09 13:00:00,81.68,81.79,81.67,81.75,104200.0,64.2835,64.37,64.2756,64.3385,104200.0
2012-10-09 13:30:00,81.75,81.9,81.74,81.81,118600.0,64.3385,64.4566,64.3307,64.3858,118600.0
2012-10-09 14:00:00,81.81,81.99,81.7,81.88,247600.0,64.3858,64.5274,64.2992,64.4409,247600.0
2012-10-09 14:30:00,81.87,82.0,81.7,82.0,194900.0,64.433,64.5353,64.2992,64.5353,194900.0
2012-10-09 15:00:00,82.0,82.05,81.72,81.74,194400.0,64.5353,64.5746,64.3149,64.3307,194400.0
2012-10-09 15:30:00,81.75,81.84,81.63,81.73,589200.0,64.3385,64.4094,64.2441,64.3228,589200.0
2012-10-10 09:30:00,80.95,81.23,80.37,80.49,673200.0,63.7089,63.9293,63.2525,63.3469,673200.0
2012-10-10 10:00:00,80.47,80.66,80.42,80.64,357500.0,63.3312,63.4807,63.2918,63.465,357500.0
2012-10-10 10:30:00,80.64,80.71,80.19,80.2,366500.0,63.465,63.52,63.1108,63.1187,366500.0
2012-10-10 11:00:00,80.21,80.33,79.93,79.93,328200.0,63.1265,63.221,62.9062,62.9062,328200.0
2012-10-10 11:30:00,79.93,80.03,79.75,80.0,402500.0,62.9062,62.9849,62.7645,62.9613,402500.0
2012-10-10 12:00:00,80.01,80.82,79.99,80.79,428200.0,62.9691,63.6066,62.9534,63.583,428200.0
2012-10-10 12:30:00,80.78,81.22,80.44,80.88,653500.0,63.5751,63.9214,63.3076,63.6538,653500.0
2012-10-10 13:00:00,80.89,81.63,80.82,81.6,433700.0,63.6617,64.2441,63.6066,64.2205,433700.0
2012-10-10 13:30:00,81.59,81.72,81.39,81.39,399800.0,64.2126,64.3149,64.0552,64.0552,399800.0
2012-10-10 14:00:00,81.38,81.72,81.27,81.32,216400.0,64.0473,64.3149,63.9608,64.0001,216400.0
2012-10-10 14:30:00,81.31,81.35,81.17,81.23,134800.0,63.9923,64.0237,63.8821,63.9293,134800.0
2012-10-10 15:00:00,81.23,81.41,81.18,81.29,191400.0,63.9293,64.071,63.8899,63.9765,191400.0
2012-10-10 15:30:00,81.29,81.34,81.1,81.2,443100.0,63.9765,64.0159,63.827,63.9057,443100.0
2012-10-11 09:30:00,82.13,82.99,81.85,82.24,586000.0,64.6376,65.3144,64.4172,64.7242,586000.0
2012-10-11 10:00:00,82.25,82.68,82.24,82.63,331700.0,64.7321,65.0705,64.7242,65.0311,331700.0
2012-10-11 10:30:00,82.64,82.91,82.6,82.78,165100.0,65.039,65.2515,65.0075,65.1492,165100.0
2012-10-11 11:00:00,82.79,82.8,82.44,82.65,185100.0,65.157,65.1649,64.8816,65.0469,185100.0
2012-10-11 11:30:00,82.66,82.75,82.49,82.57,205500.0,65.0547,65.1256,64.9209,64.9839,205500.0
2012-10-11 12:00:00,82.56,82.68,82.5,82.64,133100.0,64.976,65.0705,64.9288,65.039,133100.0
2012-10-11 12:30:00,82.63,82.75,82.54,82.65,173200.0,65.0311,65.1256,64.9603,65.0469,173200.0
2012-10-11 13:00:00,82.65,82.78,82.59,82.71,127800.0,65.0469,65.1492,64.9996,65.0941,127800.0
2012-10-11 13:30:00,82.72,82.72,82.21,82.33,231100.0,65.1019,65.1019,64.7006,64.795,231100.0
2012-10-11 14:00:00,82.33,82.53,82.26,82.45,149400.0,64.795,64.9524,64.7399,64.8895,149400.0
2012-10-11 14:30:00,82.46,82.47,82.07,82.25,214600.0,64.8973,64.9052,64.5904,64.7321,214600.0
2012-10-11 15:00:00,82.27,82.44,82.21,82.42,160900.0,64.7478,64.8816,64.7006,64.8658,160900.0
2012-10-11 15:30:00,82.43,82.48,82.33,82.35,541300.0,64.8737,64.9131,64.795,64.8108,541300.0
2012-10-12 09:30:00,82.43,82.87,82.09,82.79,283800.0,64.8737,65.22,64.6061,65.157,283800.0
2012-10-12 10:00:00,82.77,82.87,82.49,82.57,222900.0,65.1413,65.22,64.9209,64.9839,222900.0
2012-10-12 10:30:00,82.58,82.83,82.42,82.49,223700.0,64.9918,65.1885,64.8658,64.9209,223700.0
2012-10-12 11:00:00,82.5,82.51,82.09,82.11,153800.0,64.9288,64.9367,64.6061,64.6219,153800.0
2012-10-12 11:30:00,82.08,82.54,81.93,82.52,351600.0,64.5983,64.9603,64.4802,64.9445,351600.0
2012-10-12 12:00:00,82.52,82.72,82.44,82.65,168300.0,64.9445,65.1019,64.8816,65.0469,168300.0
2012-10-12 12:30:00,82.65,82.81,82.63,82.81,158800.0,65.0469,65.1728,65.0311,65.1728,158800.0
2012-10-12 13:00:00,82.8,82.87,82.67,82.72,165400.0,65.1649,65.22,65.0626,65.1019,165400.0
2012-10-12 13:30:00,82.7,82.72,82.51,82.58,162600.0,65.0862,65.1019,64.9367,64.9918,162600.0
2012-10-12 14:00:00,82.56,82.57,82.42,82.49,156800.0,64.976,64.9839,64.8658,64.9209,156800.0
2012-10-12 14:30:00,82.49,82.66,82.49,82.59,80600.0,64.9209,65.0547,64.9209,64.9996,80600.0
2012-10-12 15:00:00,82.6,82.6,82.45,82.47,112600.0,65.0075,65.0075,64.8895,64.9052,112600.0
2012-10-12 15:30:00,82.48,82.51,82.4,82.46,201200.0,64.9131,64.9367,64.8501,64.8973,201200.0
2012-10-15 09:30:00,82.72,82.88,82.47,82.49,125700.0,65.1019,65.2279,64.9052,64.9209,125700.0
2012-10-15 10:00:00,82.48,82.72,82.43,82.57,251200.0,64.9131,65.1019,64.8737,64.9839,251200.0
2012-10-15 10:30:00,82.58,82.81,82.54,82.69,119500.0,64.9918,65.1728,64.9603,65.0783,119500.0
2012-10-15 11:00:00,82.69,82.92,82.64,82.91,118700.0,65.0783,65.2594,65.039,65.2515,118700.0
2012-10-15 11:30:00,82.9,82.99,82.89,82.91,109700.0,65.2436,65.3144,65.2357,65.2515,109700.0
2012-10-15 12:00:00,82.9,83.15,82.87,83.15,103500.0,65.2436,65.4404,65.22,65.4404,103500.0
2012-10-15 12:30:00,83.13,83.27,83.1,83.22,82500.0,65.4246,65.5348,65.401,65.4955,82500.0
2012-10-15 13:00:00,83.22,83.38,83.17,83.18,80900.0,65.4955,65.6214,65.4561,65.464,80900.0
2012-10-15 13:30:00,83.18,83.19,83.05,83.09,92800.0,65.464,65.4718,65.3617,65.3931,92800.0
2012-10-15 14:00:00,83.1,83.17,83.05,83.05,87600.0,65.401,65.4561,65.3617,65.3617,87600.0
2012-10-15 14:30:00,83.06,83.06,82.89,82.9,75400.0,65.3695,65.3695,65.2357,65.2436,75400.0
2012-10-15 15:00:00,82.91,83.15,82.9,83.11,130900.0,65.2515,65.4404,65.2436,65.4089,130900.0
2012-10-15 15:30:00,83.12,83.29,83.09,83.22,347800.0,65.4168,65.5505,65.3931,65.4955,347800.0
2012-10-16 09:30:00,83.69,83.95,83.5,83.95,354500.0,65.8654,66.07,65.7158,66.07,354500.0
2012-10-16 10:00:00,83.95,84.12,83.89,83.97,341300.0,66.07,66.2038,66.0228,66.0857,341300.0
2012-10-16 10:30:00,83.98,84.23,83.97,84.19,281800.0,66.0936,66.2903,66.0857,66.2589,281800.0
2012-10-16 11:00:00,84.19,84.42,84.18,84.41,165700.0,66.2589,66.4399,66.251,66.432,165700.0
2012-10-16 11:30:00,84.41,84.43,84.26,84.3,142700.0,66.432,66.4477,66.314,66.3454,142700.0
2012-10-16 12:00:00,84.3,84.41,84.29,84.34,93900.0,66.3454,66.432,66.3376,66.3769,93900.0
2012-10-16 12:30:00,84.33,84.38,84.27,84.28,75800.0,66.369,66.4084,66.3218,66.3297,75800.0
2012-10-16 13:00:00,84.29,84.4,84.27,84.39,69000.0,66.3376,66.4241,66.3218,66.4163,69000.0
2012-10-16 13:30:00,84.38,84.51,84.37,84.5,128800.0,66.4084,66.5107,66.4005,66.5028,128800.0
2012-10-16 14:00:00,84.5,84.57,84.34,84.39,169700.0,66.5028,66.5579,66.3769,66.4163,169700.0
2012-10-16 14:30:00,84.38,84.51,84.36,84.48,145200.0,66.4084,66.5107,66.3927,66.4871,145200.0
2012-10-16 15:00:00,84.48,84.49,84.35,84.46,166900.0,66.4871,66.495,66.3848,66.4714,166900.0
2012-10-16 15:30:00,84.48,84.64,84.43,84.62,485200.0,66.4871,66.613,66.4477,66.5973,485200.0
2012-10-17 09:30:00,84.86,84.96,84.71,84.88,315200.0,66.7862,66.8649,66.6681,66.8019,315200.0
2012-10-17 10:00:00,84.89,85.46,84.87,85.43,462300.0,66.8098,67.2584,66.794,67.2348,462300.0
2012-10-17 10:30:00,85.43,85.54,85.33,85.37,253300.0,67.2348,67.3213,67.1561,67.1875,253300.0
2012-10-17 11:00:00,85.38,85.6,85.2,85.56,199400.0,67.1954,67.3686,67.0537,67.3371,199400.0
2012-10-17 11:30:00,85.57,85.61,85.47,85.54,139300.0,67.3449,67.3764,67.2662,67.3213,139300.0
2012-10-17 12:00:00,85.54,85.77,85.53,85.74,190100.0,67.3213,67.5023,67.3135,67.4787,190100.0
2012-10-17 12:30:00,85.74,85.78,85.61,85.63,140600.0,67.4787,67.5102,67.3764,67.3922,140600.0
2012-10-17 13:00:00,85.63,85.65,85.56,85.59,118200.0,67.3922,67.4079,67.3371,67.3607,118200.0
2012-10-17 13:30:00,85.58,85.67,85.4,85.5,169900.0,67.3528,67.4236,67.2112,67.2899,169900.0
2012-10-17 14:00:00,85.51,85.8,85.5,85.75,146300.0,67.2977,67.526,67.2899,67.4866,146300.0
2012-10-17 14:30:00,85.74,85.86,85.72,85.86,134600.0,67.4787,67.5732,67.463,67.5732,134600.0
2012-10-17 15:00:00,85.86,85.97,85.82,85.91,223100.0,67.5732,67.6597,67.5417,67.6125,223100.0
2012-10-17 15:30:00,85.92,85.96,85.79,85.82,542500.0,67.6204,67.6519,67.5181,67.5417,542500.0
2012-10-18 09:30:00,85.43,86.47,85.43,86.47,452500.0,67.2348,68.0533,67.2348,68.0533,452500.0
2012-10-18 10:00:00,86.46,86.75,86.08,86.33,370700.0,68.0454,68.2736,67.7463,67.9431,370700.0
2012-10-18 10:30:00,86.32,86.62,86.23,86.59,262800.0,67.9352,68.1713,67.8644,68.1477,262800.0
2012-10-18 11:00:00,86.59,86.77,86.5,86.74,209300.0,68.1477,68.2894,68.0769,68.2658,209300.0
2012-10-18 11:30:00,86.75,86.97,86.7,86.94,226300.0,68.2736,68.4468,68.2343,68.4232,226300.0
2012-10-18 12:00:00,86.94,86.98,86.85,86.87,145200.0,68.4232,68.4546,68.3523,68.3681,145200.0
2012-10-18 12:30:00,86.87,86.92,86.79,86.86,205300.0,68.3681,68.4074,68.3051,68.3602,205300.0
2012-10-18 13:00:00,86.87,87.0,86.82,86.98,277400.0,68.3681,68.4704,68.3287,68.4546,277400.0
2012-10-18 13:30:00,86.99,87.0,86.78,86.9,190900.0,68.4625,68.4704,68.2972,68.3917,190900.0
2012-10-18 14:00:00,86.89,87.13,86.87,87.01,350600.0,68.3838,68.5727,68.3681,68.4782,350600.0
2012-10-18 14:30:00,87.01,87.01,86.66,86.94,264700.0,68.4782,68.4782,68.2028,68.4232,264700.0
2012-10-18 15:00:00,86.94,87.06,86.8,86.99,279300.0,68.4232,68.5176,68.313,68.4625,279300.0
2012-10-18 15:30:00,87.0,87.07,86.78,86.87,599700.0,68.4704,68.5255,68.2972,68.3681,599700.0
2012-10-19 09:30:00,86.45,86.45,85.5,85.69,806100.0,68.0375,68.0375,67.2899,67.4394,806100.0
2012-10-19 10:00:00,85.67,85.99,85.63,85.76,306700.0,67.4236,67.6755,67.3922,67.4945,306700.0
2012-10-19 10:30:00,85.76,85.82,85.3,85.46,243400.0,67.4945,67.5417,67.1324,67.2584,243400.0
2012-10-19 11:00:00,85.47,85.52,85.24,85.36,187600.0,67.2662,67.3056,67.0852,67.1797,187600.0
2012-10-19 11:30:00,85.35,85.62,85.2,85.38,216600.0,67.1718,67.3843,67.0537,67.1954,216600.0
2012-10-19 12:00:00,85.38,85.43,85.12,85.2,143000.0,67.1954,67.2348,66.9908,67.0537,143000.0
2012-10-19 12:30:00,85.21,85.4,85.09,85.09,118700.0,67.0616,67.2112,66.9672,66.9672,118700.0
2012-10-19 13:00:00,85.1,85.48,85.09,85.31,103000.0,66.975,67.2741,66.9672,67.1403,103000.0
2012-10-19 13:30:00,85.29,85.32,84.9,85.0,138700.0,67.1246,67.1482,66.8176,66.8963,138700.0
2012-10-19 14:00:00,85.01,85.08,84.76,84.87,216300.0,66.9042,66.9593,66.7075,66.794,216300.0
2012-10-19 14:30:00,84.88,85.28,84.87,85.09,222300.0,66.8019,67.1167,66.794,66.9672,222300.0
2012-10-19 15:00:00,85.08,85.16,84.89,85.05,237600.0,66.9593,67.0223,66.8098,66.9357,237600.0
2012-10-19 15:30:00,85.04,85.23,84.95,84.96,571500.0,66.9278,67.0774,66.857,66.8649,571500.0
2012-10-22 09:30:00,84.84,85.77,84.73,85.72,271400.0,66.7704,67.5023,66.6839,67.463,271400.0
2012-10-22 10:00:00,85.72,86.23,85.71,85.86,289800.0,67.463,67.8644,67.4551,67.5732,289800.0
2012-10-22 10:30:00,85.88,85.89,85.43,85.68,165700.0,67.5889,67.5968,67.2348,67.4315,165700.0
2012-10-22 11:00:00,85.69,85.84,85.27,85.44,201200.0,67.4394,67.5574,67.1088,67.2426,201200.0
2012-10-22 11:30:00,85.45,85.92,85.44,85.83,142000.0,67.2505,67.6204,67.2426,67.5496,142000.0
2012-10-22 12:00:00,85.82,85.83,85.56,85.63,121700.0,67.5417,67.5496,67.3371,67.3922,121700.0
2012-10-22 12:30:00,85.63,85.66,85.47,85.47,78700.0,67.3922,67.4158,67.2662,67.2662,78700.0
2012-10-22 13:00:00,85.49,85.53,85.2,85.22,182300.0,67.282,67.3135,67.0537,67.0695,182300.0
2012-10-22 13:30:00,85.23,85.37,85.07,85.22,170600.0,67.0774,67.1875,66.9514,67.0695,170600.0
2012-10-22 14:00:00,85.22,85.51,85.22,85.36,138600.0,67.0695,67.2977,67.0695,67.1797,138600.0
2012-10-22 14:30:00,85.37,85.46,85.25,85.27,172600.0,67.1875,67.2584,67.0931,67.1088,172600.0
2012-10-22 15:00:00,85.27,85.58,85.15,85.57,171100.0,67.1088,67.3528,67.0144,67.3449,171100.0
2012-10-22 15:30:00,85.56,85.91,85.45,85.86,414200.0,67.3371,67.6125,67.2505,67.5732,414200.0
2012-10-23 09:30:00,84.7,85.03,84.56,84.83,337500.0,66.6602,66.92,66.5501,66.7626,337500.0
2012-10-23 10:00:00,84.8,84.99,84.45,84.5,146300.0,66.7389,66.8885,66.4635,66.5028,146300.0
2012-10-23 10:30:00,84.49,84.85,84.23,84.62,230900.0,66.495,66.7783,66.2903,66.5973,230900.0
2012-10-23 11:00:00,84.63,84.68,84.45,84.45,143900.0,66.6051,66.6445,66.4635,66.4635,143900.0
2012-10-23 11:30:00,84.44,84.5,84.18,84.43,134600.0,66.4556,66.5028,66.251,66.4477,134600.0
2012-10-23 12:00:00,84.44,84.72,84.32,84.7,112100.0,66.4556,66.676,66.3612,66.6602,112100.0
2012-10-23 12:30:00,84.69,84.87,84.61,84.65,130400.0,66.6524,66.794,66.5894,66.6209,130400.0
2012-10-23 13:00:00,84.66,84.9,84.64,84.83,124100.0,66.6288,66.8176,66.613,66.7626,124100.0
2012-10-23 13:30:00,84.83,84.98,84.79,84.96,105200.0,66.7626,66.8806,66.7311,66.8649,105200.0
2012-10-23 14:00:00,84.95,85.11,84.9,84.99,154800.0,66.857,66.9829,66.8176,66.8885,154800.0
2012-10-23 14:30:00,84.99,85.25,84.87,85.21,109400.0,66.8885,67.0931,66.794,67.0616,109400.0
2012-10-23 15:00:00,85.21,85.31,85.09,85.1,160500.0,67.0616,67.1403,66.9672,66.975,160500.0
2012-10-23 15:30:00,85.09,85.18,84.88,85.03,295000.0,66.9672,67.038,66.8019,66.92,295000.0
2012-10-24 09:30:00,85.12,85.3,84.29,84.54,217300.0,66.9908,67.1324,66.3376,66.5343,217300.0
2012-10-24 10:00:00,84.54,84.76,84.24,84.43,217500.0,66.5343,66.7075,66.2982,66.4477,217500.0
2012-10-24 10:30:00,84.43,84.83,84.35,84.78,130900.0,66.4477,66.7626,66.3848,66.7232,130900.0
2012-10-24 11:00:00,84.78,85.05,84.58,84.77,127800.0,66.7232,66.9357,66.5658,66.7153,127800.0
2012-10-24 11:30:00,84.75,84.79,84.62,84.71,73700.0,66.6996,66.7311,66.5973,66.6681,73700.0
2012-10-24 12:00:00,84.72,84.77,84.55,84.63,86300.0,66.676,66.7153,66.5422,66.6051,86300.0
2012-10-24 12:30:00,84.64,84.95,84.63,84.95,85300.0,66.613,66.857,66.6051,66.857,85300.0
2012-10-24 13:00:00,84.95,85.06,84.86,84.98,77200.0,66.857,66.9436,66.7862,66.8806,77200.0
2012-10-24 13:30:00,84.99,85.0,84.89,84.89,46200.0,66.8885,66.8963,66.8098,66.8098,46200.0
2012-10-24 14:00:00,84.9,85.0,84.58,84.93,120800.0,66.8176,66.8963,66.5658,66.8413,120800.0
2012-10-24 14:30:00,84.94,84.95,84.62,84.62,123800.0,66.8491,66.857,66.5973,66.5973,123800.0
2012-10-24 15:00:00,84.62,84.72,84.37,84.53,197100.0,66.5973,66.676,66.4005,66.5264,197100.0
2012-10-24 15:30:00,84.53,84.57,84.16,84.31,485900.0,66.5264,66.5579,66.2353,66.3533,485900.0
2012-10-25 09:30:00,84.88,85.2,84.51,84.58,155900.0,66.8019,67.0537,66.5107,66.5658,155900.0
2012-10-25 10:00:00,84.59,84.81,84.31,84.66,134700.0,66.5737,66.7468,66.3533,66.6288,134700.0
2012-10-25 10:30:00,84.65,84.66,84.33,84.36,153800.0,66.6209,66.6288,66.369,66.3927,153800.0
2012-10-25 11:00:00,84.36,84.36,83.8,83.83,242100.0,66.3927,66.3927,65.9519,65.9755,242100.0
2012-10-25 11:30:00,83.84,83.94,83.62,83.92,213700.0,65.9834,66.0621,65.8103,66.0464,213700.0
2012-10-25 12:00:00,83.92,84.07,83.76,84.05,100300.0,66.0464,66.1644,65.9204,66.1487,100300.0
2012-10-25 12:30:00,84.05,84.4,83.89,84.38,86000.0,66.1487,66.4241,66.0228,66.4084,86000.0
2012-10-25 13:00:00,84.38,84.56,84.37,84.51,89500.0,66.4084,66.5501,66.4005,66.5107,89500.0
2012-10-25 13:30:00,84.54,84.58,84.4,84.52,88800.0,66.5343,66.5658,66.4241,66.5186,88800.0
2012-10-25 14:00:00,84.52,84.55,84.36,84.48,73300.0,66.5186,66.5422,66.3927,66.4871,73300.0
2012-10-25 14:30:00,84.48,84.74,84.46,84.67,148800.0,66.4871,66.6917,66.4714,66.6366,148800.0
2012-10-25 15:00:00,84.68,84.73,84.42,84.56,311600.0,66.6445,66.6839,66.4399,66.5501,311600.0
2012-10-25 15:30:00,84.56,84.71,84.52,84.7,293400.0,66.5501,66.6681,66.5186,66.6602,293400.0
2012-10-26 09:30:00,84.48,85.0,84.19,84.41,317000.0,66.4871,66.8963,66.2589,66.432,317000.0
2012-10-26 10:00:00,84.41,84.56,84.28,84.33,195100.0,66.432,66.5501,66.3297,66.369,195100.0
2012-10-26 10:30:00,84.31,84.73,84.31,84.55,157700.0,66.3533,66.6839,66.3533,66.5422,157700.0
2012-10-26 11:00:00,84.56,85.0,84.49,84.98,151500.0,66.5501,66.8963,66.495,66.8806,151500.0
2012-10-26 11:30:00,84.97,85.09,84.86,84.87,186800.0,66.8727,66.9672,66.7862,66.794,186800.0
2012-10-26 12:00:00,84.86,84.87,84.6,84.84,107600.0,66.7862,66.794,66.5815,66.7704,107600.0
2012-10-26 12:30:00,84.84,84.88,84.67,84.86,79900.0,66.7704,66.8019,66.6366,66.7862,79900.0
2012-10-26 13:00:00,84.87,84.89,84.63,84.83,103300.0,66.794,66.8098,66.6051,66.7626,103300.0
2012-10-26 13:30:00,84.83,85.25,84.81,85.13,146300.0,66.7626,67.0931,66.7468,66.9987,146300.0
2012-10-26 14:00:00,85.13,85.31,85.1,85.26,152700.0,66.9987,67.1403,66.975,67.101,152700.0
2012-10-26 14:30:00,85.26,85.51,85.25,85.48,179700.0,67.101,67.2977,67.0931,67.2741,179700.0
2012-10-26 15:00:00,85.46,85.83,85.41,85.83,228700.0,67.2584,67.5496,67.219,67.5496,228700.0
2012-10-26 15:30:00,85.82,85.87,85.39,85.49,465600.0,67.5417,67.581,67.2033,67.282,465600.0
2012-10-31 09:30:00,86.04,86.39,85.06,86.13,328200.0,67.7148,67.9903,66.9436,67.7857,328200.0
2012-10-31 10:00:00,86.13,86.26,85.56,86.03,288400.0,67.7857,67.888,67.3371,67.707,288400.0
2012-10-31 10:30:00,86.02,86.02,85.02,85.17,243200.0,67.6991,67.6991,66.9121,67.0301,243200.0
2012-10-31 11:00:00,85.17,85.26,84.85,84.9,167000.0,67.0301,67.101,66.7783,66.8176,167000.0
2012-10-31 11:30:00,84.9,85.24,84.82,85.15,163900.0,66.8176,67.0852,66.7547,67.0144,163900.0
2012-10-31 12:00:00,85.12,85.54,85.1,85.25,113100.0,66.9908,67.3213,66.975,67.0931,113100.0
2012-10-31 12:30:00,85.21,85.43,85.18,85.23,82300.0,67.0616,67.2348,67.038,67.0774,82300.0
2012-10-31 13:00:00,85.25,85.28,85.09,85.1,121800.0,67.0931,67.1167,66.9672,66.975,121800.0
2012-10-31 13:30:00,85.11,85.13,84.99,85.07,110600.0,66.9829,66.9987,66.8885,66.9514,110600.0
2012-10-31 14:00:00,85.08,85.34,85.08,85.26,83700.0,66.9593,67.1639,66.9593,67.101,83700.0
2012-10-31 14:30:00,85.25,85.39,85.16,85.28,88500.0,67.0931,67.2033,67.0223,67.1167,88500.0
2012-10-31 15:00:00,85.26,85.68,85.18,85.66,118400.0,67.101,67.4315,67.038,67.4158,118400.0
2012-10-31 15:30:00,85.65,85.66,85.35,85.45,234300.0,67.4079,67.4158,67.1718,67.2505,234300.0
2012-11-01 09:30:00,85.63,86.37,84.86,86.05,351100.0,67.3922,67.9746,66.7862,67.7227,351100.0
2012-11-01 10:00:00,86.08,86.47,86.03,86.4,254900.0,67.7463,68.0533,67.707,67.9982,254900.0
2012-11-01 10:30:00,86.41,86.97,86.34,86.74,231500.0,68.006,68.4468,67.9509,68.2658,231500.0
2012-11-01 11:00:00,86.75,86.9,86.61,86.7,206600.0,68.2736,68.3917,68.1634,68.2343,206600.0
2012-11-01 11:30:00,86.71,86.99,86.71,86.74,111100.0,68.2421,68.4625,68.2421,68.2658,111100.0
2012-11-01 12:00:00,86.74,86.85,86.62,86.67,105600.0,68.2658,68.3523,68.1713,68.2107,105600.0
2012-11-01 12:30:00,86.67,86.91,86.65,86.9,86200.0,68.2107,68.3995,68.1949,68.3917,86200.0
2012-11-01 13:00:00,86.89,86.94,86.63,86.72,123200.0,68.3838,68.4232,68.1792,68.25,123200.0
2012-11-01 13:30:00,86.72,86.79,86.64,86.79,90900.0,68.25,68.3051,68.1871,68.3051,90900.0
2012-11-01 14:00:00,86.79,87.08,86.74,86.99,221600.0,68.3051,68.5333,68.2658,68.4625,221600.0
2012-11-01 14:30:00,87.0,87.2,86.98,87.1,154100.0,68.4704,68.6278,68.4546,68.5491,154100.0
2012-11-01 15:00:00,87.1,87.17,86.79,86.93,196500.0,68.5491,68.6042,68.3051,68.4153,196500.0
2012-11-01 15:30:00,86.94,87.0,86.8,86.88,464900.0,68.4232,68.4704,68.313,68.3759,464900.0
2012-11-02 09:30:00,87.28,87.5,86.44,86.6,319900.0,68.6907,68.8639,68.0296,68.1556,319900.0
2012-11-02 10:00:00,86.59,86.78,86.1,86.13,321600.0,68.1477,68.2972,67.7621,67.7857,321600.0
2012-11-02 10:30:00,86.15,86.19,85.72,85.93,246200.0,67.8014,67.8329,67.463,67.6283,246200.0
2012-11-02 11:00:00,85.91,86.02,85.77,85.92,189000.0,67.6125,67.6991,67.5023,67.6204,189000.0
2012-11-02 11:30:00,85.91,87.29,85.82,85.85,100000.0,67.6125,68.6986,67.5417,67.5653,100000.0
2012-11-02 12:00:00,85.83,86.08,85.79,86.03,65500.0,67.5496,67.7463,67.5181,67.707,65500.0
2012-11-02 12:30:00,86.03,86.34,86.03,86.18,66900.0,67.707,67.9509,67.707,67.825,66900.0
2012-11-02 13:00:00,86.18,86.27,86.1,86.16,50100.0,67.825,67.8959,67.7621,67.8093,50100.0
2012-11-02 13:30:00,86.16,86.3,86.0,86.02,89200.0,67.8093,67.9195,67.6834,67.6991,89200.0
2012-11-02 14:00:00,86.0,86.11,85.82,86.06,100900.0,67.6834,67.7699,67.5417,67.7306,100900.0
2012-11-02 14:30:00,86.06,86.06,85.65,85.78,134400.0,67.7306,67.7306,67.4079,67.5102,134400.0
2012-11-02 15:00:00,85.77,86.05,85.68,85.8,244600.0,67.5023,67.7227,67.4315,67.526,244600.0
2012-11-02 15:30:00,85.8,85.81,85.55,85.59,476700.0,67.526,67.5338,67.3292,67.3607,476700.0
2012-11-05 09:30:00,84.23,85.7,84.23,85.49,290500.0,66.2903,67.4473,66.2903,67.282,290500.0
2012-11-05 10:00:00,85.48,85.69,85.36,85.39,180900.0,67.2741,67.4394,67.1797,67.2033,180900.0
2012-11-05 10:30:00,85.39,85.84,85.25,85.7,134300.0,67.2033,67.5574,67.0931,67.4473,134300.0
2012-11-05 11:00:00,85.71,85.81,85.64,85.76,52600.0,67.4551,67.5338,67.4,67.4945,52600.0
2012-11-05 11:30:00,85.75,85.76,85.56,85.65,49700.0,67.4866,67.4945,67.3371,67.4079,49700.0
2012-11-05 12:00:00,85.66,85.74,85.61,85.66,49500.0,67.4158,67.4787,67.3764,67.4158,49500.0
2012-11-05 12:30:00,85.62,85.68,85.57,85.6,57700.0,67.3843,67.4315,67.3449,67.3686,57700.0
2012-11-05 13:00:00,85.6,85.65,85.51,85.56,73300.0,67.3686,67.4079,67.2977,67.3371,73300.0
2012-11-05 13:30:00,85.56,85.7,85.54,85.61,52000.0,67.3371,67.4473,67.3213,67.3764,52000.0
2012-11-05 14:00:00,85.62,85.8,85.62,85.67,80000.0,67.3843,67.526,67.3843,67.4236,80000.0
2012-11-05 14:30:00,85.68,85.8,85.66,85.67,82900.0,67.4315,67.526,67.4158,67.4236,82900.0
2012-11-05 15:00:00,85.68,85.86,85.68,85.81,86900.0,67.4315,67.5732,67.4315,67.5338,86900.0
2012-11-05 15:30:00,85.82,86.04,85.69,85.91,226200.0,67.5417,67.7148,67.4394,67.6125,226200.0
2012-11-06 09:30:00,86.3,86.8,86.06,86.58,106900.0,67.9195,68.313,67.7306,68.1398,106900.0
2012-11-06 10:00:00,86.55,86.59,86.4,86.47,90400.0,68.1162,68.1477,67.9982,68.0533,90400.0
2012-11-06 10:30:00,86.47,86.72,86.39,86.66,126500.0,68.0533,68.25,67.9903,68.2028,126500.0
2012-11-06 11:00:00,86.65,86.71,86.43,86.47,117600.0,68.1949,68.2421,68.0218,68.0533,117600.0
2012-11-06 11:30:00,86.5,86.82,86.5,86.61,124500.0,68.0769,68.3287,68.0769,68.1634,124500.0
2012-11-06 12:00:00,86.63,86.91,86.61,86.87,151000.0,68.1792,68.3995,68.1634,68.3681,151000.0
2012-11-06 12:30:00,86.87,86.9,86.63,86.7,99500.0,68.3681,68.3917,68.1792,68.2343,99500.0
2012-11-06 13:00:00,86.71,86.75,86.5,86.5,147200.0,68.2421,68.2736,68.0769,68.0769,147200.0
2012-11-06 13:30:00,86.5,86.66,86.44,86.52,150600.0,68.0769,68.2028,68.0296,68.0926,150600.0
2012-11-06 14:00:00,86.52,86.52,86.3,86.35,156400.0,68.0926,68.0926,67.9195,67.9588,156400.0
2012-11-06 14:30:00,86.35,86.59,86.3,86.31,147400.0,67.9588,68.1477,67.9195,67.9273,147400.0
2012-11-06 15:00:00,86.31,86.42,86.1,86.13,197900.0,67.9273,68.0139,67.7621,67.7857,197900.0
2012-11-06 15:30:00,86.14,86.21,85.99,86.09,397000.0,67.7935,67.8486,67.6755,67.7542,397000.0
2012-11-07 09:30:00,84.6,85.78,84.37,84.87,372700.0,66.5815,67.5102,66.4005,66.794,372700.0
2012-11-07 10:00:00,84.88,84.88,84.28,84.47,182300.0,66.8019,66.8019,66.3297,66.4792,182300.0
2012-11-07 10:30:00,84.46,84.61,84.0,84.0,230400.0,66.4714,66.5894,66.1093,66.1093,230400.0
2012-11-07 11:00:00,84.0,84.37,83.68,83.74,313400.0,66.1093,66.4005,65.8575,65.9047,313400.0
2012-11-07 11:30:00,83.75,84.11,83.5,84.09,256400.0,65.9126,66.1959,65.7158,66.1802,256400.0
2012-11-07 12:00:00,84.08,84.32,84.0,84.14,137700.0,66.1723,66.3612,66.1093,66.2195,137700.0
2012-11-07 12:30:00,84.1,84.41,84.09,84.29,98100.0,66.188,66.432,66.1802,66.3376,98100.0
2012-11-07 13:00:00,84.29,84.71,84.24,84.7,201200.0,66.3376,66.6681,66.2982,66.6602,201200.0
2012-11-07 13:30:00,84.69,84.94,84.64,84.7,125000.0,66.6524,66.8491,66.613,66.6602,125000.0
2012-11-07 14:00:00,84.71,84.9,84.57,84.59,113200.0,66.6681,66.8176,66.5579,66.5737,113200.0
2012-11-07 14:30:00,84.59,84.59,84.16,84.36,139600.0,66.5737,66.5737,66.2353,66.3927,139600.0
2012-11-07 15:00:00,84.38,84.63,84.18,84.59,251800.0,66.4084,66.6051,66.251,66.5737,251800.0
2012-11-07 15:30:00,84.59,84.67,84.12,84.13,483100.0,66.5737,66.6366,66.2038,66.2116,483100.0
2012-11-08 09:30:00,84.04,84.87,83.79,83.89,243700.0,66.1408,66.794,65.9441,66.0228,243700.0
2012-11-08 10:00:00,83.89,84.01,83.59,83.71,180600.0,66.0228,66.1172,65.7867,65.8811,180600.0
2012-11-08 10:30:00,83.71,84.24,83.68,83.98,337200.0,65.8811,66.2982,65.8575,66.0936,337200.0
2012-11-08 11:00:00,83.99,84.26,83.84,84.23,287300.0,66.1015,66.314,65.9834,66.2903,287300.0
2012-11-08 11:30:00,84.23,84.38,84.05,84.38,167700.0,66.2903,66.4084,66.1487,66.4084,167700.0
2012-11-08 12:00:00,84.39,84.42,84.14,84.29,115600.0,66.4163,66.4399,66.2195,66.3376,115600.0
2012-11-08 12:30:00,84.3,84.32,83.94,84.03,120400.0,66.3454,66.3612,66.0621,66.1329,120400.0
2012-11-08 13:00:00,84.03,84.1,83.48,83.58,117100.0,66.1329,66.188,65.7001,65.7788,117100.0
2012-11-08 13:30:00,83.59,84.16,83.49,84.16,131900.0,65.7867,66.2353,65.708,66.2353,131900.0
2012-11-08 14:00:00,84.17,84.25,83.99,84.06,149100.0,66.2431,66.3061,66.1015,66.1565,149100.0
2012-11-08 14:30:00,84.07,84.21,83.93,84.1,146600.0,66.1644,66.2746,66.0542,66.188,146600.0
2012-11-08 15:00:00,84.09,84.16,84.0,84.03,182400.0,66.1802,66.2353,66.1093,66.1329,182400.0
2012-11-08 15:30:00,84.04,84.04,83.58,83.58,325600.0,66.1408,66.1408,65.7788,65.7788,325600.0
2012-11-09 09:30:00,83.17,83.98,83.0,83.33,302700.0,65.4561,66.0936,65.3223,65.582,302700.0
2012-11-09 10:00:00,83.33,83.91,83.32,83.84,198900.0,65.582,66.0385,65.5742,65.9834,198900.0
2012-11-09 10:30:00,83.85,83.91,83.67,83.84,175900.0,65.9913,66.0385,65.8496,65.9834,175900.0
2012-11-09 11:00:00,83.83,84.05,83.8,83.98,171700.0,65.9755,66.1487,65.9519,66.0936,171700.0
2012-11-09 11:30:00,83.99,84.32,83.86,84.31,160000.0,66.1015,66.3612,65.9991,66.3533,160000.0
2012-11-09 12:00:00,84.33,84.62,84.3,84.56,69000.0,66.369,66.5973,66.3454,66.5501,69000.0
2012-11-09 12:30:00,84.59,84.68,84.51,84.54,100400.0,66.5737,66.6445,66.5107,66.5343,100400.0
2012-11-09 13:00:00,84.54,84.55,83.91,83.92,138700.0,66.5343,66.5422,66.0385,66.0464,138700.0
2012-11-09 13:30:00,83.94,84.27,83.81,84.25,150300.0,66.0621,66.3218,65.9598,66.3061,150300.0
2012-11-09 14:00:00,84.25,84.39,84.08,84.39,111000.0,66.3061,66.4163,66.1723,66.4163,111000.0
2012-11-09 14:30:00,84.41,84.82,84.4,84.47,179600.0,66.432,66.7547,66.4241,66.4792,179600.0
2012-11-09 15:00:00,84.47,84.48,84.26,84.33,124200.0,66.4792,66.4871,66.314,66.369,124200.0
2012-11-09 15:30:00,84.34,84.58,84.15,84.31,389500.0,66.3769,66.5658,66.2274,66.3533,389500.0
2012-11-12 09:30:00,84.44,85.14,84.24,85.14,270300.0,66.4556,67.0065,66.2982,67.0065,270300.0
2012-11-12 10:00:00,85.15,85.38,85.11,85.33,223300.0,67.0144,67.1954,66.9829,67.1561,223300.0
2012-11-12 10:30:00,85.33,85.5,85.24,85.25,135600.0,67.1561,67.2899,67.0852,67.0931,135600.0
2012-11-12 11:00:00,85.24,85.33,85.17,85.32,117400.0,67.0852,67.1561,67.0301,67.1482,117400.0
2012-11-12 11:30:00,85.33,85.42,85.21,85.21,126600.0,67.1561,67.2269,67.0616,67.0616,126600.0
2012-11-12 12:00:00,85.21,85.25,85.13,85.2,52700.0,67.0616,67.0931,66.9987,67.0537,52700.0
2012-11-12 12:30:00,85.2,85.46,85.17,85.45,129800.0,67.0537,67.2584,67.0301,67.2505,129800.0
2012-11-12 13:00:00,85.46,86.32,85.44,86.05,345500.0,67.2584,67.9352,67.2426,67.7227,345500.0
2012-11-12 13:30:00,86.05,86.42,85.91,86.35,261100.0,67.7227,68.0139,67.6125,67.9588,261100.0
2012-11-12 14:00:00,86.36,86.5,86.17,86.43,155700.0,67.9667,68.0769,67.8172,68.0218,155700.0
2012-11-12 14:30:00,86.43,86.46,86.08,86.14,117000.0,68.0218,68.0454,67.7463,67.7935,117000.0
2012-11-12 15:00:00,86.12,86.13,85.85,85.85,159600.0,67.7778,67.7857,67.5653,67.5653,159600.0
2012-11-12 15:30:00,85.85,85.99,85.68,85.72,377400.0,67.5653,67.6755,67.4315,67.463,377400.0
2012-11-13 09:30:00,85.15,86.31,85.01,86.25,314400.0,67.0144,67.9273,66.9042,67.8801,314400.0
2012-11-13 10:00:00,86.23,86.3,85.91,85.96,284900.0,67.8644,67.9195,67.6125,67.6519,284900.0
2012-11-13 10:30:00,85.96,86.44,85.91,86.43,207600.0,67.6519,68.0296,67.6125,68.0218,207600.0
2012-11-13 11:00:00,86.43,86.73,86.42,86.68,234100.0,68.0218,68.2579,68.0139,68.2185,234100.0
2012-11-13 11:30:00,86.69,86.75,86.54,86.63,188800.0,68.2264,68.2736,68.1083,68.1792,188800.0
2012-11-13 12:00:00,86.64,86.7,86.42,86.45,161400.0,68.1871,68.2343,68.0139,68.0375,161400.0
2012-11-13 12:30:00,86.45,86.72,86.31,86.58,170500.0,68.0375,68.25,67.9273,68.1398,170500.0
2012-11-13 13:00:00,86.57,86.75,86.51,86.71,132000.0,68.132,68.2736,68.0847,68.2421,132000.0
2012-11-13 13:30:00,86.71,86.88,86.58,86.83,179200.0,68.2421,68.3759,68.1398,68.3366,179200.0
2012-11-13 14:00:00,86.83,86.9,86.65,86.74,156100.0,68.3366,68.3917,68.1949,68.2658,156100.0
2012-11-13 14:30:00,86.75,86.76,86.44,86.5,140000.0,68.2736,68.2815,68.0296,68.0769,140000.0
2012-11-13 15:00:00,86.5,86.54,85.83,85.88,578200.0,68.0769,68.1083,67.5496,67.5889,578200.0
2012-11-13 15:30:00,85.88,85.96,85.68,85.7,453600.0,67.5889,67.6519,67.4315,67.4473,453600.0
2012-11-14 09:30:00,86.02,86.2,85.66,85.84,200300.0,67.6991,67.8408,67.4158,67.5574,200300.0
2012-11-14 10:00:00,85.85,86.16,85.65,85.72,203600.0,67.5653,67.8093,67.4079,67.463,203600.0
2012-11-14 10:30:00,85.71,85.78,85.36,85.65,199500.0,67.4551,67.5102,67.1797,67.4079,199500.0
2012-11-14 11:00:00,85.65,85.86,85.45,85.8,213800.0,67.4079,67.5732,67.2505,67.526,213800.0
2012-11-14 11:30:00,85.79,86.2,85.77,86.17,180900.0,67.5181,67.8408,67.5023,67.8172,180900.0
2012-11-14 12:00:00,86.17,86.25,85.97,86.25,188700.0,67.8172,67.8801,67.6597,67.8801,188700.0
2012-11-14 12:30:00,86.24,86.36,85.89,85.92,166700.0,67.8722,67.9667,67.5968,67.6204,166700.0
2012-11-14 13:00:00,85.93,85.97,85.77,85.77,137100.0,67.6283,67.6597,67.5023,67.5023,137100.0
2012-11-14 13:30:00,85.75,85.93,85.64,85.82,164000.0,67.4866,67.6283,67.4,67.5417,164000.0
2012-11-14 14:00:00,85.82,85.94,85.31,85.47,225800.0,67.5417,67.6361,67.1403,67.2662,225800.0
2012-11-14 14:30:00,85.45,85.45,85.21,85.24,201100.0,67.2505,67.2505,67.0616,67.0852,201100.0
2012-11-14 15:00:00,85.24,85.25,84.71,84.84,360200.0,67.0852,67.0931,66.6681,66.7704,360200.0
2012-11-14 15:30:00,84.84,84.87,84.56,84.69,546200.0,66.7704,66.794,66.5501,66.6524,546200.0
2012-11-15 09:30:00,85.0,85.7,84.85,84.95,534700.0,66.8963,67.4473,66.7783,66.857,534700.0
2012-11-15 10:00:00,84.96,85.75,84.75,85.6,284600.0,66.8649,67.4866,66.6996,67.3686,284600.0
2012-11-15 10:30:00,85.61,85.76,85.43,85.46,158700.0,67.3764,67.4945,67.2348,67.2584,158700.0
2012-11-15 11:00:00,85.45,85.53,85.28,85.34,265100.0,67.2505,67.3135,67.1167,67.1639,265100.0
2012-11-15 11:30:00,85.32,85.46,84.88,85.13,175400.0,67.1482,67.2584,66.8019,66.9987,175400.0
2012-11-15 12:00:00,85.12,85.17,84.58,84.6,171700.0,66.9908,67.0301,66.5658,66.5815,171700.0
2012-11-15 12:30:00,84.58,85.15,84.58,85.03,135000.0,66.5658,67.0144,66.5658,66.92,135000.0
2012-11-15 13:00:00,85.03,85.4,85.03,85.4,169400.0,66.92,67.2112,66.92,67.2112,169400.0
2012-11-15 13:30:00,85.4,85.75,85.29,85.6,127400.0,67.2112,67.4866,67.1246,67.3686,127400.0
2012-11-15 14:00:00,85.6,85.61,85.34,85.46,118700.0,67.3686,67.3764,67.1639,67.2584,118700.0
2012-11-15 14:30:00,85.45,85.47,85.17,85.3,149200.0,67.2505,67.2662,67.0301,67.1324,149200.0
2012-11-15 15:00:00,85.3,85.31,85.06,85.22,208300.0,67.1324,67.1403,66.9436,67.0695,208300.0
2012-11-15 15:30:00,85.22,85.61,85.06,85.4,468000.0,67.0695,67.3764,66.9436,67.2112,468000.0
2012-11-16 09:30:00,85.6,85.85,85.25,85.42,670500.0,67.3686,67.5653,67.0931,67.2269,670500.0
2012-11-16 10:00:00,85.42,85.52,85.01,85.19,239200.0,67.2269,67.3056,66.9042,67.0459,239200.0
2012-11-16 10:30:00,85.21,85.29,84.9,84.91,217700.0,67.0616,67.1246,66.8176,66.8255,217700.0
2012-11-16 11:00:00,84.94,85.06,84.43,84.45,238600.0,66.8491,66.9436,66.4477,66.4635,238600.0
2012-11-16 11:30:00,84.45,85.59,84.45,85.58,323000.0,66.4635,67.3607,66.4635,67.3528,323000.0
2012-11-16 12:00:00,85.58,85.73,85.28,85.42,163100.0,67.3528,67.4709,67.1167,67.2269,163100.0
2012-11-16 12:30:00,85.46,85.83,85.43,85.6,189500.0,67.2584,67.5496,67.2348,67.3686,189500.0
2012-11-16 13:00:00,85.59,85.6,85.23,85.42,130500.0,67.3607,67.3686,67.0774,67.2269,130500.0
2012-11-16 13:30:00,85.42,85.49,85.26,85.44,109100.0,67.2269,67.282,67.101,67.2426,109100.0
2012-11-16 14:00:00,85.44,85.47,84.92,85.01,203100.0,67.2426,67.2662,66.8334,66.9042,203100.0
2012-11-16 14:30:00,85.01,85.16,84.82,85.05,230600.0,66.9042,67.0223,66.7547,66.9357,230600.0
2012-11-16 15:00:00,85.05,85.21,84.89,85.18,260000.0,66.9357,67.0616,66.8098,67.038,260000.0
2012-11-16 15:30:00,85.18,85.46,85.11,85.26,565700.0,67.038,67.2584,66.9829,67.101,565700.0
2012-11-19 09:30:00,86.08,86.66,85.84,86.44,514900.0,67.7463,68.2028,67.5574,68.0296,514900.0
2012-11-19 10:00:00,86.45,86.57,86.16,86.28,463500.0,68.0375,68.132,67.8093,67.9037,463500.0
2012-11-19 10:30:00,86.3,86.31,86.01,86.04,296300.0,67.9195,67.9273,67.6912,67.7148,296300.0
2012-11-19 11:00:00,86.06,86.12,85.99,86.05,252500.0,67.7306,67.7778,67.6755,67.7227,252500.0
2012-11-19 11:30:00,86.06,86.11,85.9,86.02,290600.0,67.7306,67.7699,67.6047,67.6991,290600.0
2012-11-19 12:00:00,86.02,86.24,86.02,86.17,232200.0,67.6991,67.8722,67.6991,67.8172,232200.0
2012-11-19 12:30:00,86.18,86.21,86.11,86.12,208600.0,67.825,67.8486,67.7699,67.7778,208600.0
2012-11-19 13:00:00,86.11,86.15,86.04,86.05,136600.0,67.7699,67.8014,67.7148,67.7227,136600.0
2012-11-19 13:30:00,86.05,86.05,85.89,85.9,156600.0,67.7227,67.7227,67.5968,67.6047,156600.0
2012-11-19 14:00:00,85.9,85.97,85.85,85.92,191200.0,67.6047,67.6597,67.5653,67.6204,191200.0
2012-11-19 14:30:00,85.92,86.06,85.86,85.9,235400.0,67.6204,67.7306,67.5732,67.6047,235400.0
2012-11-19 15:00:00,85.89,86.21,85.85,86.17,233800.0,67.5968,67.8486,67.5653,67.8172,233800.0
2012-11-19 15:30:00,86.17,86.24,86.09,86.24,454400.0,67.8172,67.8722,67.7542,67.8722,454400.0
2012-11-20 09:30:00,86.23,86.49,86.12,86.35,373000.0,67.8644,68.069,67.7778,67.9588,373000.0
2012-11-20 10:00:00,86.35,86.41,85.65,85.71,408100.0,67.9588,68.006,67.4079,67.4551,408100.0
2012-11-20 10:30:00,85.71,86.0,85.26,85.44,379800.0,67.4551,67.6834,67.101,67.2426,379800.0
2012-11-20 11:00:00,85.45,85.47,85.26,85.4,392500.0,67.2505,67.2662,67.101,67.2112,392500.0
2012-11-20 11:30:00,85.41,85.92,85.41,85.88,327800.0,67.219,67.6204,67.219,67.5889,327800.0
2012-11-20 12:00:00,85.89,86.07,85.81,85.86,196800.0,67.5968,67.7385,67.5338,67.5732,196800.0
2012-11-20 12:30:00,85.86,85.89,85.65,85.7,288800.0,67.5732,67.5968,67.4079,67.4473,288800.0
2012-11-20 13:00:00,85.7,85.74,85.18,85.18,271700.0,67.4473,67.4787,67.038,67.038,271700.0
2012-11-20 13:30:00,85.19,85.39,85.16,85.36,186200.0,67.0459,67.2033,67.0223,67.1797,186200.0
2012-11-20 14:00:00,85.37,86.07,85.37,86.02,460700.0,67.1875,67.7385,67.1875,67.6991,460700.0
2012-11-20 14:30:00,86.02,86.03,85.67,85.82,182300.0,67.6991,67.707,67.4236,67.5417,182300.0
2012-11-20 15:00:00,85.83,86.1,85.73,85.88,276500.0,67.5496,67.7621,67.4709,67.5889,276500.0
2012-11-20 15:30:00,85.9,86.19,85.9,86.02,556300.0,67.6047,67.8329,67.6047,67.6991,556300.0
2012-11-21 09:30:00,83.15,83.74,82.06,82.65,2515800.0,65.4404,65.9047,64.5825,65.0469,2515800.0
2012-11-21 10:00:00,82.68,84.0,82.33,83.93,1705500.0,65.0705,66.1093,64.795,66.0542,1705500.0
2012-11-21 10:30:00,83.93,84.33,83.03,83.04,1121700.0,66.0542,66.369,65.3459,65.3538,1121700.0
2012-11-21 11:00:00,83.06,83.31,82.6,82.9,898800.0,65.3695,65.5663,65.0075,65.2436,898800.0
2012-11-21 11:30:00,82.89,82.95,82.21,82.4,683600.0,65.2357,65.283,64.7006,64.8501,683600.0
2012-11-21 12:00:00,82.42,82.62,82.16,82.62,521800.0,64.8658,65.0232,64.6612,65.0232,521800.0
2012-11-21 12:30:00,82.62,82.62,82.12,82.18,300500.0,65.0232,65.0232,64.6297,64.677,300500.0
2012-11-21 13:00:00,82.2,82.6,82.13,82.51,279500.0,64.6927,65.0075,64.6376,64.9367,279500.0
2012-11-21 13:30:00,82.51,82.87,82.44,82.78,317300.0,64.9367,65.22,64.8816,65.1492,317300.0
2012-11-21 14:00:00,82.79,82.81,82.5,82.68,245500.0,65.157,65.1728,64.9288,65.0705,245500.0
2012-11-21 14:30:00,82.67,82.85,82.61,82.82,260200.0,65.0626,65.2043,65.0154,65.1806,260200.0
2012-11-21 15:00:00,82.81,82.84,82.6,82.8,348700.0,65.1728,65.1964,65.0075,65.1649,348700.0
2012-11-21 15:30:00,82.8,82.9,82.7,82.82,776100.0,65.1649,65.2436,65.0862,65.1806,776100.0
2012-11-23 09:30:00,83.62,83.84,83.35,83.57,421500.0,65.8103,65.9834,65.5978,65.7709,421500.0
2012-11-23 10:00:00,83.59,84.12,83.59,83.92,429800.0,65.7867,66.2038,65.7867,66.0464,429800.0
2012-11-23 10:30:00,83.94,84.04,83.69,83.69,257300.0,66.0621,66.1408,65.8654,65.8654,257300.0
2012-11-23 11:00:00,83.7,83.97,83.67,83.85,220300.0,65.8732,66.0857,65.8496,65.9913,220300.0
2012-11-23 11:30:00,83.85,83.86,83.68,83.73,174800.0,65.9913,65.9991,65.8575,65.8968,174800.0
2012-11-23 12:00:00,83.73,83.91,83.6,83.89,156200.0,65.8968,66.0385,65.7945,66.0228,156200.0
2012-11-23 12:30:00,83.89,84.01,83.77,83.98,358700.0,66.0228,66.1172,65.9283,66.0936,358700.0
2012-11-26 09:30:00,83.56,84.0,83.25,83.72,511000.0,65.763,66.1093,65.5191,65.889,511000.0
2012-11-26 10:00:00,83.73,84.38,83.68,84.19,430000.0,65.8968,66.4084,65.8575,66.2589,430000.0
2012-11-26 10:30:00,84.18,84.45,84.1,84.1,245000.0,66.251,66.4635,66.188,66.188,245000.0
2012-11-26 11:00:00,84.11,84.11,83.57,83.81,364600.0,66.1959,66.1959,65.7709,65.9598,364600.0
2012-11-26 11:30:00,83.82,83.97,83.8,83.89,224200.0,65.9677,66.0857,65.9519,66.0228,224200.0
2012-11-26 12:00:00,83.89,84.14,83.88,84.13,181900.0,66.0228,66.2195,66.0149,66.2116,181900.0
2012-11-26 12:30:00,84.15,84.36,84.04,84.34,149100.0,66.2274,66.3927,66.1408,66.3769,149100.0
2012-11-26 13:00:00,84.34,84.56,84.26,84.51,164200.0,66.3769,66.5501,66.314,66.5107,164200.0
2012-11-26 13:30:00,84.52,84.55,84.29,84.36,154500.0,66.5186,66.5422,66.3376,66.3927,154500.0
2012-11-26 14:00:00,84.36,84.46,84.26,84.29,109100.0,66.3927,66.4714,66.314,66.3376,109100.0
2012-11-26 14:30:00,84.3,84.39,84.21,84.23,183600.0,66.3454,66.4163,66.2746,66.2903,183600.0
2012-11-26 15:00:00,84.23,84.45,84.23,84.4,198500.0,66.2903,66.4635,66.2903,66.4241,198500.0
2012-11-26 15:30:00,84.4,84.51,84.3,84.43,440300.0,66.4241,66.5107,66.3454,66.4477,440300.0
2012-11-27 09:30:00,84.23,85.08,84.15,84.8,315400.0,66.2903,66.9593,66.2274,66.7389,315400.0
2012-11-27 10:00:00,84.79,84.82,84.17,84.24,233900.0,66.7311,66.7547,66.2431,66.2982,233900.0
2012-11-27 10:30:00,84.25,84.72,84.16,84.7,260100.0,66.3061,66.676,66.2353,66.6602,260100.0
2012-11-27 11:00:00,84.7,84.89,84.67,84.87,231700.0,66.6602,66.8098,66.6366,66.794,231700.0
2012-11-27 11:30:00,84.87,85.0,84.67,84.96,170300.0,66.794,66.8963,66.6366,66.8649,170300.0
2012-11-27 12:00:00,84.96,85.03,84.91,84.95,127000.0,66.8649,66.92,66.8255,66.857,127000.0
2012-11-27 12:30:00,84.95,85.04,84.83,85.01,186400.0,66.857,66.9278,66.7626,66.9042,186400.0
2012-11-27 13:00:00,85.01,85.21,84.94,85.09,131000.0,66.9042,67.0616,66.8491,66.9672,131000.0
2012-11-27 13:30:00,85.1,85.25,84.86,84.87,207600.0,66.975,67.0931,66.7862,66.794,207600.0
2012-11-27 14:00:00,84.88,85.16,84.6,84.63,201200.0,66.8019,67.0223,66.5815,66.6051,201200.0
2012-11-27 14:30:00,84.63,84.71,84.44,84.58,165300.0,66.6051,66.6681,66.4556,66.5658,165300.0
2012-11-27 15:00:00,84.57,84.77,84.56,84.73,198800.0,66.5579,66.7153,66.5501,66.6839,198800.0
2012-11-27 15:30:00,84.74,84.75,84.33,84.4,409100.0,66.6917,66.6996,66.369,66.4241,409100.0
2012-11-28 09:30:00,84.0,84.0,83.59,83.84,265700.0,66.1093,66.1093,65.7867,65.9834,265700.0
2012-11-28 10:00:00,83.82,83.85,83.43,83.65,302500.0,65.9677,65.9913,65.6607,65.8339,302500.0
2012-11-28 10:30:00,83.66,84.0,83.61,83.87,159700.0,65.8417,66.1093,65.8024,66.007,159700.0
2012-11-28 11:00:00,83.87,84.25,83.86,84.06,162600.0,66.007,66.3061,65.9991,66.1565,162600.0
2012-11-28 11:30:00,84.07,84.09,83.81,83.87,134100.0,66.1644,66.1802,65.9598,66.007,134100.0
2012-11-28 12:00:00,83.87,84.22,83.65,84.13,168000.0,66.007,66.2825,65.8339,66.2116,168000.0
2012-11-28 12:30:00,84.14,84.45,84.14,84.4,106000.0,66.2195,66.4635,66.2195,66.4241,106000.0
2012-11-28 13:00:00,84.39,84.44,84.21,84.35,85600.0,66.4163,66.4556,66.2746,66.3848,85600.0
2012-11-28 13:30:00,84.35,84.52,84.28,84.44,167300.0,66.3848,66.5186,66.3297,66.4556,167300.0
2012-11-28 14:00:00,84.45,84.5,84.26,84.28,148700.0,66.4635,66.5028,66.314,66.3297,148700.0
2012-11-28 14:30:00,84.29,84.38,84.16,84.25,121600.0,66.3376,66.4084,66.2353,66.3061,121600.0
2012-11-28 15:00:00,84.25,84.3,84.09,84.22,188800.0,66.3061,66.3454,66.1802,66.2825,188800.0
2012-11-28 15:30:00,84.21,84.3,84.13,84.26,562800.0,66.2746,66.3454,66.2116,66.314,562800.0
2012-11-29 09:30:00,84.7,84.98,84.57,84.87,194900.0,66.6602,66.8806,66.5579,66.794,194900.0
2012-11-29 10:00:00,84.88,84.91,84.32,84.67,236100.0,66.8019,66.8255,66.3612,66.6366,236100.0
2012-11-29 10:30:00,84.66,84.73,84.43,84.65,110900.0,66.6288,66.6839,66.4477,66.6209,110900.0
2012-11-29 11:00:00,84.68,84.85,84.62,84.65,107900.0,66.6445,66.7783,66.5973,66.6209,107900.0
2012-11-29 11:30:00,84.68,84.69,84.21,84.36,173400.0,66.6445,66.6524,66.2746,66.3927,173400.0
2012-11-29 12:00:00,84.37,84.64,84.3,84.57,160300.0,66.4005,66.613,66.3454,66.5579,160300.0
2012-11-29 12:30:00,84.6,84.78,84.57,84.64,105700.0,66.5815,66.7232,66.5579,66.613,105700.0
2012-11-29 13:00:00,84.65,84.8,84.62,84.79,146500.0,66.6209,66.7389,66.5973,66.7311,146500.0
2012-11-29 13:30:00,84.8,84.99,84.8,84.84,108100.0,66.7389,66.8885,66.7389,66.7704,108100.0
2012-11-29 14:00:00,84.86,84.91,84.8,84.82,84300.0,66.7862,66.8255,66.7389,66.7547,84300.0
2012-11-29 14:30:00,84.82,84.85,84.7,84.79,91500.0,66.7547,66.7783,66.6602,66.7311,91500.0
2012-11-29 15:00:00,84.78,84.87,84.71,84.77,162000.0,66.7232,66.794,66.6681,66.7153,162000.0
2012-11-29 15:30:00,84.77,84.95,84.71,84.87,289800.0,66.7153,66.857,66.6681,66.794,289800.0
2012-11-30 09:30:00,84.99,85.0,84.63,84.84,162700.0,66.8885,66.8963,66.6051,66.7704,162700.0
2012-11-30 10:00:00,84.87,84.98,84.68,84.73,132400.0,66.794,66.8806,66.6445,66.6839,132400.0
2012-11-30 10:30:00,84.73,84.74,84.5,84.7,106600.0,66.6839,66.6917,66.5028,66.6602,106600.0
2012-11-30 11:00:00,84.73,84.81,84.56,84.61,213800.0,66.6839,66.7468,66.5501,66.5894,213800.0
2012-11-30 11:30:00,84.62,84.62,84.29,84.34,124700.0,66.5973,66.5973,66.3376,66.3769,124700.0
2012-11-30 12:00:00,84.34,84.39,84.26,84.29,169000.0,66.3769,66.4163,66.314,66.3376,169000.0
2012-11-30 12:30:00,84.29,84.3,84.01,84.09,141500.0,66.3376,66.3454,66.1172,66.1802,141500.0
2012-11-30 13:00:00,84.09,84.24,84.04,84.21,65100.0,66.1802,66.2982,66.1408,66.2746,65100.0
2012-11-30 13:30:00,84.21,84.23,84.07,84.11,65000.0,66.2746,66.2903,66.1644,66.1959,65000.0
2012-11-30 14:00:00,84.12,84.18,84.07,84.12,87800.0,66.2038,66.251,66.1644,66.2038,87800.0
2012-11-30 14:30:00,84.13,84.15,83.81,83.85,132100.0,66.2116,66.2274,65.9598,65.9913,132100.0
2012-11-30 15:00:00,83.83,84.0,83.78,83.96,168600.0,65.9755,66.1093,65.9362,66.0778,168600.0
2012-11-30 15:30:00,83.96,84.27,83.91,84.08,554000.0,66.0778,66.3218,66.0385,66.1723,554000.0
2012-12-03 09:30:00,84.25,84.7,83.9,83.96,302700.0,66.3061,66.6602,66.0306,66.0778,302700.0
2012-12-03 10:00:00,83.89,84.08,83.6,83.75,235700.0,66.0228,66.1723,65.7945,65.9126,235700.0
2012-12-03 10:30:00,83.72,83.8,83.57,83.63,146900.0,65.889,65.9519,65.7709,65.8181,146900.0
2012-12-03 11:00:00,83.6,83.79,83.57,83.62,122200.0,65.7945,65.9441,65.7709,65.8103,122200.0
2012-12-03 11:30:00,83.61,83.85,83.58,83.85,105100.0,65.8024,65.9913,65.7788,65.9913,105100.0
2012-12-03 12:00:00,83.83,83.92,83.74,83.87,63000.0,65.9755,66.0464,65.9047,66.007,63000.0
2012-12-03 12:30:00,83.87,83.92,83.74,83.79,64400.0,66.007,66.0464,65.9047,65.9441,64400.0
2012-12-03 13:00:00,83.78,83.78,83.62,83.63,60800.0,65.9362,65.9362,65.8103,65.8181,60800.0
2012-12-03 13:30:00,83.62,83.63,83.39,83.4,92200.0,65.8103,65.8181,65.6292,65.6371,92200.0
2012-12-03 14:00:00,83.4,83.56,83.38,83.48,99800.0,65.6371,65.763,65.6214,65.7001,99800.0
2012-12-03 14:30:00,83.47,83.47,83.21,83.22,106500.0,65.6922,65.6922,65.4876,65.4955,106500.0
2012-12-03 15:00:00,83.22,83.45,83.09,83.2,173800.0,65.4955,65.6765,65.3931,65.4797,173800.0
2012-12-03 15:30:00,83.19,83.46,83.16,83.23,342900.0,65.4718,65.6843,65.4482,65.5033,342900.0
2012-12-04 09:30:00,83.41,83.54,82.95,83.36,287100.0,65.645,65.7473,65.283,65.6056,287100.0
2012-12-04 10:00:00,83.35,83.85,83.32,83.37,121200.0,65.5978,65.9913,65.5742,65.6135,121200.0
2012-12-04 10:30:00,83.37,83.49,83.28,83.47,89200.0,65.6135,65.708,65.5427,65.6922,89200.0
2012-12-04 11:00:00,83.48,83.48,83.0,83.24,133200.0,65.7001,65.7001,65.3223,65.5112,133200.0
2012-12-04 11:30:00,83.25,83.6,83.2,83.51,104200.0,65.5191,65.7945,65.4797,65.7237,104200.0
2012-12-04 12:00:00,83.5,83.51,83.26,83.41,129600.0,65.7158,65.7237,65.5269,65.645,129600.0
2012-12-04 12:30:00,83.4,83.47,83.25,83.28,82000.0,65.6371,65.6922,65.5191,65.5427,82000.0
2012-12-04 13:00:00,83.27,83.44,83.13,83.42,100100.0,65.5348,65.6686,65.4246,65.6529,100100.0
2012-12-04 13:30:00,83.44,83.63,83.32,83.58,133900.0,65.6686,65.8181,65.5742,65.7788,133900.0
2012-12-04 14:00:00,83.57,83.64,83.45,83.46,221100.0,65.7709,65.826,65.6765,65.6843,221100.0
2012-12-04 14:30:00,83.45,83.59,83.35,83.59,172000.0,65.6765,65.7867,65.5978,65.7867,172000.0
2012-12-04 15:00:00,83.58,83.71,83.55,83.64,220400.0,65.7788,65.8811,65.7552,65.826,220400.0
2012-12-04 15:30:00,83.64,83.68,83.49,83.56,598700.0,65.826,65.8575,65.708,65.763,598700.0
2012-12-05 09:30:00,83.98,84.28,83.67,83.98,374300.0,66.0936,66.3297,65.8496,66.0936,374300.0
2012-12-05 10:00:00,84.03,84.29,83.71,83.71,223700.0,66.1329,66.3376,65.8811,65.8811,223700.0
2012-12-05 10:30:00,83.73,83.88,83.38,83.61,162400.0,65.8968,66.0149,65.6214,65.8024,162400.0
2012-12-05 11:00:00,83.6,83.87,83.56,83.82,182800.0,65.7945,66.007,65.763,65.9677,182800.0
2012-12-05 11:30:00,83.81,84.4,83.81,84.38,160700.0,65.9598,66.4241,65.9598,66.4084,160700.0
2012-12-05 12:00:00,84.37,84.61,84.27,84.27,150200.0,66.4005,66.5894,66.3218,66.3218,150200.0
2012-12-05 12:30:00,84.29,84.59,84.28,84.54,234300.0,66.3376,66.5737,66.3297,66.5343,234300.0
2012-12-05 13:00:00,84.55,84.55,84.32,84.46,245400.0,66.5422,66.5422,66.3612,66.4714,245400.0
2012-12-05 13:30:00,84.48,84.52,84.36,84.5,145600.0,66.4871,66.5186,66.3927,66.5028,145600.0
2012-12-05 14:00:00,84.5,84.57,84.43,84.46,178500.0,66.5028,66.5579,66.4477,66.4714,178500.0
2012-12-05 14:30:00,84.46,84.55,84.45,84.49,157400.0,66.4714,66.5422,66.4635,66.495,157400.0
2012-12-05 15:00:00,84.49,84.7,84.48,84.63,188300.0,66.495,66.6602,66.4871,66.6051,188300.0
2012-12-05 15:30:00,84.62,84.65,84.15,84.25,385500.0,66.5973,66.6209,66.2274,66.3061,385500.0
2012-12-06 09:30:00,84.12,84.57,84.04,84.18,181300.0,66.2038,66.5579,66.1408,66.251,181300.0
2012-12-06 10:00:00,84.2,84.22,83.94,84.09,110900.0,66.2667,66.2825,66.0621,66.1802,110900.0
2012-12-06 10:30:00,84.08,84.47,84.06,84.47,115700.0,66.1723,66.4792,66.1565,66.4792,115700.0
2012-12-06 11:00:00,84.47,84.51,84.17,84.2,116400.0,66.4792,66.5107,66.2431,66.2667,116400.0
2012-12-06 11:30:00,84.21,84.24,84.01,84.02,96500.0,66.2746,66.2982,66.1172,66.1251,96500.0
2012-12-06 12:00:00,84.02,84.07,83.95,83.97,92400.0,66.1251,66.1644,66.07,66.0857,92400.0
2012-12-06 12:30:00,83.97,84.04,83.91,83.95,83100.0,66.0857,66.1408,66.0385,66.07,83100.0
2012-12-06 13:00:00,83.95,84.34,83.94,84.32,137900.0,66.07,66.3769,66.0621,66.3612,137900.0
2012-12-06 13:30:00,84.32,84.51,84.3,84.51,102000.0,66.3612,66.5107,66.3454,66.5107,102000.0
2012-12-06 14:00:00,84.5,84.56,84.46,84.54,104300.0,66.5028,66.5501,66.4714,66.5343,104300.0
2012-12-06 14:30:00,84.54,84.58,84.49,84.54,124200.0,66.5343,66.5658,66.495,66.5343,124200.0
2012-12-06 15:00:00,84.55,84.66,84.51,84.65,239400.0,66.5422,66.6288,66.5107,66.6209,239400.0
2012-12-06 15:30:00,84.66,84.87,84.65,84.72,349000.0,66.6288,66.794,66.6209,66.676,349000.0
2012-12-07 09:30:00,84.94,85.22,84.67,85.21,419400.0,66.8491,67.0695,66.6366,67.0616,419400.0
2012-12-07 10:00:00,85.2,85.42,84.93,85.37,304900.0,67.0537,67.2269,66.8413,67.1875,304900.0
2012-12-07 10:30:00,85.36,85.48,85.1,85.25,181000.0,67.1797,67.2741,66.975,67.0931,181000.0
2012-12-07 11:00:00,85.24,85.38,85.08,85.35,127300.0,67.0852,67.1954,66.9593,67.1718,127300.0
2012-12-07 11:30:00,85.34,85.4,85.17,85.34,185700.0,67.1639,67.2112,67.0301,67.1639,185700.0
2012-12-07 12:00:00,85.33,85.37,85.12,85.2,170100.0,67.1561,67.1875,66.9908,67.0537,170100.0
2012-12-07 12:30:00,85.2,85.36,85.18,85.23,110300.0,67.0537,67.1797,67.038,67.0774,110300.0
2012-12-07 13:00:00,85.23,85.34,85.17,85.24,131000.0,67.0774,67.1639,67.0301,67.0852,131000.0
2012-12-07 13:30:00,85.25,85.33,85.15,85.18,229000.0,67.0931,67.1561,67.0144,67.038,229000.0
2012-12-07 14:00:00,85.17,85.38,85.15,85.37,112800.0,67.0301,67.1954,67.0144,67.1875,112800.0
2012-12-07 14:30:00,85.37,85.44,85.32,85.41,102600.0,67.1875,67.2426,67.1482,67.219,102600.0
2012-12-07 15:00:00,85.41,85.49,85.37,85.45,215600.0,67.219,67.282,67.1875,67.2505,215600.0
2012-12-07 15:30:00,85.45,85.47,85.36,85.43,335900.0,67.2505,67.2662,67.1797,67.2348,335900.0
2012-12-10 09:30:00,85.04,85.38,84.9,85.36,458800.0,66.9278,67.1954,66.8176,67.1797,458800.0
2012-12-10 10:00:00,85.36,85.58,85.27,85.56,309500.0,67.1797,67.3528,67.1088,67.3371,309500.0
2012-12-10 10:30:00,85.57,85.72,85.55,85.67,168800.0,67.3449,67.463,67.3292,67.4236,168800.0
2012-12-10 11:00:00,85.67,85.73,85.55,85.68,118000.0,67.4236,67.4709,67.3292,67.4315,118000.0
2012-12-10 11:30:00,85.69,85.75,85.58,85.66,160300.0,67.4394,67.4866,67.3528,67.4158,160300.0
2012-12-10 12:00:00,85.66,85.82,85.66,85.74,110800.0,67.4158,67.5417,67.4158,67.4787,110800.0
2012-12-10 12:30:00,85.74,85.79,85.63,85.74,194800.0,67.4787,67.5181,67.3922,67.4787,194800.0
2012-12-10 13:00:00,85.75,85.78,85.65,85.65,130100.0,67.4866,67.5102,67.4079,67.4079,130100.0
2012-12-10 13:30:00,85.66,85.73,85.63,85.66,244000.0,67.4158,67.4709,67.3922,67.4158,244000.0
2012-12-10 14:00:00,85.66,85.72,85.54,85.72,142800.0,67.4158,67.463,67.3213,67.463,142800.0
2012-12-10 14:30:00,85.71,85.8,85.61,85.77,206000.0,67.4551,67.526,67.3764,67.5023,206000.0
2012-12-10 15:00:00,85.77,85.89,85.72,85.86,222600.0,67.5023,67.5968,67.463,67.5732,222600.0
2012-12-10 15:30:00,85.87,85.94,85.76,85.78,369300.0,67.581,67.6361,67.4945,67.5102,369300.0
2012-12-11 09:30:00,85.74,86.01,85.25,85.94,351700.0,67.4787,67.6912,67.0931,67.6361,351700.0
2012-12-11 10:00:00,85.94,86.0,85.77,85.9,198500.0,67.6361,67.6834,67.5023,67.6047,198500.0
2012-12-11 10:30:00,85.89,85.94,85.82,85.92,133700.0,67.5968,67.6361,67.5417,67.6204,133700.0
2012-12-11 11:00:00,85.92,85.99,85.83,85.9,179100.0,67.6204,67.6755,67.5496,67.6047,179100.0
2012-12-11 11:30:00,85.9,86.2,85.84,86.03,245700.0,67.6047,67.8408,67.5574,67.707,245700.0
2012-12-11 12:00:00,86.04,86.05,85.71,85.9,155800.0,67.7148,67.7227,67.4551,67.6047,155800.0
2012-12-11 12:30:00,85.9,85.99,85.86,85.88,82800.0,67.6047,67.6755,67.5732,67.5889,82800.0
2012-12-11 13:00:00,85.88,85.91,85.67,85.69,96500.0,67.5889,67.6125,67.4236,67.4394,96500.0
2012-12-11 13:30:00,85.69,85.76,85.67,85.72,129700.0,67.4394,67.4945,67.4236,67.463,129700.0
2012-12-11 14:00:00,85.72,85.78,85.68,85.71,190100.0,67.463,67.5102,67.4315,67.4551,190100.0
2012-12-11 14:30:00,85.7,85.72,85.3,85.3,218800.0,67.4473,67.463,67.1324,67.1324,218800.0
2012-12-11 15:00:00,85.29,85.31,84.94,85.09,322600.0,67.1246,67.1403,66.8491,66.9672,322600.0
2012-12-11 15:30:00,85.09,85.39,85.07,85.36,509400.0,66.9672,67.2033,66.9514,67.1797,509400.0
2012-12-12 09:30:00,85.77,86.52,85.71,86.33,387000.0,67.5023,68.0926,67.4551,67.9431,387000.0
2012-12-12 10:00:00,86.32,86.51,86.3,86.4,271300.0,67.9352,68.0847,67.9195,67.9982,271300.0
2012-12-12 10:30:00,86.42,86.45,86.18,86.21,133600.0,68.0139,68.0375,67.825,67.8486,133600.0
2012-12-12 11:00:00,86.2,86.24,85.97,86.22,146500.0,67.8408,67.8722,67.6597,67.8565,146500.0
2012-12-12 11:30:00,86.23,86.5,86.21,86.43,118400.0,67.8644,68.0769,67.8486,68.0218,118400.0
2012-12-12 12:00:00,86.41,86.55,86.39,86.5,99200.0,68.006,68.1162,67.9903,68.0769,99200.0
2012-12-12 12:30:00,86.49,86.88,86.3,86.8,237100.0,68.069,68.3759,67.9195,68.313,237100.0
2012-12-12 13:00:00,86.79,86.89,86.64,86.87,173500.0,68.3051,68.3838,68.1871,68.3681,173500.0
2012-12-12 13:30:00,86.87,86.95,86.79,86.89,123100.0,68.3681,68.431,68.3051,68.3838,123100.0
2012-12-12 14:00:00,86.89,86.91,86.69,86.76,120100.0,68.3838,68.3995,68.2264,68.2815,120100.0
2012-12-12 14:30:00,86.75,86.76,86.61,86.64,154000.0,68.2736,68.2815,68.1634,68.1871,154000.0
2012-12-12 15:00:00,86.64,86.66,86.29,86.33,182600.0,68.1871,68.2028,67.9116,67.9431,182600.0
2012-12-12 15:30:00,86.32,86.36,86.13,86.26,431400.0,67.9352,67.9667,67.7857,67.888,431400.0
2012-12-13 09:30:00,86.01,86.2,85.5,85.95,265200.0,67.6912,67.8408,67.2899,67.644,265200.0
2012-12-13 10:00:00,85.97,86.06,85.81,85.87,184300.0,67.6597,67.7306,67.5338,67.581,184300.0
2012-12-13 10:30:00,85.88,85.88,85.55,85.77,134300.0,67.5889,67.5889,67.3292,67.5023,134300.0
2012-12-13 11:00:00,85.79,85.81,85.52,85.67,181400.0,67.5181,67.5338,67.3056,67.4236,181400.0
2012-12-13 11:30:00,85.67,85.76,85.51,85.52,137200.0,67.4236,67.4945,67.2977,67.3056,137200.0
2012-12-13 12:00:00,85.52,85.54,85.35,85.35,182400.0,67.3056,67.3213,67.1718,67.1718,182400.0
2012-12-13 12:30:00,85.36,85.39,85.14,85.23,157900.0,67.1797,67.2033,67.0065,67.0774,157900.0
2012-12-13 13:00:00,85.23,85.31,85.13,85.23,118500.0,67.0774,67.1403,66.9987,67.0774,118500.0
2012-12-13 13:30:00,85.23,85.29,85.18,85.26,83800.0,67.0774,67.1246,67.038,67.101,83800.0
2012-12-13 14:00:00,85.27,85.28,85.09,85.17,111200.0,67.1088,67.1167,66.9672,67.0301,111200.0
2012-12-13 14:30:00,85.17,85.26,85.16,85.18,162700.0,67.0301,67.101,67.0223,67.038,162700.0
2012-12-13 15:00:00,85.19,85.23,85.08,85.19,238300.0,67.0459,67.0774,66.9593,67.0459,238300.0
2012-12-13 15:30:00,85.2,85.64,85.19,85.56,433100.0,67.0537,67.4,67.0459,67.3371,433100.0
2012-12-14 09:30:00,85.5,86.69,85.5,86.1,323800.0,67.2899,68.2264,67.2899,67.7621,323800.0
2012-12-14 10:00:00,86.09,86.3,86.01,86.18,154400.0,67.7542,67.9195,67.6912,67.825,154400.0
2012-12-14 10:30:00,86.15,86.44,86.14,86.44,186000.0,67.8014,68.0296,67.7935,68.0296,186000.0
2012-12-14 11:00:00,86.42,86.54,86.28,86.31,120500.0,68.0139,68.1083,67.9037,67.9273,120500.0
2012-12-14 11:30:00,86.32,86.32,86.03,86.08,113400.0,67.9352,67.9352,67.707,67.7463,113400.0
2012-12-14 12:00:00,86.08,86.23,86.02,86.16,112100.0,67.7463,67.8644,67.6991,67.8093,112100.0
2012-12-14 12:30:00,86.16,86.27,86.06,86.25,97100.0,67.8093,67.8959,67.7306,67.8801,97100.0
2012-12-14 13:00:00,86.24,86.27,86.1,86.18,38900.0,67.8722,67.8959,67.7621,67.825,38900.0
2012-12-14 13:30:00,86.18,86.34,86.14,86.28,70200.0,67.825,67.9509,67.7935,67.9037,70200.0
2012-12-14 14:00:00,86.29,86.4,86.26,86.29,65300.0,67.9116,67.9982,67.888,67.9116,65300.0
2012-12-14 14:30:00,86.29,86.33,86.1,86.14,117700.0,67.9116,67.9431,67.7621,67.7935,117700.0
2012-12-14 15:00:00,86.14,86.18,85.96,86.07,157000.0,67.7935,67.825,67.6519,67.7385,157000.0
2012-12-14 15:30:00,86.07,86.23,85.9,85.97,314900.0,67.7385,67.8644,67.6047,67.6597,314900.0
2012-12-17 09:30:00,86.07,86.3,85.71,86.1,194100.0,67.7385,67.9195,67.4551,67.7621,194100.0
2012-12-17 10:00:00,86.11,86.3,86.09,86.23,160200.0,67.7699,67.9195,67.7542,67.8644,160200.0
2012-12-17 10:30:00,86.24,86.42,86.24,86.29,88600.0,67.8722,68.0139,67.8722,67.9116,88600.0
2012-12-17 11:00:00,86.28,86.41,86.21,86.29,141600.0,67.9037,68.006,67.8486,67.9116,141600.0
2012-12-17 11:30:00,86.29,86.48,86.26,86.38,154400.0,67.9116,68.0611,67.888,67.9824,154400.0
2012-12-17 12:00:00,86.38,86.48,86.31,86.4,144200.0,67.9824,68.0611,67.9273,67.9982,144200.0
2012-12-17 12:30:00,86.41,86.42,86.25,86.26,77800.0,68.006,68.0139,67.8801,67.888,77800.0
2012-12-17 13:00:00,86.26,86.3,86.21,86.26,169100.0,67.888,67.9195,67.8486,67.888,169100.0
2012-12-17 13:30:00,86.24,86.28,85.93,85.94,150400.0,67.8722,67.9037,67.6283,67.6361,150400.0
2012-12-17 14:00:00,85.95,86.17,85.84,85.9,129700.0,67.644,67.8172,67.5574,67.6047,129700.0
2012-12-17 14:30:00,85.89,85.95,85.83,85.9,95600.0,67.5968,67.644,67.5496,67.6047,95600.0
2012-12-17 15:00:00,85.91,86.07,85.89,85.95,251100.0,67.6125,67.7385,67.5968,67.644,251100.0
2012-12-17 15:30:00,85.94,86.39,85.93,86.37,330200.0,67.6361,67.9903,67.6283,67.9746,330200.0
2012-12-18 09:30:00,86.5,86.62,86.11,86.43,213400.0,68.0769,68.1713,67.7699,68.0218,213400.0
2012-12-18 10:00:00,86.42,86.68,86.37,86.67,284700.0,68.0139,68.2185,67.9746,68.2107,284700.0
2012-12-18 10:30:00,86.67,86.93,86.65,86.85,423400.0,68.2107,68.4153,68.1949,68.3523,423400.0
2012-12-18 11:00:00,86.85,87.09,86.84,86.94,226600.0,68.3523,68.5412,68.3445,68.4232,226600.0
2012-12-18 11:30:00,86.95,86.98,86.74,86.84,132100.0,68.431,68.4546,68.2658,68.3445,132100.0
2012-12-18 12:00:00,86.84,86.97,86.84,86.9,128000.0,68.3445,68.4468,68.3445,68.3917,128000.0
2012-12-18 12:30:00,86.91,87.15,86.91,87.1,183600.0,68.3995,68.5884,68.3995,68.5491,183600.0
2012-12-18 13:00:00,87.1,87.11,86.71,86.72,177200.0,68.5491,68.5569,68.2421,68.25,177200.0
2012-12-18 13:30:00,86.72,86.88,86.66,86.77,163300.0,68.25,68.3759,68.2028,68.2894,163300.0
2012-12-18 14:00:00,86.76,86.78,86.59,86.62,197800.0,68.2815,68.2972,68.1477,68.1713,197800.0
2012-12-18 14:30:00,86.62,86.84,86.55,86.75,166000.0,68.1713,68.3445,68.1162,68.2736,166000.0
2012-12-18 15:00:00,86.75,86.98,86.7,86.85,219500.0,68.2736,68.4546,68.2343,68.3523,219500.0
2012-12-18 15:30:00,86.87,86.92,86.73,86.88,438100.0,68.3681,68.4074,68.2579,68.3759,438100.0
2012-12-19 09:30:00,86.67,86.91,86.42,86.7,238900.0,68.2107,68.3995,68.0139,68.2343,238900.0
2012-12-19 10:00:00,86.7,86.78,86.41,86.75,266300.0,68.2343,68.2972,68.006,68.2736,266300.0
2012-12-19 10:30:00,86.73,87.07,86.68,86.99,163800.0,68.2579,68.5255,68.2185,68.4625,163800.0
2012-12-19 11:00:00,86.98,87.03,86.92,86.98,121400.0,68.4546,68.494,68.4074,68.4546,121400.0
2012-12-19 11:30:00,86.99,87.07,86.99,87.01,81800.0,68.4625,68.5255,68.4625,68.4782,81800.0
2012-12-19 12:00:00,87.01,87.05,86.59,86.66,144600.0,68.4782,68.5097,68.1477,68.2028,144600.0
2012-12-19 12:30:00,86.67,86.78,86.45,86.61,162200.0,68.2107,68.2972,68.0375,68.1634,162200.0
2012-12-19 13:00:00,86.63,86.67,86.52,86.57,107200.0,68.1792,68.2107,68.0926,68.132,107200.0
2012-12-19 13:30:00,86.57,86.59,86.4,86.51,144000.0,68.132,68.1477,67.9982,68.0847,144000.0
2012-12-19 14:00:00,86.51,86.51,86.25,86.3,222600.0,68.0847,68.0847,67.8801,67.9195,222600.0
2012-12-19 14:30:00,86.3,86.38,86.12,86.23,156300.0,67.9195,67.9824,67.7778,67.8644,156300.0
2012-12-19 15:00:00,86.23,86.35,86.16,86.3,145800.0,67.8644,67.9588,67.8093,67.9195,145800.0
2012-12-19 15:30:00,86.29,86.5,86.06,86.09,423100.0,67.9116,68.0769,67.7306,67.7542,423100.0
2012-12-20 09:30:00,86.39,86.77,85.69,85.9,267600.0,67.9903,68.2894,67.4394,67.6047,267600.0
2012-12-20 10:00:00,85.91,86.35,85.88,86.14,150400.0,67.6125,67.9588,67.5889,67.7935,150400.0
2012-12-20 10:30:00,86.12,86.26,85.91,85.98,143700.0,67.7778,67.888,67.6125,67.6676,143700.0
2012-12-20 11:00:00,85.99,85.99,85.76,85.76,111100.0,67.6755,67.6755,67.4945,67.4945,111100.0
2012-12-20 11:30:00,85.78,86.06,85.77,86.05,123700.0,67.5102,67.7306,67.5023,67.7227,123700.0
2012-12-20 12:00:00,86.07,86.24,86.07,86.17,149600.0,67.7385,67.8722,67.7385,67.8172,149600.0
2012-12-20 12:30:00,86.16,86.3,86.13,86.23,80400.0,67.8093,67.9195,67.7857,67.8644,80400.0
2012-12-20 13:00:00,86.24,86.34,86.17,86.3,98700.0,67.8722,67.9509,67.8172,67.9195,98700.0
2012-12-20 13:30:00,86.3,86.58,86.28,86.53,147400.0,67.9195,68.1398,67.9037,68.1005,147400.0
2012-12-20 14:00:00,86.53,86.67,86.49,86.63,96300.0,68.1005,68.2107,68.069,68.1792,96300.0
2012-12-20 14:30:00,86.63,86.78,86.58,86.74,170000.0,68.1792,68.2972,68.1398,68.2658,170000.0
2012-12-20 15:00:00,86.74,86.75,86.59,86.63,122200.0,68.2658,68.2736,68.1477,68.1792,122200.0
2012-12-20 15:30:00,86.64,86.76,86.55,86.76,297600.0,68.1871,68.2815,68.1162,68.2815,297600.0
2012-12-21 09:30:00,85.73,86.18,85.41,85.91,951800.0,67.4709,67.825,67.219,67.6125,951800.0
2012-12-21 10:00:00,85.9,86.19,85.78,86.05,213400.0,67.6047,67.8329,67.5102,67.7227,213400.0
2012-12-21 10:30:00,86.05,86.14,85.91,86.1,121000.0,67.7227,67.7935,67.6125,67.7621,121000.0
2012-12-21 11:00:00,86.1,86.2,85.72,85.76,123900.0,67.7621,67.8408,67.463,67.4945,123900.0
2012-12-21 11:30:00,85.75,85.76,85.53,85.71,102700.0,67.4866,67.4945,67.3135,67.4551,102700.0
2012-12-21 12:00:00,85.7,85.81,85.61,85.64,95100.0,67.4473,67.5338,67.3764,67.4,95100.0
2012-12-21 12:30:00,85.63,85.99,85.6,85.98,132100.0,67.3922,67.6755,67.3686,67.6676,132100.0
2012-12-21 13:00:00,85.96,86.1,85.87,85.96,86200.0,67.6519,67.7621,67.581,67.6519,86200.0
2012-12-21 13:30:00,85.97,86.16,85.89,86.05,75300.0,67.6597,67.8093,67.5968,67.7227,75300.0
2012-12-21 14:00:00,86.04,86.2,86.02,86.12,133100.0,67.7148,67.8408,67.6991,67.7778,133100.0
2012-12-21 14:30:00,86.11,86.19,86.07,86.1,103000.0,67.7699,67.8329,67.7385,67.7621,103000.0
2012-12-21 15:00:00,86.1,86.19,85.98,86.17,174800.0,67.7621,67.8329,67.6676,67.8172,174800.0
2012-12-21 15:30:00,86.19,86.42,86.13,86.24,304000.0,67.8329,68.0139,67.7857,67.8722,304000.0
2012-12-24 09:30:00,85.75,86.0,85.64,85.74,145400.0,67.4866,67.6834,67.4,67.4787,145400.0
2012-12-24 10:00:00,85.75,85.97,85.72,85.78,107500.0,67.4866,67.6597,67.463,67.5102,107500.0
2012-12-24 10:30:00,85.79,85.89,85.63,85.83,100800.0,67.5181,67.5968,67.3922,67.5496,100800.0
2012-12-24 11:00:00,85.82,86.36,85.82,86.35,137500.0,67.5417,67.9667,67.5417,67.9588,137500.0
2012-12-24 11:30:00,86.36,86.4,86.04,86.08,87900.0,67.9667,67.9982,67.7148,67.7463,87900.0
2012-12-24 12:00:00,86.08,86.08,85.84,85.84,110300.0,67.7463,67.7463,67.5574,67.5574,110300.0
2012-12-24 12:30:00,85.85,86.2,85.83,86.07,117200.0,67.5653,67.8408,67.5496,67.7385,117200.0
2012-12-26 09:30:00,86.35,87.12,86.16,86.9,174000.0,67.9588,68.5648,67.8093,68.3917,174000.0
2012-12-26 10:00:00,86.91,87.06,86.88,86.99,137200.0,68.3995,68.5176,68.3759,68.4625,137200.0
2012-12-26 10:30:00,87.0,87.21,86.83,86.86,174600.0,68.4704,68.6356,68.3366,68.3602,174600.0
2012-12-26 11:00:00,86.86,87.07,86.65,86.88,132100.0,68.3602,68.5255,68.1949,68.3759,132100.0
2012-12-26 11:30:00,86.9,86.95,86.76,86.83,98700.0,68.3917,68.431,68.2815,68.3366,98700.0
2012-12-26 12:00:00,86.84,86.9,86.66,86.77,102900.0,68.3445,68.3917,68.2028,68.2894,102900.0
2012-12-26 12:30:00,86.75,86.94,86.68,86.81,106500.0,68.2736,68.4232,68.2185,68.3208,106500.0
2012-12-26 13:00:00,86.81,86.92,86.69,86.82,78300.0,68.3208,68.4074,68.2264,68.3287,78300.0
2012-12-26 13:30:00,86.83,86.85,86.55,86.59,86700.0,68.3366,68.3523,68.1162,68.1477,86700.0
2012-12-26 14:00:00,86.57,86.83,86.52,86.59,90700.0,68.132,68.3366,68.0926,68.1477,90700.0
2012-12-26 14:30:00,86.59,86.86,86.55,86.79,95400.0,68.1477,68.3602,68.1162,68.3051,95400.0
2012-12-26 15:00:00,86.77,86.79,86.67,86.73,97500.0,68.2894,68.3051,68.2107,68.2579,97500.0
2012-12-26 15:30:00,86.71,86.76,86.5,86.52,212900.0,68.2421,68.2815,68.0769,68.0926,212900.0
2012-12-27 09:30:00,86.39,86.8,86.22,86.62,277300.0,68.3542,68.6786,68.2197,68.5362,277300.0
2012-12-27 10:00:00,86.62,86.74,85.94,86.01,245600.0,68.5362,68.6311,67.9982,68.0536,245600.0
2012-12-27 10:30:00,86.0,86.04,85.75,85.81,123000.0,68.0456,68.0773,67.8478,67.8953,123000.0
2012-12-27 11:00:00,85.83,85.92,85.56,85.68,86800.0,67.9111,67.9823,67.6975,67.7924,86800.0
2012-12-27 11:30:00,85.66,85.75,85.43,85.45,67800.0,67.7766,67.8478,67.5946,67.6105,67800.0
2012-12-27 12:00:00,85.48,85.51,85.32,85.36,60900.0,67.6342,67.6579,67.5076,67.5393,60900.0
2012-12-27 12:30:00,85.32,85.43,85.09,85.43,90100.0,67.5076,67.5946,67.3256,67.5946,90100.0
2012-12-27 13:00:00,85.42,85.49,85.12,85.22,54700.0,67.5867,67.6421,67.3494,67.4285,54700.0
2012-12-27 13:30:00,85.22,85.37,85.05,85.11,78200.0,67.4285,67.5472,67.294,67.3414,78200.0
2012-12-27 14:00:00,85.11,85.25,85.04,85.05,66100.0,67.3414,67.4522,67.2861,67.294,66100.0
2012-12-27 14:30:00,85.03,85.63,85.0,85.61,141300.0,67.2781,67.7529,67.2544,67.7371,141300.0
2012-12-27 15:00:00,85.62,85.84,85.52,85.73,93600.0,67.745,67.919,67.6659,67.832,93600.0
2012-12-27 15:30:00,85.73,86.12,85.73,85.94,233400.0,67.832,68.1406,67.832,67.9982,233400.0
2012-12-28 09:30:00,85.29,85.43,84.91,85.15,188400.0,67.4839,67.5946,67.1832,67.3731,188400.0
2012-12-28 10:00:00,85.14,85.18,84.84,85.1,114100.0,67.3652,67.3968,67.1278,67.3335,114100.0
2012-12-28 10:30:00,85.15,85.57,85.04,85.24,94900.0,67.3731,67.7054,67.2861,67.4443,94900.0
2012-12-28 11:00:00,85.22,85.31,85.05,85.1,68300.0,67.4285,67.4997,67.294,67.3335,68300.0
2012-12-28 11:30:00,85.11,85.18,85.0,85.04,62500.0,67.3414,67.3968,67.2544,67.2861,62500.0
2012-12-28 12:00:00,85.05,85.29,85.02,85.28,49700.0,67.294,67.4839,67.2702,67.476,49700.0
2012-12-28 12:30:00,85.3,85.31,84.98,85.01,46400.0,67.4918,67.4997,67.2386,67.2623,46400.0
2012-12-28 13:00:00,85.01,85.19,85.01,85.11,51400.0,67.2623,67.4047,67.2623,67.3414,51400.0
2012-12-28 13:30:00,85.11,85.23,84.99,85.1,49700.0,67.3414,67.4364,67.2465,67.3335,49700.0
2012-12-28 14:00:00,85.09,85.09,84.88,84.98,106700.0,67.3256,67.3256,67.1595,67.2386,106700.0
2012-12-28 14:30:00,84.99,85.09,84.96,84.99,70400.0,67.2465,67.3256,67.2228,67.2465,70400.0
2012-12-28 15:00:00,85.0,85.08,84.93,84.94,125500.0,67.2544,67.3177,67.199,67.2069,125500.0
2012-12-28 15:30:00,84.93,85.01,84.49,84.55,484900.0,67.199,67.2623,66.8509,66.8984,484900.0
2012-12-31 09:30:00,84.52,85.23,84.3,84.97,165000.0,66.8746,67.4364,66.7006,67.2307,165000.0
2012-12-31 10:00:00,84.96,85.13,84.75,84.96,132000.0,67.2228,67.3573,67.0566,67.2228,132000.0
2012-12-31 10:30:00,84.95,85.07,84.5,84.7,109200.0,67.2149,67.3098,66.8588,67.017,109200.0
2012-12-31 11:00:00,84.71,85.03,84.6,84.64,88700.0,67.025,67.2781,66.9379,66.9696,88700.0
2012-12-31 11:30:00,84.65,84.93,84.65,84.83,90100.0,66.9775,67.199,66.9775,67.1199,90100.0
2012-12-31 12:00:00,84.8,84.94,84.78,84.92,50300.0,67.0962,67.2069,67.0803,67.1911,50300.0
2012-12-31 12:30:00,84.92,85.67,84.89,85.55,152800.0,67.1911,67.7845,67.1674,67.6896,152800.0
2012-12-31 13:00:00,85.57,85.7,85.3,85.61,110300.0,67.7054,67.8083,67.4918,67.7371,110300.0
2012-12-31 13:30:00,85.58,85.96,85.26,85.54,101400.0,67.7133,68.014,67.4601,67.6817,101400.0
2012-12-31 14:00:00,85.54,85.77,85.38,85.75,78200.0,67.6817,67.8637,67.5551,67.8478,78200.0
2012-12-31 14:30:00,85.75,86.29,85.7,86.25,109200.0,67.8478,68.2751,67.8083,68.2434,109200.0
2012-12-31 15:00:00,86.25,86.4,86.01,86.16,223700.0,68.2434,68.3621,68.0536,68.1722,223700.0
2012-12-31 15:30:00,86.16,86.5,86.15,86.42,424400.0,68.1722,68.4413,68.1643,68.378,424400.0
2013-01-02 09:30:00,87.97,88.14,87.2,87.9,742300.0,69.6044,69.7389,68.9951,69.549,742300.0
2013-01-02 10:00:00,87.93,88.29,87.89,88.1,565500.0,69.5727,69.8576,69.5411,69.7072,565500.0
2013-01-02 10:30:00,88.1,88.23,87.91,88.18,179800.0,69.7072,69.8101,69.5569,69.7705,179800.0
2013-01-02 11:00:00,88.18,88.29,87.78,87.9,231000.0,69.7705,69.8576,69.454,69.549,231000.0
2013-01-02 11:30:00,87.87,87.98,87.64,87.66,133400.0,69.5252,69.6123,69.3433,69.3591,133400.0
2013-01-02 12:00:00,87.65,87.86,87.63,87.8,73800.0,69.3512,69.5173,69.3353,69.4699,73800.0
2013-01-02 12:30:00,87.81,87.83,87.56,87.62,93400.0,69.4778,69.4936,69.28,69.3274,93400.0
2013-01-02 13:00:00,87.63,87.75,87.52,87.58,64600.0,69.3353,69.4303,69.2483,69.2958,64600.0
2013-01-02 13:30:00,87.59,87.68,87.5,87.63,72400.0,69.3037,69.3749,69.2325,69.3353,72400.0
2013-01-02 14:00:00,87.64,87.79,87.6,87.65,101800.0,69.3433,69.4619,69.3116,69.3512,101800.0
2013-01-02 14:30:00,87.63,87.73,87.46,87.59,121000.0,69.3353,69.4145,69.2008,69.3037,121000.0
2013-01-02 15:00:00,87.61,87.96,87.61,87.89,160700.0,69.3195,69.5964,69.3195,69.5411,160700.0
2013-01-02 15:30:00,87.92,88.0,87.68,88.0,481700.0,69.5648,69.6281,69.3749,69.6281,481700.0
2013-01-03 09:30:00,88.07,88.5,88.0,88.38,255600.0,69.6835,70.0237,69.6281,69.9288,255600.0
2013-01-03 10:00:00,88.38,88.56,88.36,88.39,144500.0,69.9288,70.0712,69.9129,69.9367,144500.0
2013-01-03 10:30:00,88.39,88.64,88.37,88.48,137900.0,69.9367,70.1345,69.9209,70.0079,137900.0
2013-01-03 11:00:00,88.48,88.55,88.44,88.51,189300.0,70.0079,70.0633,69.9762,70.0316,189300.0
2013-01-03 11:30:00,88.51,88.54,88.41,88.52,146600.0,70.0316,70.0554,69.9525,70.0395,146600.0
2013-01-03 12:00:00,88.53,88.66,88.53,88.58,100300.0,70.0474,70.1503,70.0474,70.087,100300.0
2013-01-03 12:30:00,88.59,88.61,88.38,88.39,115400.0,70.0949,70.1107,69.9288,69.9367,115400.0
2013-01-03 13:00:00,88.39,88.52,88.39,88.41,88000.0,69.9367,70.0395,69.9367,69.9525,88000.0
2013-01-03 13:30:00,88.41,88.46,88.31,88.37,90500.0,69.9525,69.9921,69.8734,69.9209,90500.0
2013-01-03 14:00:00,88.37,88.37,87.83,87.88,201500.0,69.9209,69.9209,69.4936,69.5331,201500.0
2013-01-03 14:30:00,87.88,87.91,87.56,87.85,179700.0,69.5331,69.5569,69.28,69.5094,179700.0
2013-01-03 15:00:00,87.84,87.95,87.67,87.72,138200.0,69.5015,69.5885,69.367,69.4066,138200.0
2013-01-03 15:30:00,87.72,87.78,87.52,87.76,338200.0,69.4066,69.454,69.2483,69.4382,338200.0
2013-01-04 09:30:00,88.29,88.99,88.1,88.97,374100.0,69.8576,70.4114,69.7072,70.3956,374100.0
2013-01-04 10:00:00,88.99,89.12,88.48,88.74,436500.0,70.4114,70.5143,70.0079,70.2136,436500.0
2013-01-04 10:30:00,88.76,88.76,88.34,88.46,223800.0,70.2294,70.2294,69.8971,69.9921,223800.0
2013-01-04 11:00:00,88.46,88.58,88.36,88.38,128400.0,69.9921,70.087,69.9129,69.9288,128400.0
2013-01-04 11:30:00,88.38,88.61,88.35,88.5,155300.0,69.9288,70.1107,69.905,70.0237,155300.0
2013-01-04 12:00:00,88.51,88.56,88.44,88.56,70000.0,70.0316,70.0712,69.9762,70.0712,70000.0
2013-01-04 12:30:00,88.55,88.62,88.51,88.59,52700.0,70.0633,70.1187,70.0316,70.0949,52700.0
2013-01-04 13:00:00,88.57,88.73,88.53,88.72,88200.0,70.0791,70.2057,70.0474,70.1978,88200.0
2013-01-04 13:30:00,88.71,88.86,88.6,88.61,147300.0,70.1899,70.3086,70.1028,70.1107,147300.0
2013-01-04 14:00:00,88.61,88.69,88.53,88.67,103200.0,70.1107,70.174,70.0474,70.1582,103200.0
2013-01-04 14:30:00,88.67,88.78,88.54,88.75,155200.0,70.1582,70.2453,70.0554,70.2215,155200.0
2013-01-04 15:00:00,88.75,88.88,88.73,88.79,202700.0,70.2215,70.3244,70.2057,70.2532,202700.0
2013-01-04 15:30:00,88.8,88.81,88.63,88.66,403100.0,70.2611,70.269,70.1266,70.1503,403100.0
2013-01-07 09:30:00,88.19,88.41,88.14,88.23,188600.0,69.7784,69.9525,69.7389,69.8101,188600.0
2013-01-07 10:00:00,88.23,88.36,88.1,88.2,172300.0,69.8101,69.9129,69.7072,69.7863,172300.0
2013-01-07 10:30:00,88.19,88.3,88.14,88.28,146300.0,69.7784,69.8655,69.7389,69.8496,146300.0
2013-01-07 11:00:00,88.28,88.46,88.28,88.42,139400.0,69.8496,69.9921,69.8496,69.9604,139400.0
2013-01-07 11:30:00,88.42,88.43,88.25,88.29,103500.0,69.9604,69.9683,69.8259,69.8576,103500.0
2013-01-07 12:00:00,88.28,88.33,88.1,88.18,102700.0,69.8496,69.8892,69.7072,69.7705,102700.0
2013-01-07 12:30:00,88.18,88.22,88.14,88.16,76900.0,69.7705,69.8022,69.7389,69.7547,76900.0
2013-01-07 13:00:00,88.17,88.27,88.12,88.25,67800.0,69.7626,69.8417,69.723,69.8259,67800.0
2013-01-07 13:30:00,88.25,88.3,88.22,88.28,68400.0,69.8259,69.8655,69.8022,69.8496,68400.0
2013-01-07 14:00:00,88.29,88.63,88.28,88.63,95000.0,69.8576,70.1266,69.8496,70.1266,95000.0
2013-01-07 14:30:00,88.61,88.67,88.58,88.63,93900.0,70.1107,70.1582,70.087,70.1266,93900.0
2013-01-07 15:00:00,88.64,88.76,88.62,88.71,130000.0,70.1345,70.2294,70.1187,70.1899,130000.0
2013-01-07 15:30:00,88.71,88.79,88.56,88.59,310400.0,70.1899,70.2532,70.0712,70.0949,310400.0
2013-01-08 09:30:00,88.36,88.88,88.18,88.2,278600.0,69.9129,70.3244,69.7705,69.7863,278600.0
2013-01-08 10:00:00,88.18,88.25,87.65,87.81,222800.0,69.7705,69.8259,69.3512,69.4778,222800.0
2013-01-08 10:30:00,87.79,87.82,87.47,87.62,244800.0,69.4619,69.4857,69.2087,69.3274,244800.0
2013-01-08 11:00:00,87.61,87.63,87.21,87.38,189400.0,69.3195,69.3353,69.003,69.1375,189400.0
2013-01-08 11:30:00,87.4,87.47,87.34,87.39,92000.0,69.1534,69.2087,69.1059,69.1454,92000.0
2013-01-08 12:00:00,87.4,87.47,87.38,87.46,64200.0,69.1534,69.2087,69.1375,69.2008,64200.0
2013-01-08 12:30:00,87.44,87.53,87.37,87.38,81500.0,69.185,69.2562,69.1296,69.1375,81500.0
2013-01-08 13:00:00,87.39,87.5,87.38,87.48,49100.0,69.1454,69.2325,69.1375,69.2167,49100.0
2013-01-08 13:30:00,87.48,87.52,87.41,87.52,60000.0,69.2167,69.2483,69.1613,69.2483,60000.0
2013-01-08 14:00:00,87.52,87.6,87.47,87.52,104500.0,69.2483,69.3116,69.2087,69.2483,104500.0
2013-01-08 14:30:00,87.52,87.56,87.38,87.4,85100.0,69.2483,69.28,69.1375,69.1534,85100.0
2013-01-08 15:00:00,87.4,87.56,87.38,87.48,127600.0,69.1534,69.28,69.1375,69.2167,127600.0
2013-01-08 15:30:00,87.48,87.69,87.42,87.68,403000.0,69.2167,69.3828,69.1692,69.3749,403000.0
2013-01-09 09:30:00,88.27,88.69,87.98,88.62,314500.0,69.8417,70.174,69.6123,70.1187,314500.0
2013-01-09 10:00:00,88.62,89.14,88.58,89.09,352100.0,70.1187,70.5301,70.087,70.4905,352100.0
2013-01-09 10:30:00,89.1,89.14,88.91,88.92,197800.0,70.4984,70.5301,70.3481,70.356,197800.0
2013-01-09 11:00:00,88.92,89.02,88.77,88.92,182700.0,70.356,70.4351,70.2373,70.356,182700.0
2013-01-09 11:30:00,88.93,89.02,88.87,88.95,127700.0,70.3639,70.4351,70.3165,70.3798,127700.0
2013-01-09 12:00:00,88.95,89.1,88.93,89.09,97000.0,70.3798,70.4984,70.3639,70.4905,97000.0
2013-01-09 12:30:00,89.08,89.08,88.76,88.97,93000.0,70.4826,70.4826,70.2294,70.3956,93000.0
2013-01-09 13:00:00,88.95,88.95,88.81,88.93,78300.0,70.3798,70.3798,70.269,70.3639,78300.0
2013-01-09 13:30:00,88.93,89.05,88.92,88.99,106000.0,70.3639,70.4589,70.356,70.4114,106000.0
2013-01-09 14:00:00,88.98,89.14,88.94,89.14,108400.0,70.4035,70.5301,70.3719,70.5301,108400.0
2013-01-09 14:30:00,89.14,89.29,89.07,89.1,212100.0,70.5301,70.6488,70.4747,70.4984,212100.0
2013-01-09 15:00:00,89.09,89.13,89.01,89.11,149400.0,70.4905,70.5222,70.4272,70.5064,149400.0
2013-01-09 15:30:00,89.09,89.11,88.95,89.06,390000.0,70.4905,70.5064,70.3798,70.4668,390000.0
2013-01-10 09:30:00,89.44,89.44,88.8,89.06,200500.0,70.7675,70.7675,70.2611,70.4668,200500.0
2013-01-10 10:00:00,89.07,89.29,88.95,89.27,189700.0,70.4747,70.6488,70.3798,70.633,189700.0
2013-01-10 10:30:00,89.26,89.27,89.01,89.09,183300.0,70.625,70.633,70.4272,70.4905,183300.0
2013-01-10 11:00:00,89.1,89.2,89.06,89.15,118600.0,70.4984,70.5776,70.4668,70.538,118600.0
2013-01-10 11:30:00,89.14,89.34,89.11,89.31,108300.0,70.5301,70.6883,70.5064,70.6646,108300.0
2013-01-10 12:00:00,89.32,89.38,89.26,89.36,80000.0,70.6725,70.72,70.625,70.7042,80000.0
2013-01-10 12:30:00,89.36,89.42,89.31,89.39,62200.0,70.7042,70.7516,70.6646,70.7279,62200.0
2013-01-10 13:00:00,89.4,89.46,89.35,89.36,73200.0,70.7358,70.7833,70.6963,70.7042,73200.0
2013-01-10 13:30:00,89.37,89.49,89.32,89.44,69100.0,70.7121,70.807,70.6725,70.7675,69100.0
2013-01-10 14:00:00,89.43,89.7,89.41,89.64,199700.0,70.7596,70.9732,70.7437,70.9257,199700.0
2013-01-10 14:30:00,89.64,89.81,89.59,89.8,139300.0,70.9257,71.0602,70.8862,71.0523,139300.0
2013-01-10 15:00:00,89.79,89.9,89.79,89.87,151200.0,71.0444,71.1314,71.0444,71.1077,151200.0
2013-01-10 15:30:00,89.87,89.93,89.76,89.9,512300.0,71.1077,71.1552,71.0207,71.1314,512300.0
2013-01-11 09:30:00,89.88,89.99,89.61,89.65,249500.0,71.1156,71.2026,70.902,70.9336,249500.0
2013-01-11 10:00:00,89.65,89.88,89.64,89.86,266600.0,70.9336,71.1156,70.9257,71.0998,266600.0
2013-01-11 10:30:00,89.86,89.99,89.84,89.96,145000.0,71.0998,71.2026,71.084,71.1789,145000.0
2013-01-11 11:00:00,89.98,90.36,89.96,90.19,487400.0,71.1947,71.4954,71.1789,71.3609,487400.0
2013-01-11 11:30:00,90.19,90.44,90.08,90.43,187000.0,71.3609,71.5587,71.2739,71.5508,187000.0
2013-01-11 12:00:00,90.42,90.64,90.21,90.22,254100.0,71.5429,71.7169,71.3767,71.3846,254100.0
2013-01-11 12:30:00,90.21,90.21,89.75,89.8,275300.0,71.3767,71.3767,71.0127,71.0523,275300.0
2013-01-11 13:00:00,89.8,89.81,89.66,89.73,94600.0,71.0523,71.0602,70.9415,70.9969,94600.0
2013-01-11 13:30:00,89.72,89.85,89.52,89.57,120800.0,70.989,71.0919,70.8308,70.8703,120800.0
2013-01-11 14:00:00,89.55,89.88,89.55,89.88,92400.0,70.8545,71.1156,70.8545,71.1156,92400.0
2013-01-11 14:30:00,89.87,90.04,89.81,89.88,146400.0,71.1077,71.2422,71.0602,71.1156,146400.0
2013-01-11 15:00:00,89.87,89.89,89.77,89.83,163700.0,71.1077,71.1235,71.0286,71.076,163700.0
2013-01-11 15:30:00,89.83,89.91,89.57,89.61,600900.0,71.076,71.1393,70.8703,70.902,600900.0
2013-01-14 09:30:00,90.54,91.0,89.45,89.75,576100.0,71.6378,72.0018,70.7754,71.0127,576100.0
2013-01-14 10:00:00,89.73,89.75,89.45,89.48,135200.0,70.9969,71.0127,70.7754,70.7991,135200.0
2013-01-14 10:30:00,89.47,89.74,89.47,89.74,131500.0,70.7912,71.0048,70.7912,71.0048,131500.0
2013-01-14 11:00:00,89.75,89.84,89.69,89.8,112000.0,71.0127,71.084,70.9653,71.0523,112000.0
2013-01-14 11:30:00,89.79,89.92,89.77,89.89,90800.0,71.0444,71.1473,71.0286,71.1235,90800.0
2013-01-14 12:00:00,89.9,89.93,89.75,89.77,86000.0,71.1314,71.1552,71.0127,71.0286,86000.0
2013-01-14 12:30:00,89.75,89.8,89.68,89.69,71000.0,71.0127,71.0523,70.9574,70.9653,71000.0
2013-01-14 13:00:00,89.69,89.74,89.58,89.72,63600.0,70.9653,71.0048,70.8782,70.989,63600.0
2013-01-14 13:30:00,89.72,89.73,89.56,89.56,53100.0,70.989,70.9969,70.8624,70.8624,53100.0
2013-01-14 14:00:00,89.57,89.64,89.48,89.6,111800.0,70.8703,70.9257,70.7991,70.8941,111800.0
2013-01-14 14:30:00,89.6,89.73,89.59,89.71,98300.0,70.8941,70.9969,70.8862,70.9811,98300.0
2013-01-14 15:00:00,89.71,89.8,89.7,89.76,111300.0,70.9811,71.0523,70.9732,71.0207,111300.0
2013-01-14 15:30:00,89.75,89.86,89.67,89.86,375800.0,71.0127,71.0998,70.9494,71.0998,375800.0
2013-01-15 09:30:00,89.45,89.78,89.3,89.73,189900.0,70.7754,71.0365,70.6567,70.9969,189900.0
2013-01-15 10:00:00,89.74,89.85,89.57,89.72,171900.0,71.0048,71.0919,70.8703,70.989,171900.0
2013-01-15 10:30:00,89.7,89.96,89.64,89.95,135000.0,70.9732,71.1789,70.9257,71.171,135000.0
2013-01-15 11:00:00,89.98,90.0,89.72,89.73,99100.0,71.1947,71.2106,70.989,70.9969,99100.0
2013-01-15 11:30:00,89.73,89.82,89.68,89.78,84400.0,70.9969,71.0681,70.9574,71.0365,84400.0
2013-01-15 12:00:00,89.79,89.85,89.72,89.72,83500.0,71.0444,71.0919,70.989,70.989,83500.0
2013-01-15 12:30:00,89.73,89.84,89.72,89.74,98000.0,70.9969,71.084,70.989,71.0048,98000.0
2013-01-15 13:00:00,89.73,89.74,89.66,89.69,67900.0,70.9969,71.0048,70.9415,70.9653,67900.0
2013-01-15 13:30:00,89.68,89.73,89.5,89.51,82000.0,70.9574,70.9969,70.8149,70.8229,82000.0
2013-01-15 14:00:00,89.51,89.57,89.48,89.51,102100.0,70.8229,70.8703,70.7991,70.8229,102100.0
2013-01-15 14:30:00,89.5,89.75,89.46,89.7,128500.0,70.8149,71.0127,70.7833,70.9732,128500.0
2013-01-15 15:00:00,89.71,89.85,89.7,89.73,153100.0,70.9811,71.0919,70.9732,70.9969,153100.0
2013-01-15 15:30:00,89.73,89.79,89.68,89.73,228500.0,70.9969,71.0444,70.9574,70.9969,228500.0
2013-01-16 09:30:00,89.54,89.93,89.28,89.9,279600.0,70.8466,71.1552,70.6409,71.1314,279600.0
2013-01-16 10:00:00,89.89,89.93,89.56,89.56,124400.0,71.1235,71.1552,70.8624,70.8624,124400.0
2013-01-16 10:30:00,89.57,89.65,89.48,89.51,132200.0,70.8703,70.9336,70.7991,70.8229,132200.0
2013-01-16 11:00:00,89.53,89.85,89.5,89.7,96700.0,70.8387,71.0919,70.8149,70.9732,96700.0
2013-01-16 11:30:00,89.71,89.74,89.51,89.54,64500.0,70.9811,71.0048,70.8229,70.8466,64500.0
2013-01-16 12:00:00,89.54,89.57,89.48,89.5,40900.0,70.8466,70.8703,70.7991,70.8149,40900.0
2013-01-16 12:30:00,89.5,89.54,89.44,89.52,57000.0,70.8149,70.8466,70.7675,70.8308,57000.0
2013-01-16 13:00:00,89.52,89.57,89.5,89.54,35900.0,70.8308,70.8703,70.8149,70.8466,35900.0
2013-01-16 13:30:00,89.54,89.65,89.53,89.59,49400.0,70.8466,70.9336,70.8387,70.8862,49400.0
2013-01-16 14:00:00,89.58,89.62,89.5,89.55,48800.0,70.8782,70.9099,70.8149,70.8545,48800.0
2013-01-16 14:30:00,89.55,89.63,89.51,89.6,53900.0,70.8545,70.9178,70.8229,70.8941,53900.0
2013-01-16 15:00:00,89.59,89.63,89.47,89.48,53200.0,70.8862,70.9178,70.7912,70.7991,53200.0
2013-01-16 15:30:00,89.48,89.59,89.45,89.55,223200.0,70.7991,70.8862,70.7754,70.8545,223200.0
2013-01-17 09:30:00,89.98,90.1,89.79,89.88,143100.0,71.1947,71.2897,71.0444,71.1156,143100.0
2013-01-17 10:00:00,89.87,90.04,89.69,90.0,174700.0,71.1077,71.2422,70.9653,71.2106,174700.0
2013-01-17 10:30:00,90.01,90.03,89.84,89.88,152800.0,71.2185,71.2343,71.084,71.1156,152800.0
2013-01-17 11:00:00,89.87,89.88,89.72,89.87,101800.0,71.1077,71.1156,70.989,71.1077,101800.0
2013-01-17 11:30:00,89.87,89.98,89.87,89.89,65900.0,71.1077,71.1947,71.1077,71.1235,65900.0
2013-01-17 12:00:00,89.89,90.03,89.88,90.0,65000.0,71.1235,71.2343,71.1156,71.2106,65000.0
2013-01-17 12:30:00,89.99,90.05,89.97,90.0,132500.0,71.2026,71.2501,71.1868,71.2106,132500.0
2013-01-17 13:00:00,90.0,90.1,90.0,90.08,62400.0,71.2106,71.2897,71.2106,71.2739,62400.0
2013-01-17 13:30:00,90.09,90.15,90.06,90.11,124500.0,71.2818,71.3292,71.258,71.2976,124500.0
2013-01-17 14:00:00,90.12,90.17,90.1,90.12,192200.0,71.3055,71.3451,71.2897,71.3055,192200.0
2013-01-17 14:30:00,90.13,90.24,90.07,90.11,144000.0,71.3134,71.4004,71.2659,71.2976,144000.0
2013-01-17 15:00:00,90.12,90.12,89.96,90.1,130600.0,71.3055,71.3055,71.1789,71.2897,130600.0
2013-01-17 15:30:00,90.11,90.19,90.03,90.11,308500.0,71.2976,71.3609,71.2343,71.2976,308500.0
2013-01-18 09:30:00,90.34,90.5,90.0,90.29,514800.0,71.4796,71.6062,71.2106,71.44,514800.0
2013-01-18 10:00:00,90.29,90.49,90.14,90.29,127300.0,71.44,71.5983,71.3213,71.44,127300.0
2013-01-18 10:30:00,90.28,90.3,90.14,90.24,66500.0,71.4321,71.4479,71.3213,71.4004,66500.0
2013-01-18 11:00:00,90.26,90.35,89.96,90.28,241900.0,71.4163,71.4875,71.1789,71.4321,241900.0
2013-01-18 11:30:00,90.28,90.36,90.21,90.24,131100.0,71.4321,71.4954,71.3767,71.4004,131100.0
2013-01-18 12:00:00,90.23,90.26,90.07,90.09,99200.0,71.3925,71.4163,71.2659,71.2818,99200.0
2013-01-18 12:30:00,90.08,90.15,90.05,90.15,128300.0,71.2739,71.3292,71.2501,71.3292,128300.0
2013-01-18 13:00:00,90.15,90.59,90.15,90.57,113900.0,71.3292,71.6774,71.3292,71.6616,113900.0
2013-01-18 13:30:00,90.57,90.68,90.53,90.56,129200.0,71.6616,71.7486,71.6299,71.6536,129200.0
2013-01-18 14:00:00,90.56,90.66,90.48,90.64,177700.0,71.6536,71.7328,71.5903,71.7169,177700.0
2013-01-18 14:30:00,90.64,90.75,90.58,90.74,154000.0,71.7169,71.804,71.6695,71.7961,154000.0
2013-01-18 15:00:00,90.74,90.83,90.66,90.79,261400.0,71.7961,71.8673,71.7328,71.8356,261400.0
2013-01-18 15:30:00,90.8,90.96,90.77,90.95,713000.0,71.8435,71.9701,71.8198,71.9622,713000.0
2013-01-22 09:30:00,91.0,92.29,90.96,92.13,688300.0,72.0018,73.0225,71.9701,72.8959,688300.0
2013-01-22 10:00:00,92.14,92.34,91.73,91.88,530900.0,72.9038,73.062,72.5794,72.6981,530900.0
2013-01-22 10:30:00,91.87,92.1,91.62,91.96,267300.0,72.6902,72.8721,72.4923,72.7614,267300.0
2013-01-22 11:00:00,91.96,92.25,91.91,92.24,211100.0,72.7614,72.9908,72.7218,72.9829,211100.0
2013-01-22 11:30:00,92.23,92.46,92.2,92.46,225800.0,72.975,73.157,72.9513,73.157,225800.0
2013-01-22 12:00:00,92.46,92.6,92.39,92.56,300400.0,73.157,73.2677,73.1016,73.2361,300400.0
2013-01-22 12:30:00,92.55,92.59,92.5,92.55,131200.0,73.2282,73.2598,73.1886,73.2282,131200.0
2013-01-22 13:00:00,92.55,92.68,92.54,92.64,154800.0,73.2282,73.331,73.2203,73.2994,154800.0
2013-01-22 13:30:00,92.65,92.75,92.61,92.74,161400.0,73.3073,73.3864,73.2757,73.3785,161400.0
2013-01-22 14:00:00,92.74,92.83,92.72,92.8,180900.0,73.3785,73.4497,73.3627,73.426,180900.0
2013-01-22 14:30:00,92.8,92.84,92.76,92.81,232100.0,73.426,73.4576,73.3943,73.4339,232100.0
2013-01-22 15:00:00,92.81,92.83,92.58,92.68,270600.0,73.4339,73.4497,73.2519,73.331,270600.0
2013-01-22 15:30:00,92.68,92.75,92.46,92.66,564400.0,73.331,73.3864,73.157,73.3152,564400.0
2013-01-23 09:30:00,92.21,92.49,91.9,92.32,360800.0,72.9592,73.1807,72.7139,73.0462,360800.0
2013-01-23 10:00:00,92.3,92.5,92.19,92.22,176600.0,73.0304,73.1886,72.9433,72.9671,176600.0
2013-01-23 10:30:00,92.23,92.26,92.04,92.14,130600.0,72.975,72.9987,72.8247,72.9038,130600.0
2013-01-23 11:00:00,92.14,92.34,92.09,92.25,151200.0,72.9038,73.062,72.8642,72.9908,151200.0
2013-01-23 11:30:00,92.29,92.34,92.21,92.25,129200.0,73.0225,73.062,72.9592,72.9908,129200.0
2013-01-23 12:00:00,92.23,92.3,92.23,92.28,104100.0,72.975,73.0304,72.975,73.0146,104100.0
2013-01-23 12:30:00,92.28,92.49,92.28,92.48,105300.0,73.0146,73.1807,73.0146,73.1728,105300.0
2013-01-23 13:00:00,92.48,92.65,92.44,92.59,97200.0,73.1728,73.3073,73.1412,73.2598,97200.0
2013-01-23 13:30:00,92.6,92.81,92.59,92.75,123700.0,73.2677,73.4339,73.2598,73.3864,123700.0
2013-01-23 14:00:00,92.76,92.8,92.69,92.78,175900.0,73.3943,73.426,73.339,73.4102,175900.0
2013-01-23 14:30:00,92.78,92.89,92.75,92.82,142700.0,73.4102,73.4972,73.3864,73.4418,142700.0
2013-01-23 15:00:00,92.82,92.84,92.77,92.79,145500.0,73.4418,73.4576,73.4023,73.4181,145500.0
2013-01-23 15:30:00,92.78,92.8,92.65,92.78,452800.0,73.4102,73.426,73.3073,73.4102,452800.0
2013-01-24 09:30:00,92.36,93.2,92.36,93.2,565700.0,73.0779,73.7425,73.0779,73.7425,565700.0
2013-01-24 10:00:00,93.2,93.27,93.12,93.21,180700.0,73.7425,73.7979,73.6792,73.7504,180700.0
2013-01-24 10:30:00,93.22,93.61,93.2,93.61,235900.0,73.7583,74.0669,73.7425,74.0669,235900.0
2013-01-24 11:00:00,93.61,93.7,93.3,93.48,197600.0,74.0669,74.1381,73.8216,73.964,197600.0
2013-01-24 11:30:00,93.47,93.54,93.34,93.38,103300.0,73.9561,74.0115,73.8533,73.8849,103300.0
2013-01-24 12:00:00,93.38,93.41,93.27,93.3,72600.0,73.8849,73.9086,73.7979,73.8216,72600.0
2013-01-24 12:30:00,93.31,93.31,92.95,92.98,133100.0,73.8295,73.8295,73.5447,73.5684,133100.0
2013-01-24 13:00:00,92.97,93.02,92.8,93.02,149200.0,73.5605,73.6001,73.426,73.6001,149200.0
2013-01-24 13:30:00,93.02,93.04,92.63,92.76,116100.0,73.6001,73.6159,73.2915,73.3943,116100.0
2013-01-24 14:00:00,92.73,92.87,92.73,92.78,103800.0,73.3706,73.4814,73.3706,73.4102,103800.0
2013-01-24 14:30:00,92.77,92.99,92.77,92.98,93600.0,73.4023,73.5763,73.4023,73.5684,93600.0
2013-01-24 15:00:00,92.98,93.18,92.94,93.1,128200.0,73.5684,73.7267,73.5368,73.6634,128200.0
2013-01-24 15:30:00,93.1,93.25,92.98,93.25,425000.0,73.6634,73.782,73.5684,73.782,425000.0
2013-01-25 09:30:00,92.99,93.5,92.85,93.43,320200.0,73.5763,73.9799,73.4656,73.9245,320200.0
2013-01-25 10:00:00,93.42,93.5,93.2,93.2,219300.0,73.9166,73.9799,73.7425,73.7425,219300.0
2013-01-25 10:30:00,93.2,93.5,93.2,93.48,222400.0,73.7425,73.9799,73.7425,73.964,222400.0
2013-01-25 11:00:00,93.48,93.68,93.44,93.58,213700.0,73.964,74.1223,73.9324,74.0432,213700.0
2013-01-25 11:30:00,93.58,93.75,93.51,93.53,139200.0,74.0432,74.1777,73.9878,74.0036,139200.0
2013-01-25 12:00:00,93.53,93.75,93.51,93.59,82700.0,74.0036,74.1777,73.9878,74.0511,82700.0
2013-01-25 12:30:00,93.6,93.73,93.59,93.67,90000.0,74.059,74.1618,74.0511,74.1144,90000.0
2013-01-25 13:00:00,93.67,93.77,93.64,93.69,91100.0,74.1144,74.1935,74.0906,74.1302,91100.0
2013-01-25 13:30:00,93.68,93.75,93.58,93.59,122900.0,74.1223,74.1777,74.0432,74.0511,122900.0
2013-01-25 14:00:00,93.59,93.76,93.59,93.69,129000.0,74.0511,74.1856,74.0511,74.1302,129000.0
2013-01-25 14:30:00,93.69,93.78,93.55,93.55,190200.0,74.1302,74.2014,74.0194,74.0194,190200.0
2013-01-25 15:00:00,93.55,93.62,93.42,93.49,184300.0,74.0194,74.0748,73.9166,73.9719,184300.0
2013-01-25 15:30:00,93.49,93.52,93.21,93.48,425200.0,73.9719,73.9957,73.7504,73.964,425200.0
2013-01-28 09:30:00,93.9,94.12,93.12,93.15,327700.0,74.2963,74.4704,73.6792,73.7029,327700.0
2013-01-28 10:00:00,93.14,93.5,93.01,93.49,253700.0,73.695,73.9799,73.5922,73.9719,253700.0
2013-01-28 10:30:00,93.5,93.59,93.26,93.51,177100.0,73.9799,74.0511,73.79,73.9878,177100.0
2013-01-28 11:00:00,93.51,93.7,93.32,93.68,138200.0,73.9878,74.1381,73.8374,74.1223,138200.0
2013-01-28 11:30:00,93.69,93.83,93.68,93.69,113900.0,74.1302,74.241,74.1223,74.1302,113900.0
2013-01-28 12:00:00,93.7,93.81,93.6,93.76,165700.0,74.1381,74.2251,74.059,74.1856,165700.0
2013-01-28 12:30:00,93.76,93.77,93.65,93.68,74600.0,74.1856,74.1935,74.0985,74.1223,74600.0
2013-01-28 13:00:00,93.68,93.69,93.61,93.66,90300.0,74.1223,74.1302,74.0669,74.1064,90300.0
2013-01-28 13:30:00,93.65,93.72,93.6,93.71,117600.0,74.0985,74.1539,74.059,74.146,117600.0
2013-01-28 14:00:00,93.68,93.9,93.67,93.88,109300.0,74.1223,74.2963,74.1144,74.2805,109300.0
2013-01-28 14:30:00,93.88,93.92,93.81,93.86,165100.0,74.2805,74.3122,74.2251,74.2647,165100.0
2013-01-28 15:00:00,93.86,93.92,93.76,93.83,161100.0,74.2647,74.3122,74.1856,74.241,161100.0
2013-01-28 15:30:00,93.84,94.0,93.77,93.99,491200.0,74.2489,74.3755,74.1935,74.3676,491200.0
2013-01-29 09:30:00,93.79,94.62,93.78,94.55,436700.0,74.2093,74.866,74.2014,74.8106,436700.0
2013-01-29 10:00:00,94.57,94.59,94.23,94.51,205000.0,74.8265,74.8423,74.5574,74.779,205000.0
2013-01-29 10:30:00,94.5,94.84,94.42,94.73,192300.0,74.7711,75.0401,74.7078,74.9531,192300.0
2013-01-29 11:00:00,94.73,94.89,94.7,94.87,179500.0,74.9531,75.0797,74.9293,75.0638,179500.0
2013-01-29 11:30:00,94.88,94.97,94.84,94.93,144200.0,75.0717,75.143,75.0401,75.1113,144200.0
2013-01-29 12:00:00,94.91,94.92,94.78,94.83,124300.0,75.0955,75.1034,74.9926,75.0322,124300.0
2013-01-29 12:30:00,94.83,94.96,94.81,94.94,115000.0,75.0322,75.135,75.0164,75.1192,115000.0
2013-01-29 13:00:00,94.95,94.95,94.85,94.92,82900.0,75.1271,75.1271,75.048,75.1034,82900.0
2013-01-29 13:30:00,94.93,94.99,94.91,94.96,107100.0,75.1113,75.1588,75.0955,75.135,107100.0
2013-01-29 14:00:00,94.96,95.01,94.92,94.94,289600.0,75.135,75.1746,75.1034,75.1192,289600.0
2013-01-29 14:30:00,94.94,94.99,94.93,94.98,122100.0,75.1192,75.1588,75.1113,75.1509,122100.0
2013-01-29 15:00:00,94.98,95.09,94.93,95.06,259000.0,75.1509,75.2379,75.1113,75.2142,259000.0
2013-01-29 15:30:00,95.05,95.1,94.99,95.06,472500.0,75.2063,75.2458,75.1588,75.2142,472500.0
2013-01-30 09:30:00,95.25,95.45,94.5,95.09,286600.0,75.3645,75.5227,74.7711,75.2379,286600.0
2013-01-30 10:00:00,95.07,95.07,94.87,94.93,165500.0,75.2221,75.2221,75.0638,75.1113,165500.0
2013-01-30 10:30:00,94.94,95.04,94.82,94.99,151800.0,75.1192,75.1983,75.0243,75.1588,151800.0
2013-01-30 11:00:00,94.99,95.31,94.97,95.27,179400.0,75.1588,75.412,75.143,75.3803,179400.0
2013-01-30 11:30:00,95.28,95.6,95.26,95.5,189700.0,75.3882,75.6414,75.3724,75.5623,189700.0
2013-01-30 12:00:00,95.52,95.6,95.06,95.08,125700.0,75.5781,75.6414,75.2142,75.23,125700.0
2013-01-30 12:30:00,95.08,95.27,95.05,95.25,79500.0,75.23,75.3803,75.2063,75.3645,79500.0
2013-01-30 13:00:00,95.26,95.36,95.17,95.32,88800.0,75.3724,75.4515,75.3012,75.4199,88800.0
2013-01-30 13:30:00,95.32,95.36,95.2,95.27,215400.0,75.4199,75.4515,75.3249,75.3803,215400.0
2013-01-30 14:00:00,95.26,95.27,94.97,95.02,555300.0,75.3724,75.3803,75.143,75.1825,555300.0
2013-01-30 14:30:00,95.03,95.06,94.9,94.94,190100.0,75.1904,75.2142,75.0876,75.1192,190100.0
2013-01-30 15:00:00,94.94,95.03,94.86,94.91,202000.0,75.1192,75.1904,75.0559,75.0955,202000.0
2013-01-30 15:30:00,94.9,94.97,94.84,94.91,324800.0,75.0876,75.143,75.0401,75.0955,324800.0
2013-01-31 09:30:00,94.45,94.89,94.17,94.78,253100.0,74.7315,75.0797,74.51,74.9926,253100.0
2013-01-31 10:00:00,94.8,94.83,94.48,94.56,220600.0,75.0084,75.0322,74.7553,74.8186,220600.0
2013-01-31 10:30:00,94.56,94.65,94.44,94.45,250700.0,74.8186,74.8898,74.7236,74.7315,250700.0
2013-01-31 11:00:00,94.43,94.51,94.23,94.23,173400.0,74.7157,74.779,74.5574,74.5574,173400.0
2013-01-31 11:30:00,94.21,94.22,94.06,94.1,183000.0,74.5416,74.5495,74.4229,74.4546,183000.0
2013-01-31 12:00:00,94.11,94.21,93.95,93.99,235700.0,74.4625,74.5416,74.3359,74.3676,235700.0
2013-01-31 12:30:00,93.99,94.11,93.99,94.05,121200.0,74.3676,74.4625,74.3676,74.415,121200.0
2013-01-31 13:00:00,94.05,94.06,93.94,93.99,114700.0,74.415,74.4229,74.328,74.3676,114700.0
2013-01-31 13:30:00,94.0,94.14,93.98,94.04,159000.0,74.3755,74.4862,74.3596,74.4071,159000.0
2013-01-31 14:00:00,94.04,94.05,93.97,94.02,166000.0,74.4071,74.415,74.3517,74.3913,166000.0
2013-01-31 14:30:00,94.03,94.16,94.0,94.0,227700.0,74.3992,74.5021,74.3755,74.3755,227700.0
2013-01-31 15:00:00,94.0,94.06,93.91,94.0,193900.0,74.3755,74.4229,74.3043,74.3755,193900.0
2013-01-31 15:30:00,94.0,94.07,93.88,94.06,608400.0,74.3755,74.4309,74.2805,74.4229,608400.0
2013-02-01 09:30:00,94.95,95.0,94.7,94.8,431100.0,75.1271,75.1667,74.9293,75.0084,431100.0
2013-02-01 10:00:00,94.99,95.11,94.76,94.79,333300.0,75.1588,75.2537,74.9768,75.0005,333300.0
2013-02-01 10:30:00,94.79,94.96,94.68,94.94,148100.0,75.0005,75.135,74.9135,75.1192,148100.0
2013-02-01 11:00:00,94.94,94.99,94.79,94.81,129600.0,75.1192,75.1588,75.0005,75.0164,129600.0
2013-02-01 11:30:00,94.81,94.97,94.7,94.89,95200.0,75.0164,75.143,74.9293,75.0797,95200.0
2013-02-01 12:00:00,94.9,94.91,94.78,94.82,83000.0,75.0876,75.0955,74.9926,75.0243,83000.0
2013-02-01 12:30:00,94.83,94.83,94.67,94.7,96000.0,75.0322,75.0322,74.9056,74.9293,96000.0
2013-02-01 13:00:00,94.7,94.87,94.68,94.73,101600.0,74.9293,75.0638,74.9135,74.9531,101600.0
2013-02-01 13:30:00,94.74,94.84,94.7,94.74,73400.0,74.961,75.0401,74.9293,74.961,73400.0
2013-02-01 14:00:00,94.73,94.74,94.53,94.68,97900.0,74.9531,74.961,74.7948,74.9135,97900.0
2013-02-01 14:30:00,94.68,94.77,94.59,94.62,262900.0,74.9135,74.9847,74.8423,74.866,262900.0
2013-02-01 15:00:00,94.61,94.67,94.53,94.53,167300.0,74.8581,74.9056,74.7948,74.7948,167300.0
2013-02-01 15:30:00,94.54,94.79,94.48,94.63,311600.0,74.8027,75.0005,74.7553,74.8739,311600.0
2013-02-04 09:30:00,94.05,94.12,93.13,93.77,255500.0,74.415,74.4704,73.6871,74.1935,255500.0
2013-02-04 10:00:00,93.77,93.9,93.39,93.42,170400.0,74.1935,74.2963,73.8928,73.9166,170400.0
2013-02-04 10:30:00,93.42,93.54,93.36,93.38,177400.0,73.9166,74.0115,73.8691,73.8849,177400.0
2013-02-04 11:00:00,93.38,93.61,93.27,93.47,161800.0,73.8849,74.0669,73.7979,73.9561,161800.0
2013-02-04 11:30:00,93.47,93.57,93.36,93.39,125900.0,73.9561,74.0352,73.8691,73.8928,125900.0
2013-02-04 12:00:00,93.4,93.41,93.27,93.28,101800.0,73.9007,73.9086,73.7979,73.8058,101800.0
2013-02-04 12:30:00,93.29,93.58,93.29,93.44,179000.0,73.8137,74.0432,73.8137,73.9324,179000.0
2013-02-04 13:00:00,93.45,93.57,93.44,93.52,116200.0,73.9403,74.0352,73.9324,73.9957,116200.0
2013-02-04 13:30:00,93.52,93.52,93.21,93.21,125300.0,73.9957,73.9957,73.7504,73.7504,125300.0
2013-02-04 14:00:00,93.21,93.28,93.17,93.25,98600.0,73.7504,73.8058,73.7187,73.782,98600.0
2013-02-04 14:30:00,93.25,93.39,93.2,93.3,239300.0,73.782,73.8928,73.7425,73.8216,239300.0
2013-02-04 15:00:00,93.28,93.33,93.19,93.25,170400.0,73.8058,73.8453,73.7346,73.782,170400.0
2013-02-04 15:30:00,93.26,93.33,93.06,93.16,429300.0,73.79,73.8453,73.6317,73.7108,429300.0
2013-02-05 09:30:00,93.92,94.09,93.41,93.79,228300.0,74.3122,74.4467,73.9086,74.2093,228300.0
2013-02-05 10:00:00,93.81,93.96,93.48,93.48,206500.0,74.2251,74.3438,73.964,73.964,206500.0
2013-02-05 10:30:00,93.49,93.94,93.48,93.84,153600.0,73.9719,74.328,73.964,74.2489,153600.0
2013-02-05 11:00:00,93.83,94.01,93.82,93.92,86600.0,74.241,74.3834,74.233,74.3122,86600.0
2013-02-05 11:30:00,93.92,94.02,93.84,94.0,115200.0,74.3122,74.3913,74.2489,74.3755,115200.0
2013-02-05 12:00:00,93.99,94.0,93.88,93.88,101100.0,74.3676,74.3755,74.2805,74.2805,101100.0
2013-02-05 12:30:00,93.87,93.88,93.7,93.75,122600.0,74.2726,74.2805,74.1381,74.1777,122600.0
2013-02-05 13:00:00,93.75,93.83,93.73,93.76,140200.0,74.1777,74.241,74.1618,74.1856,140200.0
2013-02-05 13:30:00,93.76,93.79,93.72,93.72,87700.0,74.1856,74.2093,74.1539,74.1539,87700.0
2013-02-05 14:00:00,93.72,93.78,93.7,93.73,103500.0,74.1539,74.2014,74.1381,74.1618,103500.0
2013-02-05 14:30:00,93.72,93.75,93.62,93.65,117800.0,74.1539,74.1777,74.0748,74.0985,117800.0
2013-02-05 15:00:00,93.66,93.72,93.46,93.49,220200.0,74.1064,74.1539,73.9482,73.9719,220200.0
2013-02-05 15:30:00,93.49,93.53,93.26,93.36,461200.0,73.9719,74.0036,73.79,73.8691,461200.0
2013-02-06 09:30:00,93.0,93.38,92.88,93.27,195200.0,73.5842,73.8849,73.4893,73.7979,195200.0
2013-02-06 10:00:00,93.25,93.29,92.9,92.92,184400.0,73.782,73.8137,73.5051,73.5209,184400.0
2013-02-06 10:30:00,92.94,92.96,92.69,92.71,207600.0,73.5368,73.5526,73.339,73.3548,207600.0
2013-02-06 11:00:00,92.73,92.94,92.72,92.9,228400.0,73.3706,73.5368,73.3627,73.5051,228400.0
2013-02-06 11:30:00,92.9,92.95,92.61,92.75,194900.0,73.5051,73.5447,73.2757,73.3864,194900.0
2013-02-06 12:00:00,92.75,92.78,92.7,92.72,151300.0,73.3864,73.4102,73.3469,73.3627,151300.0
2013-02-06 12:30:00,92.72,92.75,92.68,92.68,94500.0,73.3627,73.3864,73.331,73.331,94500.0
2013-02-06 13:00:00,92.68,92.73,92.55,92.55,152500.0,73.331,73.3706,73.2282,73.2282,152500.0
2013-02-06 13:30:00,92.56,92.56,92.42,92.5,97800.0,73.2361,73.2361,73.1253,73.1886,97800.0
2013-02-06 14:00:00,92.5,92.53,92.44,92.51,151600.0,73.1886,73.2124,73.1412,73.1965,151600.0
2013-02-06 14:30:00,92.52,92.75,92.5,92.75,139700.0,73.2044,73.3864,73.1886,73.3864,139700.0
2013-02-06 15:00:00,92.75,92.75,92.64,92.67,138500.0,73.3864,73.3864,73.2994,73.3231,138500.0
2013-02-06 15:30:00,92.67,92.75,92.6,92.69,323000.0,73.3231,73.3864,73.2677,73.339,323000.0
2013-02-07 09:30:00,92.83,93.05,92.25,92.36,160200.0,73.4497,73.6238,72.9908,73.0779,160200.0
2013-02-07 10:00:00,92.38,92.41,91.79,91.79,192400.0,73.0937,73.1174,72.6269,72.6269,192400.0
2013-02-07 10:30:00,91.78,91.99,91.5,91.67,219700.0,72.6189,72.7851,72.3974,72.5319,219700.0
2013-02-07 11:00:00,91.67,91.92,91.66,91.82,156400.0,72.5319,72.7297,72.524,72.6506,156400.0
2013-02-07 11:30:00,91.82,91.83,91.54,91.66,75000.0,72.6506,72.6585,72.429,72.524,75000.0
2013-02-07 12:00:00,91.64,91.83,91.64,91.76,98100.0,72.5082,72.6585,72.5082,72.6031,98100.0
2013-02-07 12:30:00,91.77,91.9,91.74,91.78,110800.0,72.611,72.7139,72.5873,72.6189,110800.0
2013-02-07 13:00:00,91.78,91.89,91.67,91.89,92500.0,72.6189,72.706,72.5319,72.706,92500.0
2013-02-07 13:30:00,91.89,92.23,91.83,92.22,299900.0,72.706,72.975,72.6585,72.9671,299900.0
2013-02-07 14:00:00,92.22,92.38,92.19,92.37,116100.0,72.9671,73.0937,72.9433,73.0858,116100.0
2013-02-07 14:30:00,92.38,92.44,92.2,92.2,136800.0,73.0937,73.1412,72.9513,72.9513,136800.0
2013-02-07 15:00:00,92.2,92.33,92.04,92.08,204400.0,72.9513,73.0541,72.8247,72.8563,204400.0
2013-02-07 15:30:00,92.07,92.17,92.04,92.17,336200.0,72.8484,72.9275,72.8247,72.9275,336200.0
2013-02-08 09:30:00,92.07,92.78,91.76,92.64,213400.0,72.8484,73.4102,72.6031,73.2994,213400.0
2013-02-08 10:00:00,92.62,92.77,92.6,92.67,109800.0,73.2836,73.4023,73.2677,73.3231,109800.0
2013-02-08 10:30:00,92.67,92.8,92.61,92.68,129600.0,73.3231,73.426,73.2757,73.331,129600.0
2013-02-08 11:00:00,92.69,92.74,92.6,92.7,63200.0,73.339,73.3785,73.2677,73.3469,63200.0
2013-02-08 11:30:00,92.7,92.75,92.64,92.75,78400.0,73.3469,73.3864,73.2994,73.3864,78400.0
2013-02-08 12:00:00,92.75,92.88,92.66,92.81,122700.0,73.3864,73.4893,73.3152,73.4339,122700.0
2013-02-08 12:30:00,92.8,92.8,92.72,92.74,54900.0,73.426,73.426,73.3627,73.3785,54900.0
2013-02-08 13:00:00,92.74,92.79,92.66,92.66,40600.0,73.3785,73.4181,73.3152,73.3152,40600.0
2013-02-08 13:30:00,92.67,92.84,92.67,92.81,85000.0,73.3231,73.4576,73.3231,73.4339,85000.0
2013-02-08 14:00:00,92.81,92.93,92.81,92.85,81000.0,73.4339,73.5289,73.4339,73.4656,81000.0
2013-02-08 14:30:00,92.85,92.99,92.8,92.85,103100.0,73.4656,73.5763,73.426,73.4656,103100.0
2013-02-08 15:00:00,92.85,92.88,92.69,92.71,81000.0,73.4656,73.4893,73.339,73.3548,81000.0
2013-02-08 15:30:00,92.71,92.83,92.63,92.78,214400.0,73.3548,73.4497,73.2915,73.4102,214400.0
2013-02-11 09:30:00,92.88,93.1,92.63,92.88,142700.0,73.4893,73.6634,73.2915,73.4893,142700.0
2013-02-11 10:00:00,92.9,92.99,92.76,92.93,216300.0,73.5051,73.5763,73.3943,73.5289,216300.0
2013-02-11 10:30:00,92.93,93.19,92.88,93.13,187100.0,73.5289,73.7346,73.4893,73.6871,187100.0
2013-02-11 11:00:00,93.12,93.38,93.1,93.3,118600.0,73.6792,73.8849,73.6634,73.8216,118600.0
2013-02-11 11:30:00,93.3,93.35,93.22,93.24,66100.0,73.8216,73.8612,73.7583,73.7741,66100.0
2013-02-11 12:00:00,93.23,93.24,93.16,93.2,57900.0,73.7662,73.7741,73.7108,73.7425,57900.0
2013-02-11 12:30:00,93.2,93.24,93.09,93.15,102800.0,73.7425,73.7741,73.6554,73.7029,102800.0
2013-02-11 13:00:00,93.16,93.22,93.12,93.14,49800.0,73.7108,73.7583,73.6792,73.695,49800.0
2013-02-11 13:30:00,93.15,93.26,93.14,93.22,48600.0,73.7029,73.79,73.695,73.7583,48600.0
2013-02-11 14:00:00,93.22,93.31,93.22,93.23,43400.0,73.7583,73.8295,73.7583,73.7662,43400.0
2013-02-11 14:30:00,93.22,93.36,93.19,93.32,68600.0,73.7583,73.8691,73.7346,73.8374,68600.0
2013-02-11 15:00:00,93.31,93.38,93.28,93.32,104300.0,73.8295,73.8849,73.8058,73.8374,104300.0
2013-02-11 15:30:00,93.32,93.45,93.21,93.22,320600.0,73.8374,73.9403,73.7504,73.7583,320600.0
2013-02-12 09:30:00,93.13,93.3,93.0,93.11,140200.0,73.6871,73.8216,73.5842,73.6713,140200.0
2013-02-12 10:00:00,93.12,93.24,92.97,92.98,130900.0,73.6792,73.7741,73.5605,73.5684,130900.0
2013-02-12 10:30:00,92.98,93.04,92.87,92.95,114600.0,73.5684,73.6159,73.4814,73.5447,114600.0
2013-02-12 11:00:00,92.94,93.18,92.94,93.09,95500.0,73.5368,73.7267,73.5368,73.6554,95500.0
2013-02-12 11:30:00,93.1,93.15,93.02,93.08,98800.0,73.6634,73.7029,73.6001,73.6475,98800.0
2013-02-12 12:00:00,93.08,93.15,93.06,93.06,68400.0,73.6475,73.7029,73.6317,73.6317,68400.0
2013-02-12 12:30:00,93.05,93.14,93.05,93.12,68600.0,73.6238,73.695,73.6238,73.6792,68600.0
2013-02-12 13:00:00,93.13,93.26,93.06,93.21,81600.0,73.6871,73.79,73.6317,73.7504,81600.0
2013-02-12 13:30:00,93.22,93.25,93.15,93.17,104000.0,73.7583,73.782,73.7029,73.7187,104000.0
2013-02-12 14:00:00,93.15,93.4,93.13,93.17,202600.0,73.7029,73.9007,73.6871,73.7187,202600.0
2013-02-12 14:30:00,93.17,93.67,93.12,93.61,280500.0,73.7187,74.1144,73.6792,74.0669,280500.0
2013-02-12 15:00:00,93.6,93.97,93.55,93.89,766800.0,74.059,74.3517,74.0194,74.2884,766800.0
2013-02-12 15:30:00,93.89,94.01,93.82,93.97,813200.0,74.2884,74.3834,74.233,74.3517,813200.0
2013-02-13 09:30:00,93.69,93.9,91.25,92.7,1709000.0,74.1302,74.2963,72.1996,73.3469,1709000.0
2013-02-13 10:00:00,92.75,92.85,91.64,92.08,529900.0,73.3864,73.4656,72.5082,72.8563,529900.0
2013-02-13 10:30:00,92.08,92.32,91.8,91.9,431300.0,72.8563,73.0462,72.6348,72.7139,431300.0
2013-02-13 11:00:00,91.9,92.1,91.65,91.65,408900.0,72.7139,72.8721,72.5161,72.5161,408900.0
2013-02-13 11:30:00,91.65,91.72,90.68,91.51,793100.0,72.5161,72.5715,71.7486,72.4053,793100.0
2013-02-13 12:00:00,91.5,91.75,91.34,91.44,277700.0,72.3974,72.5952,72.2708,72.3499,277700.0
2013-02-13 12:30:00,91.45,91.56,91.07,91.08,348900.0,72.3578,72.4449,72.0572,72.0651,348900.0
2013-02-13 13:00:00,91.08,91.26,90.92,90.94,235600.0,72.0651,72.2075,71.9385,71.9543,235600.0
2013-02-13 13:30:00,90.93,91.01,90.7,90.79,326500.0,71.9464,72.0097,71.7644,71.8356,326500.0
2013-02-13 14:00:00,90.79,91.11,90.52,90.56,399600.0,71.8356,72.0888,71.622,71.6536,399600.0
2013-02-13 14:30:00,90.56,90.85,90.52,90.85,273700.0,71.6536,71.8831,71.622,71.8831,273700.0
2013-02-13 15:00:00,90.84,91.05,90.6,90.88,428500.0,71.8752,72.0413,71.6853,71.9068,428500.0
2013-02-13 15:30:00,90.91,91.05,90.61,90.68,989000.0,71.9306,72.0413,71.6932,71.7486,989000.0
2013-02-14 09:30:00,90.57,91.25,90.14,91.03,492000.0,71.6616,72.1996,71.3213,72.0255,492000.0
2013-02-14 10:00:00,91.05,91.3,91.0,91.29,310800.0,72.0413,72.2392,72.0018,72.2312,310800.0
2013-02-14 10:30:00,91.3,91.44,91.25,91.36,245400.0,72.2392,72.3499,72.1996,72.2866,245400.0
2013-02-14 11:00:00,91.36,91.36,91.1,91.15,192800.0,72.2866,72.2866,72.0809,72.1205,192800.0
2013-02-14 11:30:00,91.15,91.26,91.1,91.1,129400.0,72.1205,72.2075,72.0809,72.0809,129400.0
2013-02-14 12:00:00,91.1,91.15,90.98,90.99,122100.0,72.0809,72.1205,71.986,71.9939,122100.0
2013-02-14 12:30:00,90.98,91.11,90.88,91.1,88700.0,71.986,72.0888,71.9068,72.0809,88700.0
2013-02-14 13:00:00,91.09,91.11,90.94,90.95,99300.0,72.073,72.0888,71.9543,71.9622,99300.0
2013-02-14 13:30:00,90.94,91.06,90.83,90.84,115800.0,71.9543,72.0493,71.8673,71.8752,115800.0
2013-02-14 14:00:00,90.84,90.91,90.77,90.86,145700.0,71.8752,71.9306,71.8198,71.891,145700.0
2013-02-14 14:30:00,90.86,90.86,90.63,90.67,124300.0,71.891,71.891,71.709,71.7407,124300.0
2013-02-14 15:00:00,90.67,90.8,90.66,90.67,196600.0,71.7407,71.8435,71.7328,71.7407,196600.0
2013-02-14 15:30:00,90.68,90.75,90.5,90.58,396000.0,71.7486,71.804,71.6062,71.6695,396000.0
2013-02-15 09:30:00,90.46,90.78,90.3,90.59,626700.0,71.5745,71.8277,71.4479,71.6774,626700.0
2013-02-15 10:00:00,90.59,90.72,90.48,90.48,190100.0,71.6774,71.7802,71.5903,71.5903,190100.0
2013-02-15 10:30:00,90.48,90.61,90.42,90.59,195000.0,71.5903,71.6932,71.5429,71.6774,195000.0
2013-02-15 11:00:00,90.6,90.62,90.32,90.42,254300.0,71.6853,71.7011,71.4637,71.5429,254300.0
2013-02-15 11:30:00,90.4,90.44,90.3,90.42,190800.0,71.527,71.5587,71.4479,71.5429,190800.0
2013-02-15 12:00:00,90.43,90.43,89.84,90.04,389600.0,71.5508,71.5508,71.084,71.2422,389600.0
2013-02-15 12:30:00,90.04,90.25,90.0,90.23,185300.0,71.2422,71.4084,71.2106,71.3925,185300.0
2013-02-15 13:00:00,90.25,90.28,90.2,90.22,100600.0,71.4084,71.4321,71.3688,71.3846,100600.0
2013-02-15 13:30:00,90.21,90.28,90.08,90.12,141900.0,71.3767,71.4321,71.2739,71.3055,141900.0
2013-02-15 14:00:00,90.1,90.11,89.63,89.63,1180400.0,71.2897,71.2976,70.9178,70.9178,1180400.0
2013-02-15 14:30:00,89.64,89.75,89.52,89.73,299200.0,70.9257,71.0127,70.8308,70.9969,299200.0
2013-02-15 15:00:00,89.73,89.82,89.66,89.79,282200.0,70.9969,71.0681,70.9415,71.0444,282200.0
2013-02-15 15:30:00,89.78,89.88,89.65,89.75,689400.0,71.0365,71.1156,70.9336,71.0127,689400.0
2013-02-19 09:30:00,89.93,90.18,89.55,90.16,538600.0,71.1552,71.353,70.8545,71.3372,538600.0
2013-02-19 10:00:00,90.13,90.37,90.09,90.33,330900.0,71.3134,71.5033,71.2818,71.4717,330900.0
2013-02-19 10:30:00,90.35,90.43,90.29,90.36,316800.0,71.4875,71.5508,71.44,71.4954,316800.0
2013-02-19 11:00:00,90.35,90.48,90.3,90.47,141400.0,71.4875,71.5903,71.4479,71.5824,141400.0
2013-02-19 11:30:00,90.48,90.5,90.38,90.5,201700.0,71.5903,71.6062,71.5112,71.6062,201700.0
2013-02-19 12:00:00,90.49,90.56,90.43,90.51,145600.0,71.5983,71.6536,71.5508,71.6141,145600.0
2013-02-19 12:30:00,90.5,90.61,90.46,90.6,107400.0,71.6062,71.6932,71.5745,71.6853,107400.0
2013-02-19 13:00:00,90.6,90.65,90.54,90.54,100100.0,71.6853,71.7249,71.6378,71.6378,100100.0
2013-02-19 13:30:00,90.54,90.55,90.32,90.34,115200.0,71.6378,71.6457,71.4637,71.4796,115200.0
2013-02-19 14:00:00,90.35,90.35,90.28,90.33,140200.0,71.4875,71.4875,71.4321,71.4717,140200.0
2013-02-19 14:30:00,90.32,90.35,90.1,90.11,200900.0,71.4637,71.4875,71.2897,71.2976,200900.0
2013-02-19 15:00:00,90.11,90.18,90.07,90.14,189200.0,71.2976,71.353,71.2659,71.3213,189200.0
2013-02-19 15:30:00,90.13,90.38,90.11,90.33,490500.0,71.3134,71.5112,71.2976,71.4717,490500.0
2013-02-20 09:30:00,90.35,90.38,89.69,89.89,331100.0,71.4875,71.5112,70.9653,71.1235,331100.0
2013-02-20 10:00:00,89.89,90.0,89.65,89.88,295900.0,71.1235,71.2106,70.9336,71.1156,295900.0
2013-02-20 10:30:00,89.87,89.95,89.72,89.83,246000.0,71.1077,71.171,70.989,71.076,246000.0
2013-02-20 11:00:00,89.84,89.84,89.29,89.31,418100.0,71.084,71.084,70.6488,70.6646,418100.0
2013-02-20 11:30:00,89.3,89.31,89.04,89.09,291700.0,70.6567,70.6646,70.451,70.4905,291700.0
2013-02-20 12:00:00,89.09,89.44,89.07,89.41,171000.0,70.4905,70.7675,70.4747,70.7437,171000.0
2013-02-20 12:30:00,89.4,89.56,89.24,89.29,151100.0,70.7358,70.8624,70.6092,70.6488,151100.0
2013-02-20 13:00:00,89.3,89.36,89.23,89.27,70200.0,70.6567,70.7042,70.6013,70.633,70200.0
2013-02-20 13:30:00,89.26,89.35,89.15,89.23,140000.0,70.625,70.6963,70.538,70.6013,140000.0
2013-02-20 14:00:00,89.23,89.36,88.93,89.17,201900.0,70.6013,70.7042,70.3639,70.5538,201900.0
2013-02-20 14:30:00,89.16,89.24,88.75,88.76,260200.0,70.5459,70.6092,70.2215,70.2294,260200.0
2013-02-20 15:00:00,88.77,88.77,88.25,88.29,472900.0,70.2373,70.2373,69.8259,69.8576,472900.0
2013-02-20 15:30:00,88.29,88.33,88.15,88.23,605400.0,69.8576,69.8892,69.7468,69.8101,605400.0
2013-02-21 09:30:00,87.77,87.78,86.51,86.69,717300.0,69.4461,69.454,68.4492,68.5916,717300.0
2013-02-21 10:00:00,86.69,86.69,86.09,86.5,599300.0,68.5916,68.5916,68.1169,68.4413,599300.0
2013-02-21 10:30:00,86.5,86.66,86.14,86.26,367200.0,68.4413,68.5679,68.1564,68.2514,367200.0
2013-02-21 11:00:00,86.28,86.56,86.26,86.54,215000.0,68.2672,68.4887,68.2514,68.4729,215000.0
2013-02-21 11:30:00,86.54,86.9,86.5,86.78,226200.0,68.4729,68.7577,68.4413,68.6628,226200.0
2013-02-21 12:00:00,86.79,86.8,86.49,86.56,122700.0,68.6707,68.6786,68.4333,68.4887,122700.0
2013-02-21 12:30:00,86.57,86.58,86.31,86.44,175200.0,68.4966,68.5046,68.2909,68.3938,175200.0
2013-02-21 13:00:00,86.44,86.81,86.44,86.72,121100.0,68.3938,68.6865,68.3938,68.6153,121100.0
2013-02-21 13:30:00,86.72,86.89,86.64,86.89,209100.0,68.6153,68.7498,68.552,68.7498,209100.0
2013-02-21 14:00:00,86.88,86.92,86.59,86.64,151800.0,68.7419,68.7736,68.5125,68.552,151800.0
2013-02-21 14:30:00,86.64,87.2,86.63,87.18,316600.0,68.552,68.9951,68.5441,68.9793,316600.0
2013-02-21 15:00:00,87.17,87.38,86.95,87.33,417500.0,68.9714,69.1375,68.7973,69.098,417500.0
2013-02-21 15:30:00,87.33,87.48,86.92,87.05,679800.0,69.098,69.2167,68.7736,68.8764,679800.0
2013-02-22 09:30:00,87.53,88.26,87.5,88.04,467800.0,69.2562,69.8338,69.2325,69.6597,467800.0
2013-02-22 10:00:00,88.06,88.29,87.85,87.87,287200.0,69.6756,69.8576,69.5094,69.5252,287200.0
2013-02-22 10:30:00,87.87,87.95,87.61,87.75,154700.0,69.5252,69.5885,69.3195,69.4303,154700.0
2013-02-22 11:00:00,87.75,87.88,87.5,87.55,203200.0,69.4303,69.5331,69.2325,69.272,203200.0
2013-02-22 11:30:00,87.55,87.6,87.38,87.46,185000.0,69.272,69.3116,69.1375,69.2008,185000.0
2013-02-22 12:00:00,87.48,87.49,87.26,87.31,221000.0,69.2167,69.2246,69.0426,69.0821,221000.0
2013-02-22 12:30:00,87.33,87.73,87.33,87.52,131600.0,69.098,69.4145,69.098,69.2483,131600.0
2013-02-22 13:00:00,87.51,87.54,87.16,87.17,118600.0,69.2404,69.2641,68.9635,68.9714,118600.0
2013-02-22 13:30:00,87.18,87.26,87.08,87.13,158400.0,68.9793,69.0426,68.9002,68.9397,158400.0
2013-02-22 14:00:00,87.12,87.13,86.76,86.85,266500.0,68.9318,68.9397,68.647,68.7182,266500.0
2013-02-22 14:30:00,86.85,87.03,86.76,86.89,163800.0,68.7182,68.8606,68.647,68.7498,163800.0
2013-02-22 15:00:00,86.9,87.19,86.89,87.06,271900.0,68.7577,68.9872,68.7498,68.8843,271900.0
2013-02-22 15:30:00,87.06,87.24,86.98,87.13,665400.0,68.8843,69.0268,68.821,68.9397,665400.0
2013-02-25 09:30:00,87.51,88.76,87.49,88.63,519800.0,69.2404,70.2294,69.2246,70.1266,519800.0
2013-02-25 10:00:00,88.63,88.75,87.86,87.91,434100.0,70.1266,70.2215,69.5173,69.5569,434100.0
2013-02-25 10:30:00,87.9,88.19,87.65,87.83,182500.0,69.549,69.7784,69.3512,69.4936,182500.0
2013-02-25 11:00:00,87.79,87.91,87.6,87.67,128700.0,69.4619,69.5569,69.3116,69.367,128700.0
2013-02-25 11:30:00,87.64,87.72,87.02,87.1,166100.0,69.3433,69.4066,68.8527,68.916,166100.0
2013-02-25 12:00:00,87.07,87.31,87.01,87.25,120800.0,68.8923,69.0821,68.8448,69.0347,120800.0
2013-02-25 12:30:00,87.26,87.36,87.12,87.28,123500.0,69.0426,69.1217,68.9318,69.0584,123500.0
2013-02-25 13:00:00,87.3,87.39,87.11,87.24,123100.0,69.0742,69.1454,68.9239,69.0268,123100.0
2013-02-25 13:30:00,87.25,87.25,86.63,86.72,172500.0,69.0347,69.0347,68.5441,68.6153,172500.0
2013-02-25 14:00:00,86.7,86.7,86.44,86.56,151100.0,68.5995,68.5995,68.3938,68.4887,151100.0
2013-02-25 14:30:00,86.56,86.74,86.51,86.58,110800.0,68.4887,68.6311,68.4492,68.5046,110800.0
2013-02-25 15:00:00,86.56,86.72,86.02,86.08,202000.0,68.4887,68.6153,68.0615,68.1089,202000.0
2013-02-25 15:30:00,86.08,86.11,85.43,85.52,577000.0,68.1089,68.1327,67.5946,67.6659,577000.0
2013-02-26 09:30:00,86.12,86.51,85.89,86.45,279000.0,68.1406,68.4492,67.9586,68.4017,279000.0
2013-02-26 10:00:00,86.47,86.74,85.78,85.8,178800.0,68.4175,68.6311,67.8716,67.8874,178800.0
2013-02-26 10:30:00,85.77,86.39,85.69,86.14,160000.0,67.8637,68.3542,67.8004,68.1564,160000.0
2013-02-26 11:00:00,86.16,86.47,85.98,86.21,164300.0,68.1722,68.4175,68.0298,68.2118,164300.0
2013-02-26 11:30:00,86.23,86.49,86.01,86.39,94800.0,68.2276,68.4333,68.0536,68.3542,94800.0
2013-02-26 12:00:00,86.36,86.5,86.28,86.45,152300.0,68.3305,68.4413,68.2672,68.4017,152300.0
2013-02-26 12:30:00,86.43,86.68,86.41,86.55,116900.0,68.3859,68.5837,68.37,68.4808,116900.0
2013-02-26 13:00:00,86.55,86.66,86.34,86.35,254900.0,68.4808,68.5679,68.3147,68.3226,254900.0
2013-02-26 13:30:00,86.36,86.7,86.36,86.7,147100.0,68.3305,68.5995,68.3305,68.5995,147100.0
2013-02-26 14:00:00,86.69,87.07,86.61,87.03,171000.0,68.5916,68.8923,68.5283,68.8606,171000.0
2013-02-26 14:30:00,87.02,87.13,86.58,86.78,141800.0,68.8527,68.9397,68.5046,68.6628,141800.0
2013-02-26 15:00:00,86.78,86.86,86.5,86.62,125300.0,68.6628,68.7261,68.4413,68.5362,125300.0
2013-02-26 15:30:00,86.64,86.76,86.5,86.52,441400.0,68.552,68.647,68.4413,68.4571,441400.0
2013-02-27 09:30:00,86.41,86.91,86.13,86.57,183900.0,68.37,68.7657,68.1485,68.4966,183900.0
2013-02-27 10:00:00,86.62,87.2,86.55,87.05,167600.0,68.5362,68.9951,68.4808,68.8764,167600.0
2013-02-27 10:30:00,87.05,87.24,86.9,87.09,154100.0,68.8764,69.0268,68.7577,68.9081,154100.0
2013-02-27 11:00:00,87.1,87.6,87.09,87.36,182800.0,68.916,69.3116,68.9081,69.1217,182800.0
2013-02-27 11:30:00,87.36,87.69,87.25,87.62,257700.0,69.1217,69.3828,69.0347,69.3274,257700.0
2013-02-27 12:00:00,87.62,87.82,87.44,87.76,212000.0,69.3274,69.4857,69.185,69.4382,212000.0
2013-02-27 12:30:00,87.77,87.95,87.6,87.71,135700.0,69.4461,69.5885,69.3116,69.3986,135700.0
2013-02-27 13:00:00,87.72,87.79,87.62,87.64,93200.0,69.4066,69.4619,69.3274,69.3433,93200.0
2013-02-27 13:30:00,87.65,87.75,87.59,87.61,117000.0,69.3512,69.4303,69.3037,69.3195,117000.0
2013-02-27 14:00:00,87.62,87.84,87.57,87.69,110300.0,69.3274,69.5015,69.2879,69.3828,110300.0
2013-02-27 14:30:00,87.69,87.85,87.6,87.81,142300.0,69.3828,69.5094,69.3116,69.4778,142300.0
2013-02-27 15:00:00,87.82,88.11,87.69,87.96,203800.0,69.4857,69.7151,69.3828,69.5964,203800.0
2013-02-27 15:30:00,87.96,88.07,87.76,87.82,460200.0,69.5964,69.6835,69.4382,69.4857,460200.0
2013-02-28 09:30:00,87.96,88.28,87.66,87.93,353700.0,69.5964,69.8496,69.3591,69.5727,353700.0
2013-02-28 10:00:00,87.93,88.21,87.83,88.12,205600.0,69.5727,69.7943,69.4936,69.723,205600.0
2013-02-28 10:30:00,88.12,88.13,87.66,87.81,149700.0,69.723,69.731,69.3591,69.4778,149700.0
2013-02-28 11:00:00,87.8,88.02,87.75,87.95,160700.0,69.4699,69.6439,69.4303,69.5885,160700.0
2013-02-28 11:30:00,87.94,87.95,87.69,87.94,127900.0,69.5806,69.5885,69.3828,69.5806,127900.0
2013-02-28 12:00:00,87.94,87.99,87.68,87.92,151200.0,69.5806,69.6202,69.3749,69.5648,151200.0
2013-02-28 12:30:00,87.92,88.19,87.92,88.1,133600.0,69.5648,69.7784,69.5648,69.7072,133600.0
2013-02-28 13:00:00,88.09,88.18,87.98,88.13,153400.0,69.6993,69.7705,69.6123,69.731,153400.0
2013-02-28 13:30:00,88.15,88.32,88.06,88.21,95100.0,69.7468,69.8813,69.6756,69.7943,95100.0
2013-02-28 14:00:00,88.21,88.35,88.18,88.24,121500.0,69.7943,69.905,69.7705,69.818,121500.0
2013-02-28 14:30:00,88.25,88.32,87.94,87.96,119700.0,69.8259,69.8813,69.5806,69.5964,119700.0
2013-02-28 15:00:00,87.96,88.15,87.88,88.12,222300.0,69.5964,69.7468,69.5331,69.723,222300.0
2013-02-28 15:30:00,88.11,88.28,87.82,87.82,543800.0,69.7151,69.8496,69.4857,69.4857,543800.0
2013-03-01 09:30:00,87.5,87.73,86.37,86.87,413000.0,69.2325,69.4145,68.3384,68.734,413000.0
2013-03-01 10:00:00,86.91,87.5,86.91,87.48,218300.0,68.7657,69.2325,68.7657,69.2167,218300.0
2013-03-01 10:30:00,87.48,87.92,87.37,87.9,253800.0,69.2167,69.5648,69.1296,69.549,253800.0
2013-03-01 11:00:00,87.93,88.08,87.6,87.83,195700.0,69.5727,69.6914,69.3116,69.4936,195700.0
2013-03-01 11:30:00,87.81,87.92,87.62,87.9,188600.0,69.4778,69.5648,69.3274,69.549,188600.0
2013-03-01 12:00:00,87.9,88.36,87.86,88.17,206900.0,69.549,69.9129,69.5173,69.7626,206900.0
2013-03-01 12:30:00,88.16,88.3,88.06,88.22,98300.0,69.7547,69.8655,69.6756,69.8022,98300.0
2013-03-01 13:00:00,88.27,88.32,88.02,88.25,150400.0,69.8417,69.8813,69.6439,69.8259,150400.0
2013-03-01 13:30:00,88.24,88.26,87.84,87.96,103400.0,69.818,69.8338,69.5015,69.5964,103400.0
2013-03-01 14:00:00,87.96,88.35,87.96,88.05,111200.0,69.5964,69.905,69.5964,69.6677,111200.0
2013-03-01 14:30:00,88.05,88.06,87.81,87.99,144700.0,69.6677,69.6756,69.4778,69.6202,144700.0
2013-03-01 15:00:00,87.99,88.1,87.82,87.84,203400.0,69.6202,69.7072,69.4857,69.5015,203400.0
2013-03-01 15:30:00,87.86,88.02,87.71,87.94,316800.0,69.5173,69.6439,69.3986,69.5806,316800.0
2013-03-04 09:30:00,87.5,87.61,87.04,87.45,317000.0,69.2325,69.3195,68.8685,69.1929,317000.0
2013-03-04 10:00:00,87.46,87.53,87.17,87.28,208600.0,69.2008,69.2562,68.9714,69.0584,208600.0
2013-03-04 10:30:00,87.25,87.47,87.19,87.39,150700.0,69.0347,69.2087,68.9872,69.1454,150700.0
2013-03-04 11:00:00,87.4,87.57,87.34,87.47,191800.0,69.1534,69.2879,69.1059,69.2087,191800.0
2013-03-04 11:30:00,87.47,87.54,87.36,87.51,140100.0,69.2087,69.2641,69.1217,69.2404,140100.0
2013-03-04 12:00:00,87.51,87.52,87.04,87.05,145900.0,69.2404,69.2483,68.8685,68.8764,145900.0
2013-03-04 12:30:00,87.05,87.14,86.99,87.11,160700.0,68.8764,68.9476,68.829,68.9239,160700.0
2013-03-04 13:00:00,87.1,87.23,86.92,87.23,145400.0,68.916,69.0189,68.7736,69.0189,145400.0
2013-03-04 13:30:00,87.23,87.3,87.1,87.23,171700.0,69.0189,69.0742,68.916,69.0189,171700.0
2013-03-04 14:00:00,87.23,87.5,87.05,87.49,185600.0,69.0189,69.2325,68.8764,69.2246,185600.0
2013-03-04 14:30:00,87.48,87.89,87.46,87.84,175600.0,69.2167,69.5411,69.2008,69.5015,175600.0
2013-03-04 15:00:00,87.85,87.89,87.6,87.78,166900.0,69.5094,69.5411,69.3116,69.454,166900.0
2013-03-04 15:30:00,87.78,87.99,87.7,87.98,263700.0,69.454,69.6202,69.3907,69.6123,263700.0
2013-03-05 09:30:00,89.04,89.94,89.04,89.5,587100.0,70.451,71.1631,70.451,70.8149,587100.0
2013-03-05 10:00:00,89.51,89.97,89.35,89.89,408600.0,70.8229,71.1868,70.6963,71.1235,408600.0
2013-03-05 10:30:00,89.88,90.56,89.86,90.48,620400.0,71.1156,71.6536,71.0998,71.5903,620400.0
2013-03-05 11:00:00,90.48,90.56,90.38,90.48,507900.0,71.5903,71.6536,71.5112,71.5903,507900.0
2013-03-05 11:30:00,90.48,90.64,90.42,90.52,238500.0,71.5903,71.7169,71.5429,71.622,238500.0
2013-03-05 12:00:00,90.54,90.6,90.38,90.4,240800.0,71.6378,71.6853,71.5112,71.527,240800.0
2013-03-05 12:30:00,90.39,90.62,90.29,90.55,239400.0,71.5191,71.7011,71.44,71.6457,239400.0
2013-03-05 13:00:00,90.54,90.55,90.41,90.46,139200.0,71.6378,71.6457,71.535,71.5745,139200.0
2013-03-05 13:30:00,90.45,90.51,90.15,90.21,131000.0,71.5666,71.6141,71.3292,71.3767,131000.0
2013-03-05 14:00:00,90.21,90.37,90.09,90.11,118500.0,71.3767,71.5033,71.2818,71.2976,118500.0
2013-03-05 14:30:00,90.12,90.37,90.07,90.34,205500.0,71.3055,71.5033,71.2659,71.4796,205500.0
2013-03-05 15:00:00,90.34,90.34,90.16,90.24,238200.0,71.4796,71.4796,71.3372,71.4004,238200.0
2013-03-05 15:30:00,90.24,90.37,90.02,90.07,565100.0,71.4004,71.5033,71.2264,71.2659,565100.0
2013-03-06 09:30:00,90.94,91.05,90.12,90.65,343600.0,71.9543,72.0413,71.3055,71.7249,343600.0
2013-03-06 10:00:00,90.63,90.63,90.02,90.14,201300.0,71.709,71.709,71.2264,71.3213,201300.0
2013-03-06 10:30:00,90.13,90.13,89.36,89.41,329700.0,71.3134,71.3134,70.7042,70.7437,329700.0
2013-03-06 11:00:00,89.41,89.64,89.35,89.4,123300.0,70.7437,70.9257,70.6963,70.7358,123300.0
2013-03-06 11:30:00,89.41,89.62,89.3,89.33,125300.0,70.7437,70.9099,70.6567,70.6804,125300.0
2013-03-06 12:00:00,89.33,89.35,89.21,89.27,174900.0,70.6804,70.6963,70.5855,70.633,174900.0
2013-03-06 12:30:00,89.28,89.46,89.14,89.15,132600.0,70.6409,70.7833,70.5301,70.538,132600.0
2013-03-06 13:00:00,89.15,89.37,89.13,89.35,110400.0,70.538,70.7121,70.5222,70.6963,110400.0
2013-03-06 13:30:00,89.35,89.44,89.14,89.14,140700.0,70.6963,70.7675,70.5301,70.5301,140700.0
2013-03-06 14:00:00,89.14,89.21,89.09,89.18,190600.0,70.5301,70.5855,70.4905,70.5617,190600.0
2013-03-06 14:30:00,89.18,89.59,89.18,89.53,155500.0,70.5617,70.8862,70.5617,70.8387,155500.0
2013-03-06 15:00:00,89.53,89.54,89.26,89.28,231100.0,70.8387,70.8466,70.625,70.6409,231100.0
2013-03-06 15:30:00,89.28,89.29,89.01,89.27,433200.0,70.6409,70.6488,70.4272,70.633,433200.0
2013-03-07 09:30:00,89.49,90.02,89.44,89.71,242300.0,70.807,71.2264,70.7675,70.9811,242300.0
2013-03-07 10:00:00,89.73,89.83,89.52,89.82,116700.0,70.9969,71.076,70.8308,71.0681,116700.0
2013-03-07 10:30:00,89.83,90.13,89.8,90.12,185800.0,71.076,71.3134,71.0523,71.3055,185800.0
2013-03-07 11:00:00,90.13,90.25,90.04,90.18,171000.0,71.3134,71.4084,71.2422,71.353,171000.0
2013-03-07 11:30:00,90.19,90.31,90.1,90.15,147600.0,71.3609,71.4558,71.2897,71.3292,147600.0
2013-03-07 12:00:00,90.15,90.23,89.93,90.01,146400.0,71.3292,71.3925,71.1552,71.2185,146400.0
2013-03-07 12:30:00,90.01,90.1,89.92,90.06,65700.0,71.2185,71.2897,71.1473,71.258,65700.0
2013-03-07 13:00:00,90.07,90.14,90.04,90.06,82100.0,71.2659,71.3213,71.2422,71.258,82100.0
2013-03-07 13:30:00,90.05,90.08,89.88,90.0,98700.0,71.2501,71.2739,71.1156,71.2106,98700.0
2013-03-07 14:00:00,90.0,90.01,89.75,89.81,124900.0,71.2106,71.2185,71.0127,71.0602,124900.0
2013-03-07 14:30:00,89.81,89.89,89.77,89.85,103600.0,71.0602,71.1235,71.0286,71.0919,103600.0
2013-03-07 15:00:00,89.84,89.93,89.79,89.88,159200.0,71.084,71.1552,71.0444,71.1156,159200.0
2013-03-07 15:30:00,89.88,89.9,89.76,89.8,256800.0,71.1156,71.1314,71.0207,71.0523,256800.0
2013-03-08 09:30:00,90.43,90.45,89.98,90.32,349300.0,71.5508,71.5666,71.1947,71.4637,349300.0
2013-03-08 10:00:00,90.34,90.41,90.1,90.36,444800.0,71.4796,71.535,71.2897,71.4954,444800.0
2013-03-08 10:30:00,90.36,90.74,90.31,90.73,289900.0,71.4954,71.7961,71.4558,71.7882,289900.0
2013-03-08 11:00:00,90.72,90.86,90.62,90.76,289500.0,71.7802,71.891,71.7011,71.8119,289500.0
2013-03-08 11:30:00,90.77,91.13,90.7,91.12,203400.0,71.8198,72.1046,71.7644,72.0967,203400.0
2013-03-08 12:00:00,91.12,91.16,90.89,90.99,235100.0,72.0967,72.1284,71.9147,71.9939,235100.0
2013-03-08 12:30:00,90.99,91.0,90.81,90.98,127100.0,71.9939,72.0018,71.8514,71.986,127100.0
2013-03-08 13:00:00,90.98,91.01,90.88,90.98,87800.0,71.986,72.0097,71.9068,71.986,87800.0
2013-03-08 13:30:00,90.98,91.1,90.96,91.01,113000.0,71.986,72.0809,71.9701,72.0097,113000.0
2013-03-08 14:00:00,91.02,91.04,90.78,90.78,151200.0,72.0176,72.0334,71.8277,71.8277,151200.0
2013-03-08 14:30:00,90.78,90.89,90.66,90.81,153700.0,71.8277,71.9147,71.7328,71.8514,153700.0
2013-03-08 15:00:00,90.84,90.95,90.77,90.89,191100.0,71.8752,71.9622,71.8198,71.9147,191100.0
2013-03-08 15:30:00,90.89,91.06,90.81,90.85,497700.0,71.9147,72.0493,71.8514,71.8831,497700.0
2013-03-11 09:30:00,90.88,91.07,90.44,90.95,181900.0,71.9068,72.0572,71.5587,71.9622,181900.0
2013-03-11 10:00:00,90.95,91.12,90.85,90.95,204300.0,71.9622,72.0967,71.8831,71.9622,204300.0
2013-03-11 10:30:00,90.93,91.22,90.87,91.01,135600.0,71.9464,72.1759,71.8989,72.0097,135600.0
2013-03-11 11:00:00,91.01,91.36,90.98,91.33,127800.0,72.0097,72.2866,71.986,72.2629,127800.0
2013-03-11 11:30:00,91.33,91.33,91.14,91.19,139100.0,72.2629,72.2629,72.1126,72.1521,139100.0
2013-03-11 12:00:00,91.21,91.34,91.21,91.24,143800.0,72.1679,72.2708,72.1679,72.1917,143800.0
2013-03-11 12:30:00,91.24,91.29,91.1,91.25,109000.0,72.1917,72.2312,72.0809,72.1996,109000.0
2013-03-11 13:00:00,91.27,91.36,91.26,91.33,121300.0,72.2154,72.2866,72.2075,72.2629,121300.0
2013-03-11 13:30:00,91.33,91.4,91.26,91.34,102400.0,72.2629,72.3183,72.2075,72.2708,102400.0
2013-03-11 14:00:00,91.33,91.37,91.29,91.34,101100.0,72.2629,72.2945,72.2312,72.2708,101100.0
2013-03-11 14:30:00,91.34,91.44,91.28,91.39,111100.0,72.2708,72.3499,72.2233,72.3104,111100.0
2013-03-11 15:00:00,91.38,91.39,91.22,91.3,166300.0,72.3024,72.3104,72.1759,72.2392,166300.0
2013-03-11 15:30:00,91.3,91.5,91.24,91.41,291400.0,72.2392,72.3974,72.1917,72.3262,291400.0
2013-03-12 09:30:00,91.64,91.7,90.88,91.35,206600.0,72.5082,72.5556,71.9068,72.2787,206600.0
2013-03-12 10:00:00,91.37,91.37,91.1,91.22,124900.0,72.2945,72.2945,72.0809,72.1759,124900.0
2013-03-12 10:30:00,91.22,91.24,91.04,91.18,151300.0,72.1759,72.1917,72.0334,72.1442,151300.0
2013-03-12 11:00:00,91.2,91.2,90.81,90.84,154200.0,72.16,72.16,71.8514,71.8752,154200.0
2013-03-12 11:30:00,90.84,91.09,90.68,91.02,93800.0,71.8752,72.073,71.7486,72.0176,93800.0
2013-03-12 12:00:00,91.0,91.04,90.87,90.96,128200.0,72.0018,72.0334,71.8989,71.9701,128200.0
2013-03-12 12:30:00,90.95,91.03,90.75,90.95,63500.0,71.9622,72.0255,71.804,71.9622,63500.0
2013-03-12 13:00:00,90.95,90.96,90.78,90.81,54500.0,71.9622,71.9701,71.8277,71.8514,54500.0
2013-03-12 13:30:00,90.81,90.93,90.62,90.74,76800.0,71.8514,71.9464,71.7011,71.7961,76800.0
2013-03-12 14:00:00,90.72,90.81,90.64,90.67,99700.0,71.7802,71.8514,71.7169,71.7407,99700.0
2013-03-12 14:30:00,90.67,90.86,90.67,90.7,86000.0,71.7407,71.891,71.7407,71.7644,86000.0
2013-03-12 15:00:00,90.7,90.96,90.7,90.89,143100.0,71.7644,71.9701,71.7644,71.9147,143100.0
2013-03-12 15:30:00,90.88,91.02,90.75,90.84,309600.0,71.9068,72.0176,71.804,71.8752,309600.0
2013-03-13 09:30:00,90.75,90.9,90.19,90.5,165700.0,71.804,71.9227,71.3609,71.6062,165700.0
2013-03-13 10:00:00,90.49,90.81,90.38,90.73,173700.0,71.5983,71.8514,71.5112,71.7882,173700.0
2013-03-13 10:30:00,90.71,90.8,90.58,90.76,120900.0,71.7723,71.8435,71.6695,71.8119,120900.0
2013-03-13 11:00:00,90.72,91.15,90.66,90.99,122700.0,71.7802,72.1205,71.7328,71.9939,122700.0
2013-03-13 11:30:00,91.0,91.01,90.7,90.76,108900.0,72.0018,72.0097,71.7644,71.8119,108900.0
2013-03-13 12:00:00,90.76,91.07,90.76,91.06,62200.0,71.8119,72.0572,71.8119,72.0493,62200.0
2013-03-13 12:30:00,91.05,91.13,90.95,91.11,49000.0,72.0413,72.1046,71.9622,72.0888,49000.0
2013-03-13 13:00:00,91.11,91.13,91.03,91.07,55900.0,72.0888,72.1046,72.0255,72.0572,55900.0
2013-03-13 13:30:00,91.06,91.15,91.0,91.13,95600.0,72.0493,72.1205,72.0018,72.1046,95600.0
2013-03-13 14:00:00,91.14,91.23,91.07,91.19,80800.0,72.1126,72.1838,72.0572,72.1521,80800.0
2013-03-13 14:30:00,91.18,91.19,91.07,91.1,81300.0,72.1442,72.1521,72.0572,72.0809,81300.0
2013-03-13 15:00:00,91.11,91.37,91.09,91.33,212200.0,72.0888,72.2945,72.073,72.2629,212200.0
2013-03-13 15:30:00,91.33,91.39,91.25,91.33,365000.0,72.2629,72.3104,72.1996,72.2629,365000.0
2013-03-14 09:30:00,91.73,91.79,91.3,91.75,182300.0,72.5794,72.6269,72.2392,72.5952,182300.0
2013-03-14 10:00:00,91.75,91.77,91.47,91.75,192900.0,72.5952,72.611,72.3737,72.5952,192900.0
2013-03-14 10:30:00,91.75,92.15,91.66,92.09,285700.0,72.5952,72.9117,72.524,72.8642,285700.0
2013-03-14 11:00:00,92.08,92.18,91.93,92.0,195700.0,72.8563,72.9354,72.7376,72.793,195700.0
2013-03-14 11:30:00,92.01,92.09,91.93,92.03,166300.0,72.8009,72.8642,72.7376,72.8167,166300.0
2013-03-14 12:00:00,92.03,92.14,91.98,92.03,131100.0,72.8167,72.9038,72.7772,72.8167,131100.0
2013-03-14 12:30:00,92.04,92.05,91.96,92.03,84500.0,72.8247,72.8326,72.7614,72.8167,84500.0
2013-03-14 13:00:00,92.04,92.18,91.93,91.94,193000.0,72.8247,72.9354,72.7376,72.7455,193000.0
2013-03-14 13:30:00,91.93,92.1,91.85,92.0,193300.0,72.7376,72.8721,72.6743,72.793,193300.0
2013-03-14 14:00:00,91.98,92.2,91.97,92.13,127600.0,72.7772,72.9513,72.7693,72.8959,127600.0
2013-03-14 14:30:00,92.12,92.22,92.09,92.21,103900.0,72.888,72.9671,72.8642,72.9592,103900.0
2013-03-14 15:00:00,92.21,92.23,92.16,92.2,146100.0,72.9592,72.975,72.9196,72.9513,146100.0
2013-03-14 15:30:00,92.2,92.4,92.15,92.22,347500.0,72.9513,73.1095,72.9117,72.9671,347500.0
2013-03-15 09:30:00,91.61,92.5,91.6,91.82,778400.0,72.4844,73.1886,72.4765,72.6506,778400.0
2013-03-15 10:00:00,91.82,92.14,91.75,91.77,193900.0,72.6506,72.9038,72.5952,72.611,193900.0
2013-03-15 10:30:00,91.77,91.93,91.64,91.89,226000.0,72.611,72.7376,72.5082,72.706,226000.0
2013-03-15 11:00:00,91.88,92.24,91.88,92.21,128900.0,72.6981,72.9829,72.6981,72.9592,128900.0
2013-03-15 11:30:00,92.24,92.24,91.89,91.98,124200.0,72.9829,72.9829,72.706,72.7772,124200.0
2013-03-15 12:00:00,92.0,92.15,91.99,92.0,81500.0,72.793,72.9117,72.7851,72.793,81500.0
2013-03-15 12:30:00,91.99,92.09,91.91,91.96,101700.0,72.7851,72.8642,72.7218,72.7614,101700.0
2013-03-15 13:00:00,91.97,92.09,91.96,91.99,51700.0,72.7693,72.8642,72.7614,72.7851,51700.0
2013-03-15 13:30:00,92.0,92.07,91.99,92.04,98200.0,72.793,72.8484,72.7851,72.8247,98200.0
2013-03-15 14:00:00,92.04,92.1,91.87,91.89,92200.0,72.8247,72.8721,72.6902,72.706,92200.0
2013-03-15 14:30:00,91.89,91.97,91.74,91.92,156500.0,72.706,72.7693,72.5873,72.7297,156500.0
2013-03-15 15:00:00,91.93,92.02,91.85,91.98,122900.0,72.7376,72.8088,72.6743,72.7772,122900.0
2013-03-15 15:30:00,91.99,92.26,91.91,92.23,412000.0,72.7851,72.9987,72.7218,72.975,412000.0
2013-03-18 09:30:00,91.21,91.85,91.0,91.79,214100.0,72.1679,72.6743,72.0018,72.6269,214100.0
2013-03-18 10:00:00,91.78,91.96,91.61,91.78,160900.0,72.6189,72.7614,72.4844,72.6189,160900.0
2013-03-18 10:30:00,91.79,91.85,91.72,91.72,128600.0,72.6269,72.6743,72.5715,72.5715,128600.0
2013-03-18 11:00:00,91.71,91.91,91.69,91.87,83200.0,72.5636,72.7218,72.5477,72.6902,83200.0
2013-03-18 11:30:00,91.86,91.95,91.79,91.89,65300.0,72.6822,72.7534,72.6269,72.706,65300.0
2013-03-18 12:00:00,91.89,92.1,91.89,91.97,66500.0,72.706,72.8721,72.706,72.7693,66500.0
2013-03-18 12:30:00,91.97,91.97,91.87,91.96,59200.0,72.7693,72.7693,72.6902,72.7614,59200.0
2013-03-18 13:00:00,91.96,92.16,91.96,91.99,136400.0,72.7614,72.9196,72.7614,72.7851,136400.0
2013-03-18 13:30:00,91.99,92.04,91.89,91.96,76300.0,72.7851,72.8247,72.706,72.7614,76300.0
2013-03-18 14:00:00,91.95,92.14,91.94,92.06,123700.0,72.7534,72.9038,72.7455,72.8405,123700.0
2013-03-18 14:30:00,92.06,92.06,91.88,91.9,173100.0,72.8405,72.8405,72.6981,72.7139,173100.0
2013-03-18 15:00:00,91.89,92.08,91.76,91.82,200500.0,72.706,72.8563,72.6031,72.6506,200500.0
2013-03-18 15:30:00,91.82,91.86,91.63,91.82,290500.0,72.6506,72.6822,72.5003,72.6506,290500.0
2013-03-19 09:30:00,90.51,91.62,90.37,91.22,603200.0,71.6141,72.4923,71.5033,72.1759,603200.0
2013-03-19 10:00:00,91.22,91.24,91.0,91.0,422000.0,72.1759,72.1917,72.0018,72.0018,422000.0
2013-03-19 10:30:00,91.01,91.02,90.67,90.72,237800.0,72.0097,72.0176,71.7407,71.7802,237800.0
2013-03-19 11:00:00,90.74,91.03,90.59,90.82,206400.0,71.7961,72.0255,71.6774,71.8594,206400.0
2013-03-19 11:30:00,90.81,90.93,90.17,90.2,337500.0,71.8514,71.9464,71.3451,71.3688,337500.0
2013-03-19 12:00:00,90.2,90.51,89.97,90.46,224700.0,71.3688,71.6141,71.1868,71.5745,224700.0
2013-03-19 12:30:00,90.47,90.64,90.23,90.24,112600.0,71.5824,71.7169,71.3925,71.4004,112600.0
2013-03-19 13:00:00,90.24,90.31,89.93,90.0,230700.0,71.4004,71.4558,71.1552,71.2106,230700.0
2013-03-19 13:30:00,89.99,90.17,89.94,90.05,137100.0,71.2026,71.3451,71.1631,71.2501,137100.0
2013-03-19 14:00:00,90.07,90.46,90.05,90.26,159900.0,71.2659,71.5745,71.2501,71.4163,159900.0
2013-03-19 14:30:00,90.27,90.46,90.23,90.33,162500.0,71.4242,71.5745,71.3925,71.4717,162500.0
2013-03-19 15:00:00,90.34,90.79,90.13,90.44,221300.0,71.4796,71.8356,71.3134,71.5587,221300.0
2013-03-19 15:30:00,90.43,90.58,90.17,90.57,451500.0,71.5508,71.6695,71.3451,71.6616,451500.0
2013-03-20 09:30:00,89.18,89.3,88.17,88.72,919400.0,70.5617,70.6567,69.7626,70.1978,919400.0
2013-03-20 10:00:00,88.74,89.35,88.72,88.82,552300.0,70.2136,70.6963,70.1978,70.2769,552300.0
2013-03-20 10:30:00,88.83,88.86,88.09,88.43,502700.0,70.2848,70.3086,69.6993,69.9683,502700.0
2013-03-20 11:00:00,88.42,88.44,87.82,87.82,359700.0,69.9604,69.9762,69.4857,69.4857,359700.0
2013-03-20 11:30:00,87.82,87.87,87.26,87.44,554100.0,69.4857,69.5252,69.0426,69.185,554100.0
2013-03-20 12:00:00,87.44,87.66,87.3,87.5,296300.0,69.185,69.3591,69.0742,69.2325,296300.0
2013-03-20 12:30:00,87.51,87.63,87.31,87.5,199500.0,69.2404,69.3353,69.0821,69.2325,199500.0
2013-03-20 13:00:00,87.5,87.5,87.14,87.29,278700.0,69.2325,69.2325,68.9476,69.0663,278700.0
2013-03-20 13:30:00,87.29,87.45,87.27,87.41,244500.0,69.0663,69.1929,69.0505,69.1613,244500.0
2013-03-20 14:00:00,87.41,87.73,87.23,87.72,326500.0,69.1613,69.4145,69.0189,69.4066,326500.0
2013-03-20 14:30:00,87.72,87.82,87.61,87.66,293400.0,69.4066,69.4857,69.3195,69.3591,293400.0
2013-03-20 15:00:00,87.66,87.85,87.49,87.77,321700.0,69.3591,69.5094,69.2246,69.4461,321700.0
2013-03-20 15:30:00,87.76,87.96,87.59,87.74,818100.0,69.4382,69.5964,69.3037,69.4224,818100.0
2013-03-21 09:30:00,87.17,87.94,87.16,87.91,314300.0,68.9714,69.5806,68.9635,69.5569,314300.0
2013-03-21 10:00:00,87.92,87.97,87.38,87.64,203400.0,69.5648,69.6044,69.1375,69.3433,203400.0
2013-03-21 10:30:00,87.66,87.66,87.13,87.16,196500.0,69.3591,69.3591,68.9397,68.9635,196500.0
2013-03-21 11:00:00,87.17,87.21,86.85,87.05,244300.0,68.9714,69.003,68.7182,68.8764,244300.0
2013-03-21 11:30:00,87.07,87.3,87.0,87.02,119300.0,68.8923,69.0742,68.8369,68.8527,119300.0
2013-03-21 12:00:00,87.02,87.19,87.02,87.18,153400.0,68.8527,68.9872,68.8527,68.9793,153400.0
2013-03-21 12:30:00,87.18,87.39,87.13,87.35,199300.0,68.9793,69.1454,68.9397,69.1138,199300.0
2013-03-21 13:00:00,87.34,87.41,87.0,87.1,125000.0,69.1059,69.1613,68.8369,68.916,125000.0
2013-03-21 13:30:00,87.1,87.14,86.92,86.96,136400.0,68.916,68.9476,68.7736,68.8052,136400.0
2013-03-21 14:00:00,86.96,87.05,86.65,86.87,180300.0,68.8052,68.8764,68.5599,68.734,180300.0
2013-03-21 14:30:00,86.9,86.97,86.84,86.87,112600.0,68.7577,68.8131,68.7103,68.734,112600.0
2013-03-21 15:00:00,86.88,86.99,86.76,86.94,146300.0,68.7419,68.829,68.647,68.7894,146300.0
2013-03-21 15:30:00,86.94,86.97,86.77,86.89,394000.0,68.7894,68.8131,68.6549,68.7498,394000.0
2013-03-22 09:30:00,87.5,87.95,87.32,87.51,296700.0,69.2325,69.5885,69.0901,69.2404,296700.0
2013-03-22 10:00:00,87.51,87.86,87.51,87.84,271100.0,69.2404,69.5173,69.2404,69.5015,271100.0
2013-03-22 10:30:00,87.84,87.86,87.55,87.68,149300.0,69.5015,69.5173,69.272,69.3749,149300.0
2013-03-22 11:00:00,87.67,87.81,87.63,87.7,129200.0,69.367,69.4778,69.3353,69.3907,129200.0
2013-03-22 11:30:00,87.69,87.73,87.43,87.52,117900.0,69.3828,69.4145,69.1771,69.2483,117900.0
2013-03-22 12:00:00,87.54,87.66,87.47,87.63,95600.0,69.2641,69.3591,69.2087,69.3353,95600.0
2013-03-22 12:30:00,87.64,87.89,87.59,87.89,138800.0,69.3433,69.5411,69.3037,69.5411,138800.0
2013-03-22 13:00:00,87.86,88.17,87.83,88.15,218700.0,69.5173,69.7626,69.4936,69.7468,218700.0
2013-03-22 13:30:00,88.16,88.39,88.08,88.21,214300.0,69.7547,69.9367,69.6914,69.7943,214300.0
2013-03-22 14:00:00,88.21,88.22,87.98,88.04,115700.0,69.7943,69.8022,69.6123,69.6597,115700.0
2013-03-22 14:30:00,88.03,88.11,87.88,87.9,107900.0,69.6518,69.7151,69.5331,69.549,107900.0
2013-03-22 15:00:00,87.88,87.93,87.59,87.7,207300.0,69.5331,69.5727,69.3037,69.3907,207300.0
2013-03-22 15:30:00,87.7,87.74,87.47,87.7,405700.0,69.3907,69.4224,69.2087,69.3907,405700.0
2013-03-25 09:30:00,88.4,88.4,87.61,87.79,255100.0,69.9446,69.9446,69.3195,69.4619,255100.0
2013-03-25 10:00:00,87.8,87.91,87.29,87.3,203700.0,69.4699,69.5569,69.0663,69.0742,203700.0
2013-03-25 10:30:00,87.29,87.33,86.95,87.01,250200.0,69.0663,69.098,68.7973,68.8448,250200.0
2013-03-25 11:00:00,87.01,87.08,86.9,86.96,202300.0,68.8448,68.9002,68.7577,68.8052,202300.0
2013-03-25 11:30:00,86.96,87.18,86.93,87.03,162900.0,68.8052,68.9793,68.7815,68.8606,162900.0
2013-03-25 12:00:00,87.03,87.08,86.95,86.96,189300.0,68.8606,68.9002,68.7973,68.8052,189300.0
2013-03-25 12:30:00,86.96,86.99,86.57,86.59,180000.0,68.8052,68.829,68.4966,68.5125,180000.0
2013-03-25 13:00:00,86.58,86.7,86.43,86.69,162400.0,68.5046,68.5995,68.3859,68.5916,162400.0
2013-03-25 13:30:00,86.69,87.05,86.59,86.98,165700.0,68.5916,68.8764,68.5125,68.821,165700.0
2013-03-25 14:00:00,86.99,87.04,86.89,86.92,129800.0,68.829,68.8685,68.7498,68.7736,129800.0
2013-03-25 14:30:00,86.93,86.97,86.79,86.83,109500.0,68.7815,68.8131,68.6707,68.7024,109500.0
2013-03-25 15:00:00,86.83,86.89,86.68,86.77,204700.0,68.7024,68.7498,68.5837,68.6549,204700.0
2013-03-25 15:30:00,86.77,87.0,86.7,86.9,304200.0,68.6549,68.8369,68.5995,68.7577,304200.0
2013-03-26 09:30:00,86.68,87.03,86.26,86.87,266100.0,68.9845,69.2631,68.6503,69.1357,266100.0
2013-03-26 10:00:00,86.85,87.04,86.7,86.84,201600.0,69.1198,69.271,69.0004,69.1119,201600.0
2013-03-26 10:30:00,86.81,87.02,86.77,86.91,140000.0,69.088,69.2551,69.0561,69.1676,140000.0
2013-03-26 11:00:00,86.91,86.93,86.77,86.8,113100.0,69.1676,69.1835,69.0561,69.08,113100.0
2013-03-26 11:30:00,86.78,87.0,86.78,86.9,126500.0,69.0641,69.2392,69.0641,69.1596,126500.0
2013-03-26 12:00:00,86.9,87.0,86.69,86.76,119400.0,69.1596,69.2392,68.9925,69.0482,119400.0
2013-03-26 12:30:00,86.74,86.83,86.65,86.81,63600.0,69.0323,69.1039,68.9606,69.088,63600.0
2013-03-26 13:00:00,86.81,86.97,86.79,86.92,57100.0,69.088,69.2153,69.0721,69.1755,57100.0
2013-03-26 13:30:00,86.95,87.0,86.86,86.96,96900.0,69.1994,69.2392,69.1278,69.2074,96900.0
2013-03-26 14:00:00,86.97,87.1,86.96,87.05,138300.0,69.2153,69.3188,69.2074,69.279,138300.0
2013-03-26 14:30:00,87.05,87.06,86.95,87.02,110700.0,69.279,69.2869,69.1994,69.2551,110700.0
2013-03-26 15:00:00,87.02,87.21,87.01,87.15,212000.0,69.2551,69.4063,69.2472,69.3586,212000.0
2013-03-26 15:30:00,87.17,87.31,87.16,87.26,378100.0,69.3745,69.4859,69.3665,69.4461,378100.0
2013-03-27 09:30:00,86.9,87.01,86.4,86.88,223100.0,69.1596,69.2472,68.7617,69.1437,223100.0
2013-03-27 10:00:00,86.87,87.09,86.79,87.03,201000.0,69.1357,69.3108,69.0721,69.2631,201000.0
2013-03-27 10:30:00,87.03,87.15,86.89,86.92,166100.0,69.2631,69.3586,69.1516,69.1755,166100.0
2013-03-27 11:00:00,86.9,87.11,86.81,87.02,101800.0,69.1596,69.3267,69.088,69.2551,101800.0
2013-03-27 11:30:00,87.02,87.08,86.95,87.04,90600.0,69.2551,69.3029,69.1994,69.271,90600.0
2013-03-27 12:00:00,87.05,87.15,87.0,87.1,118300.0,69.279,69.3586,69.2392,69.3188,118300.0
2013-03-27 12:30:00,87.11,87.33,87.1,87.22,90500.0,69.3267,69.5018,69.3188,69.4143,90500.0
2013-03-27 13:00:00,87.23,87.23,87.0,87.12,99300.0,69.4222,69.4222,69.2392,69.3347,99300.0
2013-03-27 13:30:00,87.11,87.21,87.06,87.21,59400.0,69.3267,69.4063,69.2869,69.4063,59400.0
2013-03-27 14:00:00,87.2,87.47,87.1,87.46,113300.0,69.3984,69.6132,69.3188,69.6053,113300.0
2013-03-27 14:30:00,87.47,87.48,87.32,87.43,80700.0,69.6132,69.6212,69.4939,69.5814,80700.0
2013-03-27 15:00:00,87.43,87.46,87.33,87.41,128100.0,69.5814,69.6053,69.5018,69.5655,128100.0
2013-03-27 15:30:00,87.43,87.5,87.37,87.47,409700.0,69.5814,69.6371,69.5337,69.6132,409700.0
2013-03-28 09:30:00,87.63,87.82,87.3,87.42,186100.0,69.7406,69.8918,69.4779,69.5735,186100.0
2013-03-28 10:00:00,87.44,87.53,87.2,87.42,152900.0,69.5894,69.661,69.3984,69.5735,152900.0
2013-03-28 10:30:00,87.44,87.55,87.32,87.47,108500.0,69.5894,69.6769,69.4939,69.6132,108500.0
2013-03-28 11:00:00,87.46,87.56,87.37,87.55,105500.0,69.6053,69.6849,69.5337,69.6769,105500.0
2013-03-28 11:30:00,87.55,87.56,87.19,87.38,131200.0,69.6769,69.6849,69.3904,69.5416,131200.0
2013-03-28 12:00:00,87.37,87.42,85.83,85.97,962200.0,69.5337,69.5735,68.308,68.4195,962200.0
2013-03-28 12:30:00,85.97,86.25,85.85,85.91,488300.0,68.4195,68.6423,68.324,68.3717,488300.0
2013-03-28 13:00:00,85.91,85.97,85.15,85.4,662100.0,68.3717,68.4195,67.7669,67.9658,662100.0
2013-03-28 13:30:00,85.38,85.56,85.18,85.5,321000.0,67.9499,68.0932,67.7907,68.0454,321000.0
2013-03-28 14:00:00,85.5,85.7,85.47,85.63,288700.0,68.0454,68.2046,68.0215,68.1489,288700.0
2013-03-28 14:30:00,85.64,86.17,85.62,86.07,281900.0,68.1568,68.5786,68.1409,68.499,281900.0
2013-03-28 15:00:00,86.07,86.22,86.01,86.13,353000.0,68.499,68.6184,68.4513,68.5468,353000.0
2013-03-28 15:30:00,86.14,86.15,85.93,85.98,637100.0,68.5548,68.5627,68.3876,68.4274,637100.0
2013-04-01 09:30:00,86.02,86.19,85.39,85.57,382700.0,68.4593,68.5946,67.9579,68.1011,382700.0
2013-04-01 10:00:00,85.57,85.6,85.13,85.29,201900.0,68.1011,68.125,67.7509,67.8783,201900.0
2013-04-01 10:30:00,85.28,85.31,84.91,84.92,233700.0,67.8703,67.8942,67.5759,67.5838,233700.0
2013-04-01 11:00:00,84.91,85.13,84.87,85.06,115900.0,67.5759,67.7509,67.544,67.6952,115900.0
2013-04-01 11:30:00,85.05,85.15,84.91,85.11,94900.0,67.6873,67.7669,67.5759,67.735,94900.0
2013-04-01 12:00:00,85.1,85.15,84.95,84.98,74600.0,67.7271,67.7669,67.6077,67.6316,74600.0
2013-04-01 12:30:00,84.98,85.06,84.89,85.06,91800.0,67.6316,67.6952,67.5599,67.6952,91800.0
2013-04-01 13:00:00,85.04,85.28,84.99,85.28,79600.0,67.6793,67.8703,67.6395,67.8703,79600.0
2013-04-01 13:30:00,85.27,85.48,85.25,85.27,111600.0,67.8624,68.0295,67.8465,67.8624,111600.0
2013-04-01 14:00:00,85.28,85.4,85.23,85.25,78400.0,67.8703,67.9658,67.8305,67.8465,78400.0
2013-04-01 14:30:00,85.25,85.28,85.1,85.11,71600.0,67.8465,67.8703,67.7271,67.735,71600.0
2013-04-01 15:00:00,85.11,85.22,84.96,84.99,128200.0,67.735,67.8226,67.6157,67.6395,128200.0
2013-04-01 15:30:00,84.99,85.09,84.89,85.09,398200.0,67.6395,67.7191,67.5599,67.7191,398200.0
2013-04-02 09:30:00,85.28,85.41,84.34,84.45,408600.0,67.8703,67.9738,67.1222,67.2098,408600.0
2013-04-02 10:00:00,84.45,84.74,84.26,84.28,257000.0,67.2098,67.4406,67.0586,67.0745,257000.0
2013-04-02 10:30:00,84.29,84.61,84.18,84.58,217500.0,67.0824,67.3371,66.9949,67.3132,217500.0
2013-04-02 11:00:00,84.59,84.64,84.32,84.34,240300.0,67.3212,67.361,67.1063,67.1222,240300.0
2013-04-02 11:30:00,84.34,84.51,84.25,84.27,170400.0,67.1222,67.2575,67.0506,67.0665,170400.0
2013-04-02 12:00:00,84.27,84.29,84.14,84.15,138400.0,67.0665,67.0824,66.9631,66.971,138400.0
2013-04-02 12:30:00,84.16,84.31,84.12,84.27,83800.0,66.979,67.0983,66.9471,67.0665,83800.0
2013-04-02 13:00:00,84.29,84.35,84.2,84.23,85100.0,67.0824,67.1302,67.0108,67.0347,85100.0
2013-04-02 13:30:00,84.23,84.48,84.22,84.41,204500.0,67.0347,67.2336,67.0267,67.1779,204500.0
2013-04-02 14:00:00,84.41,84.41,84.16,84.17,122400.0,67.1779,67.1779,66.979,66.9869,122400.0
2013-04-02 14:30:00,84.17,84.18,83.76,83.94,275500.0,66.9869,66.9949,66.6606,66.8039,275500.0
2013-04-02 15:00:00,83.94,83.98,83.76,83.83,254100.0,66.8039,66.8357,66.6606,66.7163,254100.0
2013-04-02 15:30:00,83.83,84.06,83.7,84.04,532900.0,66.7163,66.8994,66.6129,66.8835,532900.0
2013-04-03 09:30:00,84.19,84.76,83.83,84.69,427800.0,67.0028,67.4565,66.7163,67.4008,427800.0
2013-04-03 10:00:00,84.67,85.25,84.19,85.08,507800.0,67.3849,67.8465,67.0028,67.7112,507800.0
2013-04-03 10:30:00,85.09,85.09,84.69,84.75,231000.0,67.7191,67.7191,67.4008,67.4485,231000.0
2013-04-03 11:00:00,84.75,84.75,84.37,84.57,209300.0,67.4485,67.4485,67.1461,67.3053,209300.0
2013-04-03 11:30:00,84.56,84.8,84.55,84.79,218800.0,67.2973,67.4883,67.2894,67.4804,218800.0
2013-04-03 12:00:00,84.8,84.8,84.49,84.52,254400.0,67.4883,67.4883,67.2416,67.2655,254400.0
2013-04-03 12:30:00,84.53,84.73,84.39,84.7,175900.0,67.2734,67.4326,67.162,67.4087,175900.0
2013-04-03 13:00:00,84.71,84.8,84.63,84.69,181300.0,67.4167,67.4883,67.353,67.4008,181300.0
2013-04-03 13:30:00,84.66,84.69,84.35,84.35,226800.0,67.3769,67.4008,67.1302,67.1302,226800.0
2013-04-03 14:00:00,84.33,84.83,84.3,84.7,244300.0,67.1143,67.5122,67.0904,67.4087,244300.0
2013-04-03 14:30:00,84.72,85.28,84.6,85.21,260800.0,67.4246,67.8703,67.3291,67.8146,260800.0
2013-04-03 15:00:00,85.21,85.21,84.67,84.85,255400.0,67.8146,67.8146,67.3849,67.5281,255400.0
2013-04-03 15:30:00,84.84,84.98,84.44,84.81,546800.0,67.5202,67.6316,67.2018,67.4963,546800.0
2013-04-04 09:30:00,85.08,85.39,84.75,85.33,375000.0,67.7112,67.9579,67.4485,67.9101,375000.0
2013-04-04 10:00:00,85.32,85.55,85.32,85.48,277400.0,67.9022,68.0852,67.9022,68.0295,277400.0
2013-04-04 10:30:00,85.46,85.98,85.46,85.77,284000.0,68.0136,68.4274,68.0136,68.2603,284000.0
2013-04-04 11:00:00,85.76,86.05,85.7,85.95,250900.0,68.2523,68.4831,68.2046,68.4035,250900.0
2013-04-04 11:30:00,85.95,85.95,85.64,85.65,233400.0,68.4035,68.4035,68.1568,68.1648,233400.0
2013-04-04 12:00:00,85.64,85.64,85.43,85.54,232300.0,68.1568,68.1568,67.9897,68.0772,232300.0
2013-04-04 12:30:00,85.51,85.68,85.4,85.51,120300.0,68.0534,68.1887,67.9658,68.0534,120300.0
2013-04-04 13:00:00,85.5,85.52,85.17,85.51,205000.0,68.0454,68.0613,67.7828,68.0534,205000.0
2013-04-04 13:30:00,85.49,85.89,85.4,85.82,183000.0,68.0375,68.3558,67.9658,68.3001,183000.0
2013-04-04 14:00:00,85.81,85.86,85.71,85.77,140900.0,68.2921,68.3319,68.2125,68.2603,140900.0
2013-04-04 14:30:00,85.75,85.87,85.68,85.68,113500.0,68.2444,68.3399,68.1887,68.1887,113500.0
2013-04-04 15:00:00,85.69,85.8,85.52,85.59,190700.0,68.1966,68.2842,68.0613,68.117,190700.0
2013-04-04 15:30:00,85.58,85.74,85.57,85.68,340500.0,68.1091,68.2364,68.1011,68.1887,340500.0
2013-04-05 09:30:00,84.63,85.41,84.42,85.02,415500.0,67.353,67.9738,67.1859,67.6634,415500.0
2013-04-05 10:00:00,85.01,85.37,84.88,85.33,254400.0,67.6554,67.942,67.552,67.9101,254400.0
2013-04-05 10:30:00,85.32,85.65,85.25,85.48,193200.0,67.9022,68.1648,67.8465,68.0295,193200.0
2013-04-05 11:00:00,85.49,85.53,85.32,85.49,228800.0,68.0375,68.0693,67.9022,68.0375,228800.0
2013-04-05 11:30:00,85.48,85.64,85.39,85.41,214400.0,68.0295,68.1568,67.9579,67.9738,214400.0
2013-04-05 12:00:00,85.39,85.51,85.19,85.23,128500.0,67.9579,68.0534,67.7987,67.8305,128500.0
2013-04-05 12:30:00,85.23,85.45,85.22,85.23,141800.0,67.8305,68.0056,67.8226,67.8305,141800.0
2013-04-05 13:00:00,85.23,85.35,85.23,85.31,117300.0,67.8305,67.926,67.8305,67.8942,117300.0
2013-04-05 13:30:00,85.32,85.42,85.12,85.14,144800.0,67.9022,67.9817,67.743,67.7589,144800.0
2013-04-05 14:00:00,85.14,85.42,85.12,85.42,168600.0,67.7589,67.9817,67.743,67.9817,168600.0
2013-04-05 14:30:00,85.42,85.64,85.42,85.61,162300.0,67.9817,68.1568,67.9817,68.133,162300.0
2013-04-05 15:00:00,85.6,85.61,85.37,85.4,192400.0,68.125,68.133,67.942,67.9658,192400.0
2013-04-05 15:30:00,85.42,85.8,85.31,85.67,479200.0,67.9817,68.2842,67.8942,68.1807,479200.0
2013-04-08 09:30:00,85.79,86.58,85.72,86.24,300600.0,68.2762,68.9049,68.2205,68.6343,300600.0
2013-04-08 10:00:00,86.25,86.3,86.0,86.09,215500.0,68.6423,68.6821,68.4433,68.515,215500.0
2013-04-08 10:30:00,86.09,86.23,86.06,86.23,176800.0,68.515,68.6264,68.4911,68.6264,176800.0
2013-04-08 11:00:00,86.21,86.23,86.07,86.17,145300.0,68.6105,68.6264,68.499,68.5786,145300.0
2013-04-08 11:30:00,86.18,86.4,86.11,86.38,126300.0,68.5866,68.7617,68.5309,68.7458,126300.0
2013-04-08 12:00:00,86.38,86.5,86.38,86.43,138400.0,68.7458,68.8413,68.7458,68.7856,138400.0
2013-04-08 12:30:00,86.44,86.49,86.37,86.38,71400.0,68.7935,68.8333,68.7378,68.7458,71400.0
2013-04-08 13:00:00,86.39,86.43,86.24,86.26,88400.0,68.7537,68.7856,68.6343,68.6503,88400.0
2013-04-08 13:30:00,86.29,86.63,86.29,86.61,88900.0,68.6741,68.9447,68.6741,68.9288,88900.0
2013-04-08 14:00:00,86.61,86.71,86.55,86.59,108600.0,68.9288,69.0084,68.8811,68.9129,108600.0
2013-04-08 14:30:00,86.6,86.66,86.51,86.53,104900.0,68.9209,68.9686,68.8492,68.8651,104900.0
2013-04-08 15:00:00,86.52,86.64,86.48,86.54,150000.0,68.8572,68.9527,68.8253,68.8731,150000.0
2013-04-08 15:30:00,86.54,86.61,86.39,86.48,441100.0,68.8731,68.9288,68.7537,68.8253,441100.0
2013-04-09 09:30:00,86.7,86.8,86.15,86.46,162700.0,69.0004,69.08,68.5627,68.8094,162700.0
2013-04-09 10:00:00,86.44,86.81,86.31,86.81,138100.0,68.7935,69.088,68.6901,69.088,138100.0
2013-04-09 10:30:00,86.82,86.87,86.48,86.6,152500.0,69.0959,69.1357,68.8253,68.9209,152500.0
2013-04-09 11:00:00,86.61,86.89,86.51,86.61,87200.0,68.9288,69.1516,68.8492,68.9288,87200.0
2013-04-09 11:30:00,86.61,86.79,86.57,86.76,57500.0,68.9288,69.0721,68.897,69.0482,57500.0
2013-04-09 12:00:00,86.78,86.81,86.68,86.79,99900.0,69.0641,69.088,68.9845,69.0721,99900.0
2013-04-09 12:30:00,86.79,86.87,86.54,86.57,59600.0,69.0721,69.1357,68.8731,68.897,59600.0
2013-04-09 13:00:00,86.58,86.76,86.56,86.72,91700.0,68.9049,69.0482,68.889,69.0164,91700.0
2013-04-09 13:30:00,86.72,86.79,86.66,86.69,86200.0,69.0164,69.0721,68.9686,68.9925,86200.0
2013-04-09 14:00:00,86.7,86.87,86.69,86.81,113400.0,69.0004,69.1357,68.9925,69.088,113400.0
2013-04-09 14:30:00,86.82,87.16,86.79,87.1,145300.0,69.0959,69.3665,69.0721,69.3188,145300.0
2013-04-09 15:00:00,87.11,87.18,86.99,87.0,172000.0,69.3267,69.3824,69.2312,69.2392,172000.0
2013-04-09 15:30:00,87.01,87.06,86.65,86.69,324300.0,69.2472,69.2869,68.9606,68.9925,324300.0
2013-04-10 09:30:00,86.95,87.37,86.4,86.51,233800.0,69.1994,69.5337,68.7617,68.8492,233800.0
2013-04-10 10:00:00,86.55,86.84,86.53,86.59,125700.0,68.8811,69.1119,68.8651,68.9129,125700.0
2013-04-10 10:30:00,86.59,86.65,86.44,86.65,206900.0,68.9129,68.9606,68.7935,68.9606,206900.0
2013-04-10 11:00:00,86.66,87.08,86.57,86.97,126900.0,68.9686,69.3029,68.897,69.2153,126900.0
2013-04-10 11:30:00,86.98,86.99,86.64,86.7,88300.0,69.2233,69.2312,68.9527,69.0004,88300.0
2013-04-10 12:00:00,86.71,86.97,86.5,86.9,277100.0,69.0084,69.2153,68.8413,69.1596,277100.0
2013-04-10 12:30:00,86.89,87.09,86.88,87.01,136700.0,69.1516,69.3108,69.1437,69.2472,136700.0
2013-04-10 13:00:00,87.02,87.07,86.86,87.06,99500.0,69.2551,69.2949,69.1278,69.2869,99500.0
2013-04-10 13:30:00,87.06,87.06,86.92,86.99,103800.0,69.2869,69.2869,69.1755,69.2312,103800.0
2013-04-10 14:00:00,86.98,87.32,86.98,87.31,147700.0,69.2233,69.4939,69.2233,69.4859,147700.0
2013-04-10 14:30:00,87.32,87.32,87.07,87.07,102000.0,69.4939,69.4939,69.2949,69.2949,102000.0
2013-04-10 15:00:00,87.08,87.09,86.99,87.0,102200.0,69.3029,69.3108,69.2312,69.2392,102200.0
2013-04-10 15:30:00,87.0,87.25,86.96,87.1,288000.0,69.2392,69.4382,69.2074,69.3188,288000.0
2013-04-11 09:30:00,87.17,87.35,86.8,87.18,162300.0,69.3745,69.5177,69.08,69.3824,162300.0
2013-04-11 10:00:00,87.19,87.36,87.07,87.28,118300.0,69.3904,69.5257,69.2949,69.462,118300.0
2013-04-11 10:30:00,87.27,87.5,87.19,87.38,96600.0,69.4541,69.6371,69.3904,69.5416,96600.0
2013-04-11 11:00:00,87.4,87.5,87.22,87.4,103800.0,69.5575,69.6371,69.4143,69.5575,103800.0
2013-04-11 11:30:00,87.41,87.46,87.29,87.4,76900.0,69.5655,69.6053,69.47,69.5575,76900.0
2013-04-11 12:00:00,87.39,87.39,87.18,87.19,85100.0,69.5496,69.5496,69.3824,69.3904,85100.0
2013-04-11 12:30:00,87.21,87.45,87.2,87.45,86400.0,69.4063,69.5973,69.3984,69.5973,86400.0
2013-04-11 13:00:00,87.44,87.63,87.44,87.46,82300.0,69.5894,69.7406,69.5894,69.6053,82300.0
2013-04-11 13:30:00,87.47,87.57,87.2,87.2,102300.0,69.6132,69.6928,69.3984,69.3984,102300.0
2013-04-11 14:00:00,87.21,87.47,87.21,87.42,71500.0,69.4063,69.6132,69.4063,69.5735,71500.0
2013-04-11 14:30:00,87.41,87.65,87.41,87.62,66000.0,69.5655,69.7565,69.5655,69.7326,66000.0
2013-04-11 15:00:00,87.63,87.78,87.47,87.55,176700.0,69.7406,69.86,69.6132,69.6769,176700.0
2013-04-11 15:30:00,87.57,87.67,87.42,87.57,229200.0,69.6928,69.7724,69.5735,69.6928,229200.0
2013-04-12 09:30:00,87.19,87.48,86.92,86.99,123400.0,69.3904,69.6212,69.1755,69.2312,123400.0
2013-04-12 10:00:00,86.97,87.0,86.52,86.55,101200.0,69.2153,69.2392,68.8572,68.8811,101200.0
2013-04-12 10:30:00,86.55,86.61,86.03,86.06,201600.0,68.8811,68.9288,68.4672,68.4911,201600.0
2013-04-12 11:00:00,86.04,86.28,85.98,86.04,104800.0,68.4752,68.6662,68.4274,68.4752,104800.0
2013-04-12 11:30:00,86.06,86.08,85.67,86.07,195400.0,68.4911,68.507,68.1807,68.499,195400.0
2013-04-12 12:00:00,86.06,86.1,85.85,85.85,53700.0,68.4911,68.5229,68.324,68.324,53700.0
2013-04-12 12:30:00,85.85,86.02,85.85,86.02,62700.0,68.324,68.4593,68.324,68.4593,62700.0
2013-04-12 13:00:00,86.02,86.14,85.86,85.92,84300.0,68.4593,68.5548,68.3319,68.3797,84300.0
2013-04-12 13:30:00,85.91,85.93,85.75,85.81,76300.0,68.3717,68.3876,68.2444,68.2921,76300.0
2013-04-12 14:00:00,85.82,85.92,85.69,85.69,78200.0,68.3001,68.3797,68.1966,68.1966,78200.0
2013-04-12 14:30:00,85.68,85.79,85.63,85.67,87600.0,68.1887,68.2762,68.1489,68.1807,87600.0
2013-04-12 15:00:00,85.65,85.97,85.65,85.91,142800.0,68.1648,68.4195,68.1648,68.3717,142800.0
2013-04-12 15:30:00,85.91,86.15,85.88,86.14,361400.0,68.3717,68.5627,68.3478,68.5548,361400.0
2013-04-15 09:30:00,85.55,85.55,84.18,84.5,414200.0,68.0852,68.0852,66.9949,67.2496,414200.0
2013-04-15 10:00:00,84.47,84.52,83.84,84.37,233600.0,67.2257,67.2655,66.7243,67.1461,233600.0
2013-04-15 10:30:00,84.37,84.41,84.2,84.31,171200.0,67.1461,67.1779,67.0108,67.0983,171200.0
2013-04-15 11:00:00,84.29,84.31,84.13,84.21,99300.0,67.0824,67.0983,66.9551,67.0188,99300.0
2013-04-15 11:30:00,84.2,84.37,84.03,84.05,83600.0,67.0108,67.1461,66.8755,66.8914,83600.0
2013-04-15 12:00:00,84.07,84.27,83.91,84.27,101900.0,66.9073,67.0665,66.78,67.0665,101900.0
2013-04-15 12:30:00,84.25,84.26,83.84,83.95,110300.0,67.0506,67.0586,66.7243,66.8118,110300.0
2013-04-15 13:00:00,83.94,83.96,83.72,83.8,134500.0,66.8039,66.8198,66.6288,66.6925,134500.0
2013-04-15 13:30:00,83.79,83.88,83.69,83.73,90500.0,66.6845,66.7561,66.6049,66.6368,90500.0
2013-04-15 14:00:00,83.75,83.76,83.4,83.45,143600.0,66.6527,66.6606,66.3741,66.4139,143600.0
2013-04-15 14:30:00,83.45,83.87,83.34,83.39,170100.0,66.4139,66.7482,66.3264,66.3662,170100.0
2013-04-15 15:00:00,83.38,83.58,83.18,83.27,318600.0,66.3582,66.5174,66.199,66.2707,318600.0
2013-04-15 15:30:00,83.28,83.31,82.91,82.95,671200.0,66.2786,66.3025,65.9842,66.016,671200.0
2013-04-16 09:30:00,83.75,84.68,83.75,84.14,324900.0,66.6527,67.3928,66.6527,66.9631,324900.0
2013-04-16 10:00:00,84.13,84.14,83.41,83.43,229700.0,66.9551,66.9631,66.3821,66.398,229700.0
2013-04-16 10:30:00,83.41,83.5,83.04,83.23,136800.0,66.3821,66.4537,66.0876,66.2388,136800.0
2013-04-16 11:00:00,83.23,83.55,83.11,83.26,201600.0,66.2388,66.4935,66.1433,66.2627,201600.0
2013-04-16 11:30:00,83.27,83.4,83.19,83.34,105700.0,66.2707,66.3741,66.207,66.3264,105700.0
2013-04-16 12:00:00,83.35,83.36,83.12,83.18,101500.0,66.3343,66.3423,66.1513,66.199,101500.0
2013-04-16 12:30:00,83.17,83.34,83.16,83.29,87900.0,66.1911,66.3264,66.1831,66.2866,87900.0
2013-04-16 13:00:00,83.29,83.37,83.18,83.25,92900.0,66.2866,66.3502,66.199,66.2547,92900.0
2013-04-16 13:30:00,83.24,83.29,83.12,83.13,104400.0,66.2468,66.2866,66.1513,66.1592,104400.0
2013-04-16 14:00:00,83.12,83.4,83.12,83.31,195500.0,66.1513,66.3741,66.1513,66.3025,195500.0
2013-04-16 14:30:00,83.3,83.38,83.25,83.27,115200.0,66.2945,66.3582,66.2547,66.2707,115200.0
2013-04-16 15:00:00,83.28,83.3,83.08,83.08,283500.0,66.2786,66.2945,66.1194,66.1194,283500.0
2013-04-16 15:30:00,83.08,83.2,83.08,83.17,547600.0,66.1194,66.215,66.1194,66.1911,547600.0
2013-04-17 09:30:00,82.28,82.57,81.77,82.39,720100.0,65.4828,65.7136,65.0769,65.5703,720100.0
2013-04-17 10:00:00,82.39,82.57,81.8,82.03,369800.0,65.5703,65.7136,65.1008,65.2838,369800.0
2013-04-17 10:30:00,82.04,82.07,81.6,81.64,381900.0,65.2918,65.3156,64.9416,64.9734,381900.0
2013-04-17 11:00:00,81.63,82.11,81.58,81.94,446800.0,64.9655,65.3475,64.9257,65.2122,446800.0
2013-04-17 11:30:00,81.93,82.0,81.69,81.87,265400.0,65.2042,65.2599,65.0132,65.1565,265400.0
2013-04-17 12:00:00,81.86,82.1,81.86,81.99,278900.0,65.1485,65.3395,65.1485,65.252,278900.0
2013-04-17 12:30:00,82.01,82.09,81.91,82.06,214000.0,65.2679,65.3316,65.1883,65.3077,214000.0
2013-04-17 13:00:00,82.05,82.15,81.9,82.03,173900.0,65.2997,65.3793,65.1803,65.2838,173900.0
2013-04-17 13:30:00,82.01,82.63,82.0,82.31,214000.0,65.2679,65.7613,65.2599,65.5066,214000.0
2013-04-17 14:00:00,82.31,82.47,82.19,82.41,184900.0,65.5066,65.634,65.4111,65.5862,184900.0
2013-04-17 14:30:00,82.41,82.58,82.15,82.45,303100.0,65.5862,65.7215,65.3793,65.6181,303100.0
2013-04-17 15:00:00,82.45,82.69,82.33,82.67,267200.0,65.6181,65.8091,65.5226,65.7932,267200.0
2013-04-17 15:30:00,82.67,82.76,82.53,82.55,542000.0,65.7932,65.8648,65.6817,65.6976,542000.0
2013-04-18 09:30:00,82.56,82.85,81.99,82.73,317200.0,65.7056,65.9364,65.252,65.8409,317200.0
2013-04-18 10:00:00,82.7,82.74,82.3,82.62,377800.0,65.817,65.8489,65.4987,65.7534,377800.0
2013-04-18 10:30:00,82.63,83.1,82.61,82.86,202600.0,65.7613,66.1354,65.7454,65.9444,202600.0
2013-04-18 11:00:00,82.86,82.86,82.4,82.4,135400.0,65.9444,65.9444,65.5783,65.5783,135400.0
2013-04-18 11:30:00,82.4,82.62,82.26,82.62,142900.0,65.5783,65.7534,65.4669,65.7534,142900.0
2013-04-18 12:00:00,82.63,82.69,82.43,82.59,143100.0,65.7613,65.8091,65.6021,65.7295,143100.0
2013-04-18 12:30:00,82.61,82.93,82.57,82.9,96200.0,65.7454,66.0001,65.7136,65.9762,96200.0
2013-04-18 13:00:00,82.88,82.9,82.58,82.72,91700.0,65.9603,65.9762,65.7215,65.8329,91700.0
2013-04-18 13:30:00,82.71,82.76,82.49,82.61,107600.0,65.825,65.8648,65.6499,65.7454,107600.0
2013-04-18 14:00:00,82.62,82.66,82.32,82.54,162400.0,65.7534,65.7852,65.5146,65.6897,162400.0
2013-04-18 14:30:00,82.53,82.56,82.27,82.35,187000.0,65.6817,65.7056,65.4748,65.5385,187000.0
2013-04-18 15:00:00,82.36,82.59,82.29,82.53,232000.0,65.5464,65.7295,65.4907,65.6817,232000.0
2013-04-18 15:30:00,82.53,82.67,82.48,82.59,362400.0,65.6817,65.7932,65.6419,65.7295,362400.0
2013-04-19 09:30:00,83.05,83.15,82.47,82.79,389500.0,66.0956,66.1752,65.634,65.8887,389500.0
2013-04-19 10:00:00,82.81,83.48,82.8,83.1,169300.0,65.9046,66.4378,65.8966,66.1354,169300.0
2013-04-19 10:30:00,83.11,83.55,83.04,83.47,160600.0,66.1433,66.4935,66.0876,66.4298,160600.0
2013-04-19 11:00:00,83.46,83.67,83.45,83.5,145700.0,66.4219,66.589,66.4139,66.4537,145700.0
2013-04-19 11:30:00,83.51,83.87,83.5,83.84,146600.0,66.4617,66.7482,66.4537,66.7243,146600.0
2013-04-19 12:00:00,83.83,83.85,83.62,83.7,131700.0,66.7163,66.7323,66.5492,66.6129,131700.0
2013-04-19 12:30:00,83.7,83.74,83.43,83.46,102200.0,66.6129,66.6447,66.398,66.4219,102200.0
2013-04-19 13:00:00,83.46,83.63,83.31,83.63,77600.0,66.4219,66.5572,66.3025,66.5572,77600.0
2013-04-19 13:30:00,83.63,83.64,83.45,83.55,80800.0,66.5572,66.5651,66.4139,66.4935,80800.0
2013-04-19 14:00:00,83.57,83.72,83.55,83.56,122800.0,66.5094,66.6288,66.4935,66.5015,122800.0
2013-04-19 14:30:00,83.57,83.61,83.38,83.41,84800.0,66.5094,66.5413,66.3582,66.3821,84800.0
2013-04-19 15:00:00,83.42,83.53,83.32,83.47,115200.0,66.39,66.4776,66.3105,66.4298,115200.0
2013-04-19 15:30:00,83.46,83.68,83.42,83.44,377600.0,66.4219,66.597,66.39,66.406,377600.0
2013-04-22 09:30:00,83.6,83.65,82.7,82.77,285500.0,66.5333,66.5731,65.817,65.8727,285500.0
2013-04-22 10:00:00,82.75,82.79,82.4,82.6,139800.0,65.8568,65.8887,65.5783,65.7374,139800.0
2013-04-22 10:30:00,82.6,82.71,82.36,82.64,104400.0,65.7374,65.825,65.5464,65.7693,104400.0
2013-04-22 11:00:00,82.64,82.78,82.57,82.68,149800.0,65.7693,65.8807,65.7136,65.8011,149800.0
2013-04-22 11:30:00,82.69,83.26,82.68,83.09,123500.0,65.8091,66.2627,65.8011,66.1274,123500.0
2013-04-22 12:00:00,83.12,83.6,83.12,83.51,143300.0,66.1513,66.5333,66.1513,66.4617,143300.0
2013-04-22 12:30:00,83.5,83.9,83.43,83.72,143500.0,66.4537,66.772,66.398,66.6288,143500.0
2013-04-22 13:00:00,83.72,83.74,83.38,83.46,181400.0,66.6288,66.6447,66.3582,66.4219,181400.0
2013-04-22 13:30:00,83.47,83.61,83.4,83.59,146900.0,66.4298,66.5413,66.3741,66.5253,146900.0
2013-04-22 14:00:00,83.6,84.03,83.59,84.0,135500.0,66.5333,66.8755,66.5253,66.8516,135500.0
2013-04-22 14:30:00,84.02,84.14,83.96,84.02,132900.0,66.8676,66.9631,66.8198,66.8676,132900.0
2013-04-22 15:00:00,84.02,84.12,83.97,83.99,152300.0,66.8676,66.9471,66.8278,66.8437,152300.0
2013-04-22 15:30:00,83.99,84.07,83.8,83.82,286700.0,66.8437,66.9073,66.6925,66.7084,286700.0
2013-04-23 09:30:00,84.27,84.73,84.1,84.54,359000.0,67.0665,67.4326,66.9312,67.2814,359000.0
2013-04-23 10:00:00,84.59,84.79,84.27,84.71,314700.0,67.3212,67.4804,67.0665,67.4167,314700.0
2013-04-23 10:30:00,84.69,84.93,84.65,84.9,142200.0,67.4008,67.5918,67.3689,67.5679,142200.0
2013-04-23 11:00:00,84.85,85.21,84.85,85.18,195300.0,67.5281,67.8146,67.5281,67.7907,195300.0
2013-04-23 11:30:00,85.15,85.2,84.97,85.11,119300.0,67.7669,67.8067,67.6236,67.735,119300.0
2013-04-23 12:00:00,85.12,85.12,84.9,84.97,83400.0,67.743,67.743,67.5679,67.6236,83400.0
2013-04-23 12:30:00,84.98,85.02,84.85,84.9,73500.0,67.6316,67.6634,67.5281,67.5679,73500.0
2013-04-23 13:00:00,84.9,84.97,84.15,84.93,228900.0,67.5679,67.6236,66.971,67.5918,228900.0
2013-04-23 13:30:00,84.9,84.95,84.72,84.82,94400.0,67.5679,67.6077,67.4246,67.5042,94400.0
2013-04-23 14:00:00,84.82,84.83,84.46,84.46,100500.0,67.5042,67.5122,67.2177,67.2177,100500.0
2013-04-23 14:30:00,84.46,84.7,84.4,84.69,126600.0,67.2177,67.4087,67.17,67.4008,126600.0
2013-04-23 15:00:00,84.69,84.78,84.63,84.75,198000.0,67.4008,67.4724,67.353,67.4485,198000.0
2013-04-23 15:30:00,84.76,84.82,84.62,84.78,310000.0,67.4565,67.5042,67.3451,67.4724,310000.0
2013-04-24 09:30:00,84.9,85.82,84.88,85.36,277700.0,67.5679,68.3001,67.552,67.934,277700.0
2013-04-24 10:00:00,85.38,85.38,84.86,84.94,233800.0,67.9499,67.9499,67.5361,67.5997,233800.0
2013-04-24 10:30:00,84.96,85.22,84.96,85.12,108200.0,67.6157,67.8226,67.6157,67.743,108200.0
2013-04-24 11:00:00,85.13,85.13,84.71,84.88,128700.0,67.7509,67.7509,67.4167,67.552,128700.0
2013-04-24 11:30:00,84.87,85.1,84.87,85.0,147700.0,67.544,67.7271,67.544,67.6475,147700.0
2013-04-24 12:00:00,85.01,85.05,84.93,84.97,84700.0,67.6554,67.6873,67.5918,67.6236,84700.0
2013-04-24 12:30:00,84.98,84.99,84.73,84.77,115500.0,67.6316,67.6395,67.4326,67.4644,115500.0
2013-04-24 13:00:00,84.78,85.13,84.75,85.09,166800.0,67.4724,67.7509,67.4485,67.7191,166800.0
2013-04-24 13:30:00,85.09,85.18,85.03,85.1,99900.0,67.7191,67.7907,67.6714,67.7271,99900.0
2013-04-24 14:00:00,85.11,85.22,85.05,85.14,96800.0,67.735,67.8226,67.6873,67.7589,96800.0
2013-04-24 14:30:00,85.14,85.41,85.12,85.36,73700.0,67.7589,67.9738,67.743,67.934,73700.0
2013-04-24 15:00:00,85.36,85.4,85.08,85.15,163100.0,67.934,67.9658,67.7112,67.7669,163100.0
2013-04-24 15:30:00,85.15,85.21,85.05,85.12,243100.0,67.7669,67.8146,67.6873,67.743,243100.0
2013-04-25 09:30:00,85.65,86.45,85.47,86.32,244000.0,68.1648,68.8015,68.0215,68.698,244000.0
2013-04-25 10:00:00,86.29,86.56,86.18,86.53,202100.0,68.6741,68.889,68.5866,68.8651,202100.0
2013-04-25 10:30:00,86.52,86.72,86.37,86.66,192200.0,68.8572,69.0164,68.7378,68.9686,192200.0
2013-04-25 11:00:00,86.66,86.79,86.6,86.71,120700.0,68.9686,69.0721,68.9209,69.0084,120700.0
2013-04-25 11:30:00,86.72,86.83,86.56,86.63,111000.0,69.0164,69.1039,68.889,68.9447,111000.0
2013-04-25 12:00:00,86.62,86.73,86.49,86.49,53900.0,68.9368,69.0243,68.8333,68.8333,53900.0
2013-04-25 12:30:00,86.49,86.63,86.44,86.55,73900.0,68.8333,68.9447,68.7935,68.8811,73900.0
2013-04-25 13:00:00,86.54,86.82,86.5,86.8,75200.0,68.8731,69.0959,68.8413,69.08,75200.0
2013-04-25 13:30:00,86.81,86.81,86.65,86.78,81400.0,69.088,69.088,68.9606,69.0641,81400.0
2013-04-25 14:00:00,86.77,86.8,86.65,86.68,78100.0,69.0561,69.08,68.9606,68.9845,78100.0
2013-04-25 14:30:00,86.68,86.78,86.43,86.44,107700.0,68.9845,69.0641,68.7856,68.7935,107700.0
2013-04-25 15:00:00,86.44,86.45,85.99,86.02,218800.0,68.7935,68.8015,68.4354,68.4593,218800.0
2013-04-25 15:30:00,86.03,86.19,85.96,86.04,280800.0,68.4672,68.5946,68.4115,68.4752,280800.0
2013-04-26 09:30:00,85.84,86.29,85.5,86.13,177500.0,68.316,68.6741,68.0454,68.5468,177500.0
2013-04-26 10:00:00,86.13,86.17,85.57,85.96,121000.0,68.5468,68.5786,68.1011,68.4115,121000.0
2013-04-26 10:30:00,85.97,86.0,85.76,85.84,135300.0,68.4195,68.4433,68.2523,68.316,135300.0
2013-04-26 11:00:00,85.83,85.84,85.65,85.81,56100.0,68.308,68.316,68.1648,68.2921,56100.0
2013-04-26 11:30:00,85.83,85.98,85.62,85.72,137500.0,68.308,68.4274,68.1409,68.2205,137500.0
2013-04-26 12:00:00,85.72,85.74,85.54,85.63,75200.0,68.2205,68.2364,68.0772,68.1489,75200.0
2013-04-26 12:30:00,85.64,85.67,85.41,85.57,87400.0,68.1568,68.1807,67.9738,68.1011,87400.0
2013-04-26 13:00:00,85.56,85.73,85.45,85.72,73000.0,68.0932,68.2285,68.0056,68.2205,73000.0
2013-04-26 13:30:00,85.72,85.89,85.68,85.68,61500.0,68.2205,68.3558,68.1887,68.1887,61500.0
2013-04-26 14:00:00,85.68,85.76,85.53,85.54,65300.0,68.1887,68.2523,68.0693,68.0772,65300.0
2013-04-26 14:30:00,85.54,85.63,85.51,85.55,101300.0,68.0772,68.1489,68.0534,68.0852,101300.0
2013-04-26 15:00:00,85.55,85.7,85.55,85.65,100800.0,68.0852,68.2046,68.0852,68.1648,100800.0
2013-04-26 15:30:00,85.66,85.7,85.42,85.43,311100.0,68.1727,68.2046,67.9817,67.9897,311100.0
2013-04-29 09:30:00,85.78,87.5,85.7,87.44,566500.0,68.2683,69.6371,68.2046,69.5894,566500.0
2013-04-29 10:00:00,87.46,87.76,87.32,87.4,284300.0,69.6053,69.844,69.4939,69.5575,284300.0
2013-04-29 10:30:00,87.4,87.79,87.4,87.74,168300.0,69.5575,69.8679,69.5575,69.8281,168300.0
2013-04-29 11:00:00,87.73,87.95,87.58,87.88,161200.0,69.8202,69.9953,69.7008,69.9395,161200.0
2013-04-29 11:30:00,87.9,88.5,87.9,88.42,336200.0,69.9555,70.433,69.9555,70.3693,336200.0
2013-04-29 12:00:00,88.43,88.93,88.33,88.77,365800.0,70.3773,70.7752,70.2977,70.6479,365800.0
2013-04-29 12:30:00,88.78,89.38,88.73,89.02,413400.0,70.6558,71.1333,70.616,70.8468,413400.0
2013-04-29 13:00:00,89.01,89.2,88.95,88.97,235600.0,70.8389,70.9901,70.7911,70.807,235600.0
2013-04-29 13:30:00,88.97,89.14,88.9,88.95,220000.0,70.807,70.9423,70.7513,70.7911,220000.0
2013-04-29 14:00:00,88.95,89.14,88.93,89.1,151500.0,70.7911,70.9423,70.7752,70.9105,151500.0
2013-04-29 14:30:00,89.1,89.66,89.09,89.65,293200.0,70.9105,71.3562,70.9025,71.3482,293200.0
2013-04-29 15:00:00,89.66,89.66,89.19,89.22,294600.0,71.3562,71.3562,70.9821,71.006,294600.0
2013-04-29 15:30:00,89.21,89.22,88.77,88.85,696800.0,70.998,71.006,70.6479,70.7115,696800.0
2013-04-30 09:30:00,89.33,90.0,88.95,88.96,886900.0,71.0935,71.6268,70.7911,70.7991,886900.0
2013-04-30 10:00:00,88.97,89.69,88.87,89.56,376800.0,70.807,71.38,70.7274,71.2766,376800.0
2013-04-30 10:30:00,89.55,89.78,89.38,89.7,261900.0,71.2686,71.4517,71.1333,71.388,261900.0
2013-04-30 11:00:00,89.69,89.94,89.56,89.67,175100.0,71.38,71.579,71.2766,71.3641,175100.0
2013-04-30 11:30:00,89.67,89.78,89.44,89.46,139500.0,71.3641,71.4517,71.1811,71.197,139500.0
2013-04-30 12:00:00,89.47,89.48,89.2,89.2,109400.0,71.2049,71.2129,70.9901,70.9901,109400.0
2013-04-30 12:30:00,89.19,89.32,89.15,89.22,107800.0,70.9821,71.0856,70.9503,71.006,107800.0
2013-04-30 13:00:00,89.23,89.49,89.22,89.44,114300.0,71.0139,71.2209,71.006,71.1811,114300.0
2013-04-30 13:30:00,89.45,89.47,89.28,89.45,132200.0,71.189,71.2049,71.0537,71.189,132200.0
2013-04-30 14:00:00,89.44,89.45,89.14,89.24,134000.0,71.1811,71.189,70.9423,71.0219,134000.0
2013-04-30 14:30:00,89.25,89.32,89.11,89.14,143600.0,71.0299,71.0856,70.9184,70.9423,143600.0
2013-04-30 15:00:00,89.13,89.33,89.09,89.14,215900.0,70.9344,71.0935,70.9025,70.9423,215900.0
2013-04-30 15:30:00,89.14,89.31,89.09,89.31,413600.0,70.9423,71.0776,70.9025,71.0776,413600.0
2013-05-01 09:30:00,88.87,89.1,88.25,88.85,332800.0,70.7274,70.9105,70.234,70.7115,332800.0
2013-05-01 10:00:00,88.85,89.04,88.26,88.35,226100.0,70.7115,70.8627,70.242,70.3136,226100.0
2013-05-01 10:30:00,88.34,88.46,88.25,88.26,141500.0,70.3056,70.4011,70.234,70.242,141500.0
2013-05-01 11:00:00,88.26,88.3,88.11,88.18,118100.0,70.242,70.2738,70.1226,70.1783,118100.0
2013-05-01 11:30:00,88.19,88.28,87.91,88.1,131500.0,70.1863,70.2579,69.9634,70.1146,131500.0
2013-05-01 12:00:00,88.1,88.29,88.01,88.29,126000.0,70.1146,70.2658,70.043,70.2658,126000.0
2013-05-01 12:30:00,88.29,88.32,87.9,87.91,105700.0,70.2658,70.2897,69.9555,69.9634,105700.0
2013-05-01 13:00:00,87.9,87.97,87.73,87.86,99800.0,69.9555,70.0112,69.8202,69.9236,99800.0
2013-05-01 13:30:00,87.87,87.88,87.6,87.62,121900.0,69.9316,69.9395,69.7167,69.7326,121900.0
2013-05-01 14:00:00,87.63,87.99,87.61,87.88,136900.0,69.7406,70.0271,69.7247,69.9395,136900.0
2013-05-01 14:30:00,87.86,87.98,87.68,87.98,108100.0,69.9236,70.0191,69.7804,70.0191,108100.0
2013-05-01 15:00:00,87.97,87.99,87.6,87.61,154500.0,70.0112,70.0271,69.7167,69.7247,154500.0
2013-05-01 15:30:00,87.6,87.79,87.6,87.77,296300.0,69.7167,69.8679,69.7167,69.852,296300.0
2013-05-02 09:30:00,88.01,88.62,87.87,88.43,278700.0,70.043,70.5285,69.9316,70.3773,278700.0
2013-05-02 10:00:00,88.44,88.8,88.29,88.76,227600.0,70.3852,70.6717,70.2658,70.6399,227600.0
2013-05-02 10:30:00,88.76,88.97,88.69,88.86,151400.0,70.6399,70.807,70.5842,70.7195,151400.0
2013-05-02 11:00:00,88.85,89.39,88.83,89.34,186400.0,70.7115,71.1413,70.6956,71.1015,186400.0
2013-05-02 11:30:00,89.34,89.37,89.09,89.35,114800.0,71.1015,71.1254,70.9025,71.1094,114800.0
2013-05-02 12:00:00,89.34,89.46,89.14,89.46,116600.0,71.1015,71.197,70.9423,71.197,116600.0
2013-05-02 12:30:00,89.45,89.69,89.34,89.68,114800.0,71.189,71.38,71.1015,71.3721,114800.0
2013-05-02 13:00:00,89.68,89.77,89.62,89.72,119100.0,71.3721,71.4437,71.3243,71.4039,119100.0
2013-05-02 13:30:00,89.71,89.76,89.62,89.7,75800.0,71.396,71.4357,71.3243,71.388,75800.0
2013-05-02 14:00:00,89.7,89.73,89.64,89.71,59600.0,71.388,71.4119,71.3402,71.396,59600.0
2013-05-02 14:30:00,89.71,89.81,89.68,89.75,90200.0,71.396,71.4755,71.3721,71.4278,90200.0
2013-05-02 15:00:00,89.75,89.84,89.7,89.74,186800.0,71.4278,71.4994,71.388,71.4198,186800.0
2013-05-02 15:30:00,89.74,89.75,89.51,89.55,430400.0,71.4198,71.4278,71.2368,71.2686,430400.0
2013-05-03 09:30:00,90.54,91.5,90.29,91.19,422500.0,72.0565,72.8205,71.8575,72.5738,422500.0
2013-05-03 10:00:00,91.19,91.24,91.0,91.24,252000.0,72.5738,72.6136,72.4226,72.6136,252000.0
2013-05-03 10:30:00,91.25,91.32,90.94,91.06,186100.0,72.6216,72.6773,72.3749,72.4704,186100.0
2013-05-03 11:00:00,91.07,91.31,91.05,91.26,160800.0,72.4783,72.6693,72.4624,72.6295,160800.0
2013-05-03 11:30:00,91.24,91.4,91.0,91.02,179500.0,72.6136,72.7409,72.4226,72.4385,179500.0
2013-05-03 12:00:00,90.99,91.25,90.98,91.18,107400.0,72.4146,72.6216,72.4067,72.5659,107400.0
2013-05-03 12:30:00,91.17,91.21,91.04,91.06,113000.0,72.5579,72.5897,72.4544,72.4704,113000.0
2013-05-03 13:00:00,91.08,91.19,91.02,91.14,100600.0,72.4863,72.5738,72.4385,72.534,100600.0
2013-05-03 13:30:00,91.14,91.15,90.92,90.94,135800.0,72.534,72.542,72.3589,72.3749,135800.0
2013-05-03 14:00:00,90.94,91.04,90.87,90.93,85300.0,72.3749,72.4544,72.3191,72.3669,85300.0
2013-05-03 14:30:00,90.93,90.97,90.7,90.74,157500.0,72.3669,72.3987,72.1838,72.2157,157500.0
2013-05-03 15:00:00,90.74,90.86,90.71,90.74,162700.0,72.2157,72.3112,72.1918,72.2157,162700.0
2013-05-03 15:30:00,90.74,90.76,90.46,90.51,415400.0,72.2157,72.2316,71.9928,72.0326,415400.0
2013-05-06 09:30:00,90.16,90.59,89.81,90.55,341100.0,71.7541,72.0963,71.4755,72.0645,341100.0
2013-05-06 10:00:00,90.53,91.38,90.53,91.37,121900.0,72.0486,72.725,72.0486,72.7171,121900.0
2013-05-06 10:30:00,91.35,91.46,91.01,91.05,130300.0,72.7012,72.7887,72.4306,72.4624,130300.0
2013-05-06 11:00:00,91.04,91.17,90.95,91.03,128800.0,72.4544,72.5579,72.3828,72.4465,128800.0
2013-05-06 11:30:00,91.03,91.32,90.98,91.3,117400.0,72.4465,72.6773,72.4067,72.6614,117400.0
2013-05-06 12:00:00,91.31,91.31,91.12,91.15,53900.0,72.6693,72.6693,72.5181,72.542,53900.0
2013-05-06 12:30:00,91.14,91.32,91.14,91.15,65300.0,72.534,72.6773,72.534,72.542,65300.0
2013-05-06 13:00:00,91.14,91.18,90.96,91.14,83100.0,72.534,72.5659,72.3908,72.534,83100.0
2013-05-06 13:30:00,91.16,91.3,91.15,91.27,70800.0,72.5499,72.6614,72.542,72.6375,70800.0
2013-05-06 14:00:00,91.26,91.41,91.15,91.39,98600.0,72.6295,72.7489,72.542,72.733,98600.0
2013-05-06 14:30:00,91.39,91.45,91.27,91.33,156700.0,72.733,72.7807,72.6375,72.6852,156700.0
2013-05-06 15:00:00,91.32,91.34,91.24,91.32,130900.0,72.6773,72.6932,72.6136,72.6773,130900.0
2013-05-06 15:30:00,91.32,91.34,91.08,91.14,246500.0,72.6773,72.6932,72.4863,72.534,246500.0
2013-05-07 09:30:00,91.44,91.49,91.03,91.41,216100.0,72.7728,72.8126,72.4465,72.7489,216100.0
2013-05-07 10:00:00,91.41,91.48,90.99,91.28,165700.0,72.7489,72.8046,72.4146,72.6454,165700.0
2013-05-07 10:30:00,91.29,91.47,91.28,91.34,96400.0,72.6534,72.7967,72.6454,72.6932,96400.0
2013-05-07 11:00:00,91.35,91.48,91.33,91.39,74600.0,72.7012,72.8046,72.6852,72.733,74600.0
2013-05-07 11:30:00,91.4,91.47,91.13,91.27,164200.0,72.7409,72.7967,72.5261,72.6375,164200.0
2013-05-07 12:00:00,91.27,91.55,91.27,91.41,107300.0,72.6375,72.8603,72.6375,72.7489,107300.0
2013-05-07 12:30:00,91.42,91.57,91.33,91.54,84800.0,72.7569,72.8762,72.6852,72.8524,84800.0
2013-05-07 13:00:00,91.52,91.61,91.44,91.61,94100.0,72.8364,72.9081,72.7728,72.9081,94100.0
2013-05-07 13:30:00,91.62,91.72,91.5,91.52,112700.0,72.916,72.9956,72.8205,72.8364,112700.0
2013-05-07 14:00:00,91.52,91.64,91.42,91.59,82600.0,72.8364,72.9319,72.7569,72.8922,82600.0
2013-05-07 14:30:00,91.58,91.59,91.46,91.53,141300.0,72.8842,72.8922,72.7887,72.8444,141300.0
2013-05-07 15:00:00,91.54,91.68,91.45,91.65,144500.0,72.8524,72.9638,72.7807,72.9399,144500.0
2013-05-07 15:30:00,91.65,91.74,91.52,91.73,234600.0,72.9399,73.0115,72.8364,73.0036,234600.0
2013-05-08 09:30:00,91.8,92.32,91.36,92.26,269600.0,73.0593,73.4731,72.7091,73.4254,269600.0
2013-05-08 10:00:00,92.29,92.36,91.93,91.95,125800.0,73.4493,73.505,73.1627,73.1787,125800.0
2013-05-08 10:30:00,91.94,92.31,91.91,92.19,116700.0,73.1707,73.4652,73.1468,73.3697,116700.0
2013-05-08 11:00:00,92.18,92.63,92.17,92.42,192200.0,73.3617,73.7198,73.3538,73.5527,192200.0
2013-05-08 11:30:00,92.42,92.58,92.35,92.56,93300.0,73.5527,73.6801,73.497,73.6641,93300.0
2013-05-08 12:00:00,92.55,92.55,92.21,92.26,245100.0,73.6562,73.6562,73.3856,73.4254,245100.0
2013-05-08 12:30:00,92.26,92.28,92.07,92.09,123800.0,73.4254,73.4413,73.2742,73.2901,123800.0
2013-05-08 13:00:00,92.08,92.26,92.08,92.13,101500.0,73.2821,73.4254,73.2821,73.3219,101500.0
2013-05-08 13:30:00,92.11,92.2,92.09,92.15,104400.0,73.306,73.3776,73.2901,73.3378,104400.0
2013-05-08 14:00:00,92.15,92.29,92.11,92.12,97900.0,73.3378,73.4493,73.306,73.314,97900.0
2013-05-08 14:30:00,92.11,92.15,91.96,92.02,148800.0,73.306,73.3378,73.1866,73.2344,148800.0
2013-05-08 15:00:00,92.03,92.35,91.99,92.26,129400.0,73.2423,73.497,73.2105,73.4254,129400.0
2013-05-08 15:30:00,92.27,92.34,92.17,92.33,255100.0,73.4333,73.489,73.3538,73.4811,255100.0
2013-05-09 09:30:00,92.05,92.68,91.75,92.63,182300.0,73.2582,73.7596,73.0195,73.7198,182300.0
2013-05-09 10:00:00,92.64,92.65,92.17,92.24,163100.0,73.7278,73.7358,73.3538,73.4095,163100.0
2013-05-09 10:30:00,92.24,92.28,92.19,92.23,153500.0,73.4095,73.4413,73.3697,73.4015,153500.0
2013-05-09 11:00:00,92.23,92.56,92.18,92.55,147500.0,73.4015,73.6641,73.3617,73.6562,147500.0
2013-05-09 11:30:00,92.54,92.56,92.36,92.37,111200.0,73.6482,73.6641,73.505,73.5129,111200.0
2013-05-09 12:00:00,92.38,92.48,92.34,92.37,44900.0,73.5209,73.6005,73.489,73.5129,44900.0
2013-05-09 12:30:00,92.38,92.49,92.37,92.48,54200.0,73.5209,73.6084,73.5129,73.6005,54200.0
2013-05-09 13:00:00,92.48,92.56,92.45,92.56,54900.0,73.6005,73.6641,73.5766,73.6641,54900.0
2013-05-09 13:30:00,92.57,92.76,92.57,92.73,117200.0,73.6721,73.8233,73.6721,73.7994,117200.0
2013-05-09 14:00:00,92.73,92.73,92.59,92.64,98400.0,73.7994,73.7994,73.688,73.7278,98400.0
2013-05-09 14:30:00,92.64,92.67,92.14,92.14,119900.0,73.7278,73.7517,73.3299,73.3299,119900.0
2013-05-09 15:00:00,92.14,92.36,92.01,92.3,152100.0,73.3299,73.505,73.2264,73.4572,152100.0
2013-05-09 15:30:00,92.31,92.41,92.03,92.18,287300.0,73.4652,73.5448,73.2423,73.3617,287300.0
2013-05-10 09:30:00,92.35,92.75,92.21,92.7,197200.0,73.497,73.8153,73.3856,73.7756,197200.0
2013-05-10 10:00:00,92.74,92.77,92.15,92.2,235800.0,73.8074,73.8313,73.3378,73.3776,235800.0
2013-05-10 10:30:00,92.19,92.23,91.81,91.98,275600.0,73.3697,73.4015,73.0672,73.2025,275600.0
2013-05-10 11:00:00,92.0,92.22,91.89,92.12,121000.0,73.2185,73.3935,73.1309,73.314,121000.0
2013-05-10 11:30:00,92.14,92.2,91.63,91.69,113900.0,73.3299,73.3776,72.924,72.9717,113900.0
2013-05-10 12:00:00,91.68,91.73,91.15,91.38,306300.0,72.9638,73.0036,72.542,72.725,306300.0
2013-05-10 12:30:00,91.4,91.5,91.25,91.3,236900.0,72.7409,72.8205,72.6216,72.6614,236900.0
2013-05-10 13:00:00,91.3,91.59,91.25,91.56,170100.0,72.6614,72.8922,72.6216,72.8683,170100.0
2013-05-10 13:30:00,91.55,91.64,91.3,91.3,145000.0,72.8603,72.9319,72.6614,72.6614,145000.0
2013-05-10 14:00:00,91.3,91.5,91.23,91.49,158000.0,72.6614,72.8205,72.6057,72.8126,158000.0
2013-05-10 14:30:00,91.5,91.71,91.41,91.59,165800.0,72.8205,72.9877,72.7489,72.8922,165800.0
2013-05-10 15:00:00,91.6,92.03,91.6,92.0,219900.0,72.9001,73.2423,72.9001,73.2185,219900.0
2013-05-10 15:30:00,92.0,92.3,91.98,92.3,347100.0,73.2185,73.4572,73.2025,73.4572,347100.0
2013-05-13 09:30:00,92.24,92.98,92.17,92.38,390700.0,73.4095,73.9984,73.3538,73.5209,390700.0
2013-05-13 10:00:00,92.36,92.91,92.12,92.52,218800.0,73.505,73.9427,73.314,73.6323,218800.0
2013-05-13 10:30:00,92.51,92.87,92.38,92.73,243700.0,73.6243,73.9108,73.5209,73.7994,243700.0
2013-05-13 11:00:00,92.73,92.97,92.65,92.83,333300.0,73.7994,73.9904,73.7358,73.879,333300.0
2013-05-13 11:30:00,92.82,92.87,92.6,92.78,189700.0,73.8711,73.9108,73.696,73.8392,189700.0
2013-05-13 12:00:00,92.78,92.85,92.51,92.52,101800.0,73.8392,73.8949,73.6243,73.6323,101800.0
2013-05-13 12:30:00,92.52,92.62,92.45,92.52,115900.0,73.6323,73.7119,73.5766,73.6323,115900.0
2013-05-13 13:00:00,92.52,92.62,92.5,92.6,90600.0,73.6323,73.7119,73.6164,73.696,90600.0
2013-05-13 13:30:00,92.6,92.73,92.52,92.68,149000.0,73.696,73.7994,73.6323,73.7596,149000.0
2013-05-13 14:00:00,92.68,92.8,92.61,92.62,139300.0,73.7596,73.8551,73.7039,73.7119,139300.0
2013-05-13 14:30:00,92.63,92.77,92.61,92.63,125300.0,73.7198,73.8313,73.7039,73.7198,125300.0
2013-05-13 15:00:00,92.62,92.64,92.36,92.54,173800.0,73.7119,73.7278,73.505,73.6482,173800.0
2013-05-13 15:30:00,92.54,92.63,92.48,92.59,325300.0,73.6482,73.7198,73.6005,73.688,325300.0
2013-05-14 09:30:00,92.49,93.1,92.29,93.03,486900.0,73.6084,74.0939,73.4493,74.0382,486900.0
2013-05-14 10:00:00,93.04,93.38,92.89,93.38,235200.0,74.0461,74.3167,73.9268,74.3167,235200.0
2013-05-14 10:30:00,93.38,93.4,93.08,93.2,150200.0,74.3167,74.3327,74.078,74.1735,150200.0
2013-05-14 11:00:00,93.21,93.41,93.19,93.37,140000.0,74.1814,74.3406,74.1655,74.3088,140000.0
2013-05-14 11:30:00,93.37,93.69,93.36,93.65,242800.0,74.3088,74.5634,74.3008,74.5316,242800.0
2013-05-14 12:00:00,93.64,93.72,93.56,93.61,154700.0,74.5237,74.5873,74.46,74.4998,154700.0
2013-05-14 12:30:00,93.61,93.64,93.23,93.35,150800.0,74.4998,74.5237,74.1974,74.2929,150800.0
2013-05-14 13:00:00,93.34,93.69,93.34,93.67,169600.0,74.2849,74.5634,74.2849,74.5475,169600.0
2013-05-14 13:30:00,93.68,93.69,93.43,93.49,127600.0,74.5555,74.5634,74.3565,74.4043,127600.0
2013-05-14 14:00:00,93.49,93.64,93.35,93.62,163300.0,74.4043,74.5237,74.2929,74.5077,163300.0
2013-05-14 14:30:00,93.63,93.67,93.44,93.44,359500.0,74.5157,74.5475,74.3645,74.3645,359500.0
2013-05-14 15:00:00,93.44,93.7,93.42,93.7,258600.0,74.3645,74.5714,74.3486,74.5714,258600.0
2013-05-14 15:30:00,93.7,93.88,93.63,93.79,695900.0,74.5714,74.7147,74.5157,74.643,695900.0
2013-05-15 09:30:00,89.22,90.4,88.75,90.04,2395600.0,71.006,71.9451,70.6319,71.6586,2395600.0
2013-05-15 10:00:00,90.06,90.6,89.61,89.92,1197300.0,71.6745,72.1043,71.3164,71.5631,1197300.0
2013-05-15 10:30:00,89.92,89.95,88.83,88.9,1153600.0,71.5631,71.587,70.6956,70.7513,1153600.0
2013-05-15 11:00:00,88.89,89.29,88.56,89.23,1066000.0,70.7434,71.0617,70.4807,71.0139,1066000.0
2013-05-15 11:30:00,89.22,89.66,89.1,89.56,508900.0,71.006,71.3562,70.9105,71.2766,508900.0
2013-05-15 12:00:00,89.54,89.74,89.36,89.49,368200.0,71.2607,71.4198,71.1174,71.2209,368200.0
2013-05-15 12:30:00,89.51,89.69,89.45,89.52,434000.0,71.2368,71.38,71.189,71.2447,434000.0
2013-05-15 13:00:00,89.52,89.67,89.43,89.5,494200.0,71.2447,71.3641,71.1731,71.2288,494200.0
2013-05-15 13:30:00,89.49,89.5,89.2,89.44,407700.0,71.2209,71.2288,70.9901,71.1811,407700.0
2013-05-15 14:00:00,89.43,89.48,89.22,89.29,293700.0,71.1731,71.2129,71.006,71.0617,293700.0
2013-05-15 14:30:00,89.28,89.5,89.01,89.47,585600.0,71.0537,71.2288,70.8389,71.2049,585600.0
2013-05-15 15:00:00,89.45,89.48,89.11,89.27,394000.0,71.189,71.2129,70.9184,71.0458,394000.0
2013-05-15 15:30:00,89.28,89.65,89.27,89.62,1109600.0,71.0537,71.3482,71.0458,71.3243,1109600.0
2013-05-16 09:30:00,89.36,89.8,89.06,89.37,522000.0,71.1174,71.4676,70.8786,71.1254,522000.0
2013-05-16 10:00:00,89.36,89.39,89.13,89.28,303500.0,71.1174,71.1413,70.9344,71.0537,303500.0
2013-05-16 10:30:00,89.27,89.41,89.19,89.4,271600.0,71.0458,71.1572,70.9821,71.1492,271600.0
2013-05-16 11:00:00,89.4,90.33,89.39,90.07,650100.0,71.1492,71.8894,71.1413,71.6825,650100.0
2013-05-16 11:30:00,90.07,90.25,90.0,90.02,232400.0,71.6825,71.8257,71.6268,71.6427,232400.0
2013-05-16 12:00:00,90.04,90.13,89.91,90.06,225400.0,71.6586,71.7302,71.5551,71.6745,225400.0
2013-05-16 12:30:00,90.06,90.06,89.68,89.75,233100.0,71.6745,71.6745,71.3721,71.4278,233100.0
2013-05-16 13:00:00,89.74,90.0,89.73,89.95,193800.0,71.4198,71.6268,71.4119,71.587,193800.0
2013-05-16 13:30:00,89.96,90.04,89.79,89.96,150900.0,71.5949,71.6586,71.4596,71.5949,150900.0
2013-05-16 14:00:00,89.96,90.12,89.9,89.97,169900.0,71.5949,71.7223,71.5472,71.6029,169900.0
2013-05-16 14:30:00,89.98,89.98,89.46,89.51,160100.0,71.6108,71.6108,71.197,71.2368,160100.0
2013-05-16 15:00:00,89.5,89.7,89.32,89.4,289800.0,71.2288,71.388,71.0856,71.1492,289800.0
2013-05-16 15:30:00,89.4,89.42,89.1,89.4,468500.0,71.1492,71.1652,70.9105,71.1492,468500.0
2013-05-17 09:30:00,88.59,88.77,87.67,87.96,1140800.0,70.5046,70.6479,69.7724,70.0032,1140800.0
2013-05-17 10:00:00,87.96,88.25,87.51,87.62,563200.0,70.0032,70.234,69.6451,69.7326,563200.0
2013-05-17 10:30:00,87.61,87.66,86.91,87.01,844700.0,69.7247,69.7645,69.1676,69.2472,844700.0
2013-05-17 11:00:00,87.01,87.11,86.85,86.98,647800.0,69.2472,69.3267,69.1198,69.2233,647800.0
2013-05-17 11:30:00,86.99,87.35,86.98,87.31,374200.0,69.2312,69.5177,69.2233,69.4859,374200.0
2013-05-17 12:00:00,87.3,87.65,87.21,87.44,252800.0,69.4779,69.7565,69.4063,69.5894,252800.0
2013-05-17 12:30:00,87.43,87.5,87.23,87.24,152700.0,69.5814,69.6371,69.4222,69.4302,152700.0
2013-05-17 13:00:00,87.24,87.25,87.0,87.06,217400.0,69.4302,69.4382,69.2392,69.2869,217400.0
2013-05-17 13:30:00,87.06,87.11,86.92,86.98,237900.0,69.2869,69.3267,69.1755,69.2233,237900.0
2013-05-17 14:00:00,86.97,86.99,86.85,86.89,259100.0,69.2153,69.2312,69.1198,69.1516,259100.0
2013-05-17 14:30:00,86.89,87.03,86.8,86.97,340300.0,69.1516,69.2631,69.08,69.2153,340300.0
2013-05-17 15:00:00,86.97,87.12,86.78,86.94,424500.0,69.2153,69.3347,69.0641,69.1914,424500.0
2013-05-17 15:30:00,86.94,87.03,86.53,86.98,1249000.0,69.1914,69.2631,68.8651,69.2233,1249000.0
2013-05-20 09:30:00,86.98,87.5,86.75,87.15,648000.0,69.2233,69.6371,69.0402,69.3586,648000.0
2013-05-20 10:00:00,87.15,87.95,87.15,87.55,421700.0,69.3586,69.9953,69.3586,69.6769,421700.0
2013-05-20 10:30:00,87.55,87.84,87.51,87.79,202200.0,69.6769,69.9077,69.6451,69.8679,202200.0
2013-05-20 11:00:00,87.79,87.89,87.63,87.69,229500.0,69.8679,69.9475,69.7406,69.7883,229500.0
2013-05-20 11:30:00,87.69,88.12,87.65,88.12,253900.0,69.7883,70.1305,69.7565,70.1305,253900.0
2013-05-20 12:00:00,88.12,88.15,87.74,87.74,152700.0,70.1305,70.1544,69.8281,69.8281,152700.0
2013-05-20 12:30:00,87.75,87.85,87.72,87.84,182000.0,69.8361,69.9157,69.8122,69.9077,182000.0
2013-05-20 13:00:00,87.84,87.85,87.66,87.8,155200.0,69.9077,69.9157,69.7645,69.8759,155200.0
2013-05-20 13:30:00,87.81,87.89,87.61,87.81,184200.0,69.8838,69.9475,69.7247,69.8838,184200.0
2013-05-20 14:00:00,87.81,88.14,87.7,88.02,150300.0,69.8838,70.1465,69.7963,70.051,150300.0
2013-05-20 14:30:00,88.04,88.2,87.98,88.01,177000.0,70.0669,70.1942,70.0191,70.043,177000.0
2013-05-20 15:00:00,88.01,88.42,87.96,88.23,361200.0,70.043,70.3693,70.0032,70.2181,361200.0
2013-05-20 15:30:00,88.23,88.26,87.87,88.05,675600.0,70.2181,70.242,69.9316,70.0748,675600.0
2013-05-21 09:30:00,87.89,88.25,87.2,87.32,674100.0,69.9475,70.234,69.3984,69.4939,674100.0
2013-05-21 10:00:00,87.33,87.64,87.25,87.36,376400.0,69.5018,69.7485,69.4382,69.5257,376400.0
2013-05-21 10:30:00,87.38,87.67,87.38,87.63,197000.0,69.5416,69.7724,69.5416,69.7406,197000.0
2013-05-21 11:00:00,87.62,87.77,87.5,87.55,372500.0,69.7326,69.852,69.6371,69.6769,372500.0
2013-05-21 11:30:00,87.54,87.76,87.54,87.69,163900.0,69.669,69.844,69.669,69.7883,163900.0
2013-05-21 12:00:00,87.69,87.75,87.62,87.67,147400.0,69.7883,69.8361,69.7326,69.7724,147400.0
2013-05-21 12:30:00,87.67,87.76,87.61,87.71,131700.0,69.7724,69.844,69.7247,69.8042,131700.0
2013-05-21 13:00:00,87.72,88.09,87.71,88.05,198000.0,69.8122,70.1067,69.8042,70.0748,198000.0
2013-05-21 13:30:00,88.05,88.07,87.92,87.97,122800.0,70.0748,70.0908,69.9714,70.0112,122800.0
2013-05-21 14:00:00,87.96,88.05,87.92,87.97,137000.0,70.0032,70.0748,69.9714,70.0112,137000.0
2013-05-21 14:30:00,87.98,88.07,87.84,87.95,134600.0,70.0191,70.0908,69.9077,69.9953,134600.0
2013-05-21 15:00:00,87.95,88.01,87.85,87.85,159000.0,69.9953,70.043,69.9157,69.9157,159000.0
2013-05-21 15:30:00,87.85,87.88,87.55,87.6,414200.0,69.9157,69.9395,69.6769,69.7167,414200.0
2013-05-22 09:30:00,87.83,87.89,86.1,86.95,882300.0,69.8998,69.9475,68.5229,69.1994,882300.0
2013-05-22 10:00:00,86.9,87.41,86.78,87.18,647900.0,69.1596,69.5655,69.0641,69.3824,647900.0
2013-05-22 10:30:00,87.16,87.23,86.3,86.6,471600.0,69.3665,69.4222,68.6821,68.9209,471600.0
2013-05-22 11:00:00,86.59,86.89,86.46,86.72,286300.0,68.9129,69.1516,68.8094,69.0164,286300.0
2013-05-22 11:30:00,86.72,86.87,86.47,86.65,222500.0,69.0164,69.1357,68.8174,68.9606,222500.0
2013-05-22 12:00:00,86.65,86.82,86.44,86.56,254500.0,68.9606,69.0959,68.7935,68.889,254500.0
2013-05-22 12:30:00,86.58,86.93,86.51,86.93,168600.0,68.9049,69.1835,68.8492,69.1835,168600.0
2013-05-22 13:00:00,86.93,87.23,86.62,86.64,301800.0,69.1835,69.4222,68.9368,68.9527,301800.0
2013-05-22 13:30:00,86.66,86.76,86.44,86.69,252200.0,68.9686,69.0482,68.7935,68.9925,252200.0
2013-05-22 14:00:00,86.69,86.93,86.45,86.86,443100.0,68.9925,69.1835,68.8015,69.1278,443100.0
2013-05-22 14:30:00,86.85,87.0,86.74,86.91,401700.0,69.1198,69.2392,69.0323,69.1676,401700.0
2013-05-22 15:00:00,86.9,87.0,86.46,86.51,446400.0,69.1596,69.2392,68.8094,68.8492,446400.0
2013-05-22 15:30:00,86.52,86.85,86.47,86.79,935900.0,68.8572,69.1198,68.8174,69.0721,935900.0
2013-05-23 09:30:00,85.75,86.72,85.65,86.68,515800.0,68.2444,69.0164,68.1648,68.9845,515800.0
2013-05-23 10:00:00,86.68,87.04,86.5,86.68,371000.0,68.9845,69.271,68.8413,68.9845,371000.0
2013-05-23 10:30:00,86.71,86.82,86.48,86.64,239900.0,69.0084,69.0959,68.8253,68.9527,239900.0
2013-05-23 11:00:00,86.65,86.94,86.63,86.74,235600.0,68.9606,69.1914,68.9447,69.0323,235600.0
2013-05-23 11:30:00,86.75,86.97,86.73,86.93,158800.0,69.0402,69.2153,69.0243,69.1835,158800.0
2013-05-23 12:00:00,86.95,87.17,86.89,87.08,151800.0,69.1994,69.3745,69.1516,69.3029,151800.0
2013-05-23 12:30:00,87.1,87.14,86.85,86.99,133000.0,69.3188,69.3506,69.1198,69.2312,133000.0
2013-05-23 13:00:00,86.98,87.05,86.83,86.85,99200.0,69.2233,69.279,69.1039,69.1198,99200.0
2013-05-23 13:30:00,86.85,87.03,86.63,87.03,166100.0,69.1198,69.2631,68.9447,69.2631,166100.0
2013-05-23 14:00:00,87.01,87.33,86.95,87.17,199900.0,69.2472,69.5018,69.1994,69.3745,199900.0
2013-05-23 14:30:00,87.17,87.51,87.04,87.4,273000.0,69.3745,69.6451,69.271,69.5575,273000.0
2013-05-23 15:00:00,87.41,87.53,87.17,87.27,364700.0,69.5655,69.661,69.3745,69.4541,364700.0
2013-05-23 15:30:00,87.26,87.35,87.1,87.18,555300.0,69.4461,69.5177,69.3188,69.3824,555300.0
2013-05-24 09:30:00,86.78,86.79,86.07,86.27,410800.0,69.0641,69.0721,68.499,68.6582,410800.0
2013-05-24 10:00:00,86.23,86.25,85.93,86.05,290500.0,68.6264,68.6423,68.3876,68.4831,290500.0
2013-05-24 10:30:00,86.04,86.17,85.82,85.96,274100.0,68.4752,68.5786,68.3001,68.4115,274100.0
2013-05-24 11:00:00,85.97,86.08,85.86,86.04,165400.0,68.4195,68.507,68.3319,68.4752,165400.0
2013-05-24 11:30:00,86.03,86.29,86.0,86.26,124500.0,68.4672,68.6741,68.4433,68.6503,124500.0
2013-05-24 12:00:00,86.26,86.38,86.22,86.31,88800.0,68.6503,68.7458,68.6184,68.6901,88800.0
2013-05-24 12:30:00,86.33,86.36,86.13,86.19,100900.0,68.706,68.7298,68.5468,68.5946,100900.0
2013-05-24 13:00:00,86.19,86.39,86.19,86.39,59500.0,68.5946,68.7537,68.5946,68.7537,59500.0
2013-05-24 13:30:00,86.38,86.42,86.2,86.2,92300.0,68.7458,68.7776,68.6025,68.6025,92300.0
2013-05-24 14:00:00,86.22,86.22,86.15,86.2,110400.0,68.6184,68.6184,68.5627,68.6025,110400.0
2013-05-24 14:30:00,86.2,86.22,86.02,86.13,136900.0,68.6025,68.6184,68.4593,68.5468,136900.0
2013-05-24 15:00:00,86.14,86.16,85.98,86.03,252900.0,68.5548,68.5707,68.4274,68.4672,252900.0
2013-05-24 15:30:00,86.04,86.32,86.01,86.31,494200.0,68.4752,68.698,68.4513,68.6901,494200.0
2013-05-28 09:30:00,87.2,87.65,86.91,87.46,416000.0,69.3984,69.7565,69.1676,69.6053,416000.0
2013-05-28 10:00:00,87.48,87.57,87.23,87.46,435600.0,69.6212,69.6928,69.4222,69.6053,435600.0
2013-05-28 10:30:00,87.45,87.61,87.33,87.35,257600.0,69.5973,69.7247,69.5018,69.5177,257600.0
2013-05-28 11:00:00,87.36,87.42,87.03,87.17,145000.0,69.5257,69.5735,69.2631,69.3745,145000.0
2013-05-28 11:30:00,87.17,87.17,86.91,86.97,135400.0,69.3745,69.3745,69.1676,69.2153,135400.0
2013-05-28 12:00:00,86.96,87.06,86.88,86.99,84500.0,69.2074,69.2869,69.1437,69.2312,84500.0
2013-05-28 12:30:00,87.0,87.15,86.9,87.0,67800.0,69.2392,69.3586,69.1596,69.2392,67800.0
2013-05-28 13:00:00,87.0,87.1,86.84,86.85,93500.0,69.2392,69.3188,69.1119,69.1198,93500.0
2013-05-28 13:30:00,86.86,86.9,86.49,86.54,121100.0,69.1278,69.1596,68.8333,68.8731,121100.0
2013-05-28 14:00:00,86.54,86.7,86.4,86.61,125100.0,68.8731,69.0004,68.7617,68.9288,125100.0
2013-05-28 14:30:00,86.61,86.61,86.41,86.44,239000.0,68.9288,68.9288,68.7696,68.7935,239000.0
2013-05-28 15:00:00,86.45,86.5,86.3,86.49,204300.0,68.8015,68.8413,68.6821,68.8333,204300.0
2013-05-28 15:30:00,86.48,86.59,86.3,86.36,425000.0,68.8253,68.9129,68.6821,68.7298,425000.0
2013-05-29 09:30:00,85.99,87.24,85.96,87.19,403800.0,68.4354,69.4302,68.4115,69.3904,403800.0
2013-05-29 10:00:00,87.18,87.57,87.14,87.48,429400.0,69.3824,69.6928,69.3506,69.6212,429400.0
2013-05-29 10:30:00,87.46,87.52,86.98,86.98,365000.0,69.6053,69.653,69.2233,69.2233,365000.0
2013-05-29 11:00:00,87.01,87.26,86.91,87.2,168000.0,69.2472,69.4461,69.1676,69.3984,168000.0
2013-05-29 11:30:00,87.18,87.23,87.03,87.2,113100.0,69.3824,69.4222,69.2631,69.3984,113100.0
2013-05-29 12:00:00,87.17,87.26,86.98,87.05,172800.0,69.3745,69.4461,69.2233,69.279,172800.0
2013-05-29 12:30:00,87.05,87.11,86.85,87.04,166700.0,69.279,69.3267,69.1198,69.271,166700.0
2013-05-29 13:00:00,87.04,87.19,86.87,87.16,97100.0,69.271,69.3904,69.1357,69.3665,97100.0
2013-05-29 13:30:00,87.18,87.63,87.09,87.54,145500.0,69.3824,69.7406,69.3108,69.669,145500.0
2013-05-29 14:00:00,87.55,87.61,87.3,87.38,145400.0,69.6769,69.7247,69.4779,69.5416,145400.0
2013-05-29 14:30:00,87.37,87.57,87.29,87.3,129000.0,69.5337,69.6928,69.47,69.4779,129000.0
2013-05-29 15:00:00,87.28,87.47,87.25,87.41,129400.0,69.462,69.6132,69.4382,69.5655,129400.0
2013-05-29 15:30:00,87.42,87.5,87.28,87.37,507500.0,69.5735,69.6371,69.462,69.5337,507500.0
2013-05-30 09:30:00,87.67,87.96,87.25,87.69,248600.0,69.7724,70.0032,69.4382,69.7883,248600.0
2013-05-30 10:00:00,87.68,87.98,87.59,87.78,258300.0,69.7804,70.0191,69.7087,69.86,258300.0
2013-05-30 10:30:00,87.76,88.12,87.74,87.96,178900.0,69.844,70.1305,69.8281,70.0032,178900.0
2013-05-30 11:00:00,87.96,88.02,87.73,87.96,106000.0,70.0032,70.051,69.8202,70.0032,106000.0
2013-05-30 11:30:00,87.96,87.96,87.67,87.82,120900.0,70.0032,70.0032,69.7724,69.8918,120900.0
2013-05-30 12:00:00,87.8,87.91,87.64,87.72,59400.0,69.8759,69.9634,69.7485,69.8122,59400.0
2013-05-30 12:30:00,87.72,87.76,87.54,87.62,75100.0,69.8122,69.844,69.669,69.7326,75100.0
2013-05-30 13:00:00,87.63,87.68,87.54,87.62,54500.0,69.7406,69.7804,69.669,69.7326,54500.0
2013-05-30 13:30:00,87.64,87.7,87.59,87.65,73900.0,69.7485,69.7963,69.7087,69.7565,73900.0
2013-05-30 14:00:00,87.66,87.74,87.5,87.69,86200.0,69.7645,69.8281,69.6371,69.7883,86200.0
2013-05-30 14:30:00,87.69,87.83,87.61,87.74,91700.0,69.7883,69.8998,69.7247,69.8281,91700.0
2013-05-30 15:00:00,87.75,87.85,87.63,87.74,127800.0,69.8361,69.9157,69.7406,69.8281,127800.0
2013-05-30 15:30:00,87.77,87.81,87.37,87.43,357500.0,69.852,69.8838,69.5337,69.5814,357500.0
2013-05-31 09:30:00,87.37,87.81,87.26,87.61,176400.0,69.5337,69.8838,69.4461,69.7247,176400.0
2013-05-31 10:00:00,87.62,87.7,87.3,87.6,104300.0,69.7326,69.7963,69.4779,69.7167,104300.0
2013-05-31 10:30:00,87.61,87.89,87.55,87.84,104100.0,69.7247,69.9475,69.6769,69.9077,104100.0
2013-05-31 11:00:00,87.85,88.17,87.83,87.84,177600.0,69.9157,70.1703,69.8998,69.9077,177600.0
2013-05-31 11:30:00,87.83,87.88,87.79,87.81,68700.0,69.8998,69.9395,69.8679,69.8838,68700.0
2013-05-31 12:00:00,87.8,87.94,87.72,87.92,108000.0,69.8759,69.9873,69.8122,69.9714,108000.0
2013-05-31 12:30:00,87.92,88.23,87.88,88.21,164300.0,69.9714,70.2181,69.9395,70.2022,164300.0
2013-05-31 13:00:00,88.22,88.4,88.19,88.37,166900.0,70.2101,70.3534,70.1863,70.3295,166900.0
2013-05-31 13:30:00,88.38,88.47,88.09,88.12,145200.0,70.3375,70.4091,70.1067,70.1305,145200.0
2013-05-31 14:00:00,88.13,88.15,87.81,87.83,135800.0,70.1385,70.1544,69.8838,69.8998,135800.0
2013-05-31 14:30:00,87.84,87.84,87.47,87.49,157100.0,69.9077,69.9077,69.6132,69.6292,157100.0
2013-05-31 15:00:00,87.49,87.65,87.47,87.51,165000.0,69.6292,69.7565,69.6132,69.6451,165000.0
2013-05-31 15:30:00,87.51,87.57,87.17,87.17,580400.0,69.6451,69.6928,69.3745,69.3745,580400.0
2013-06-03 09:30:00,87.51,87.69,87.11,87.6,426800.0,69.6451,69.7883,69.3267,69.7167,426800.0
2013-06-03 10:00:00,87.41,87.93,87.37,87.68,301700.0,69.5655,69.9793,69.5337,69.7804,301700.0
2013-06-03 10:30:00,87.66,87.7,87.2,87.58,239400.0,69.7645,69.7963,69.3984,69.7008,239400.0
2013-06-03 11:00:00,87.59,87.63,87.28,87.44,311200.0,69.7087,69.7406,69.462,69.5894,311200.0
2013-06-03 11:30:00,87.41,88.02,87.36,87.87,163500.0,69.5655,70.051,69.5257,69.9316,163500.0
2013-06-03 12:00:00,87.87,88.08,87.81,88.03,140000.0,69.9316,70.0987,69.8838,70.0589,140000.0
2013-06-03 12:30:00,88.06,88.14,87.86,88.01,276400.0,70.0828,70.1465,69.9236,70.043,276400.0
2013-06-03 13:00:00,88.0,88.1,87.89,87.98,206200.0,70.035,70.1146,69.9475,70.0191,206200.0
2013-06-03 13:30:00,87.97,88.05,87.88,88.02,112900.0,70.0112,70.0748,69.9395,70.051,112900.0
2013-06-03 14:00:00,88.03,88.2,87.94,88.13,167100.0,70.0589,70.1942,69.9873,70.1385,167100.0
2013-06-03 14:30:00,88.13,88.44,88.06,88.35,180000.0,70.1385,70.3852,70.0828,70.3136,180000.0
2013-06-03 15:00:00,88.34,88.37,88.24,88.34,172300.0,70.3056,70.3295,70.2261,70.3056,172300.0
2013-06-03 15:30:00,88.33,88.42,88.19,88.36,439500.0,70.2977,70.3693,70.1863,70.3216,439500.0
2013-06-04 09:30:00,88.18,88.79,87.6,87.66,251900.0,70.1783,70.6638,69.7167,69.7645,251900.0
2013-06-04 10:00:00,87.62,87.63,86.99,87.48,452000.0,69.7326,69.7406,69.2312,69.6212,452000.0
2013-06-04 10:30:00,87.47,87.66,87.18,87.19,207200.0,69.6132,69.7645,69.3824,69.3904,207200.0
2013-06-04 11:00:00,87.18,87.48,87.09,87.28,140500.0,69.3824,69.6212,69.3108,69.462,140500.0
2013-06-04 11:30:00,87.31,87.49,87.16,87.41,108600.0,69.4859,69.6292,69.3665,69.5655,108600.0
2013-06-04 12:00:00,87.41,87.43,86.88,86.89,168100.0,69.5655,69.5814,69.1437,69.1516,168100.0
2013-06-04 12:30:00,86.9,86.99,86.82,86.9,150900.0,69.1596,69.2312,69.0959,69.1596,150900.0
2013-06-04 13:00:00,86.88,86.95,86.54,86.68,207100.0,69.1437,69.1994,68.8731,68.9845,207100.0
2013-06-04 13:30:00,86.68,86.86,86.63,86.86,207400.0,68.9845,69.1278,68.9447,69.1278,207400.0
2013-06-04 14:00:00,86.85,86.86,86.48,86.58,199800.0,69.1198,69.1278,68.8253,68.9049,199800.0
2013-06-04 14:30:00,86.61,86.99,86.58,86.8,147100.0,68.9288,69.2312,68.9049,69.08,147100.0
2013-06-04 15:00:00,86.79,86.94,86.74,86.83,202200.0,69.0721,69.1914,69.0323,69.1039,202200.0
2013-06-04 15:30:00,86.83,87.28,86.83,87.16,511800.0,69.1039,69.462,69.1039,69.3665,511800.0
2013-06-05 09:30:00,86.79,86.98,86.51,86.66,215200.0,69.0721,69.2233,68.8492,68.9686,215200.0
2013-06-05 10:00:00,86.67,86.94,86.49,86.88,150800.0,68.9766,69.1914,68.8333,69.1437,150800.0
2013-06-05 10:30:00,86.89,86.89,86.53,86.58,89200.0,69.1516,69.1516,68.8651,68.9049,89200.0
2013-06-05 11:00:00,86.59,86.61,86.31,86.4,140000.0,68.9129,68.9288,68.6901,68.7617,140000.0
2013-06-05 11:30:00,86.38,86.48,86.22,86.28,104900.0,68.7458,68.8253,68.6184,68.6662,104900.0
2013-06-05 12:00:00,86.3,86.41,86.13,86.37,103600.0,68.6821,68.7696,68.5468,68.7378,103600.0
2013-06-05 12:30:00,86.35,86.37,85.99,86.0,132300.0,68.7219,68.7378,68.4354,68.4433,132300.0
2013-06-05 13:00:00,86.0,86.27,85.95,86.27,111800.0,68.4433,68.6582,68.4035,68.6582,111800.0
2013-06-05 13:30:00,86.25,86.37,86.18,86.2,80600.0,68.6423,68.7378,68.5866,68.6025,80600.0
2013-06-05 14:00:00,86.23,86.32,85.97,86.02,84100.0,68.6264,68.698,68.4195,68.4593,84100.0
2013-06-05 14:30:00,86.02,86.28,85.91,86.13,183100.0,68.4593,68.6662,68.3717,68.5468,183100.0
2013-06-05 15:00:00,86.14,86.16,85.85,86.07,239600.0,68.5548,68.5707,68.324,68.499,239600.0
2013-06-05 15:30:00,86.08,86.26,85.9,85.98,562200.0,68.507,68.6503,68.3638,68.4274,562200.0
2013-06-06 09:30:00,85.67,85.97,85.16,85.65,413200.0,68.1807,68.4195,67.7748,68.1648,413200.0
2013-06-06 10:00:00,85.65,85.79,85.22,85.36,197900.0,68.1648,68.2762,67.8226,67.934,197900.0
2013-06-06 10:30:00,85.35,85.55,85.12,85.54,165700.0,67.926,68.0852,67.743,68.0772,165700.0
2013-06-06 11:00:00,85.55,85.72,85.41,85.66,179600.0,68.0852,68.2205,67.9738,68.1727,179600.0
2013-06-06 11:30:00,85.64,85.72,85.43,85.43,127400.0,68.1568,68.2205,67.9897,67.9897,127400.0
2013-06-06 12:00:00,85.44,85.47,85.17,85.3,135700.0,67.9977,68.0215,67.7828,67.8862,135700.0
2013-06-06 12:30:00,85.3,85.42,85.2,85.28,99600.0,67.8862,67.9817,67.8067,67.8703,99600.0
2013-06-06 13:00:00,85.29,86.08,85.29,85.83,429000.0,67.8783,68.507,67.8783,68.308,429000.0
2013-06-06 13:30:00,85.83,86.0,85.79,85.85,112600.0,68.308,68.4433,68.2762,68.324,112600.0
2013-06-06 14:00:00,85.84,85.88,85.54,85.88,126900.0,68.316,68.3478,68.0772,68.3478,126900.0
2013-06-06 14:30:00,85.89,86.02,85.81,85.85,179500.0,68.3558,68.4593,68.2921,68.324,179500.0
2013-06-06 15:00:00,85.86,86.01,85.78,85.99,143400.0,68.3319,68.4513,68.2683,68.4354,143400.0
2013-06-06 15:30:00,86.0,86.1,85.92,86.06,387900.0,68.4433,68.5229,68.3797,68.4911,387900.0
2013-06-07 09:30:00,86.78,86.93,85.95,86.45,330500.0,69.0641,69.1835,68.4035,68.8015,330500.0
2013-06-07 10:00:00,86.45,86.66,86.31,86.51,314600.0,68.8015,68.9686,68.6901,68.8492,314600.0
2013-06-07 10:30:00,86.56,86.72,86.4,86.65,185100.0,68.889,69.0164,68.7617,68.9606,185100.0
2013-06-07 11:00:00,86.64,86.85,86.64,86.77,222400.0,68.9527,69.1198,68.9527,69.0561,222400.0
2013-06-07 11:30:00,86.78,86.93,86.69,86.75,141400.0,69.0641,69.1835,68.9925,69.0402,141400.0
2013-06-07 12:00:00,86.74,86.8,86.68,86.74,90000.0,69.0323,69.08,68.9845,69.0323,90000.0
2013-06-07 12:30:00,86.75,86.97,86.69,86.95,107700.0,69.0402,69.2153,68.9925,69.1994,107700.0
2013-06-07 13:00:00,86.95,87.07,86.84,86.87,102400.0,69.1994,69.2949,69.1119,69.1357,102400.0
2013-06-07 13:30:00,86.91,86.99,86.8,86.85,86200.0,69.1676,69.2312,69.08,69.1198,86200.0
2013-06-07 14:00:00,86.85,86.88,86.48,86.57,89400.0,69.1198,69.1437,68.8253,68.897,89400.0
2013-06-07 14:30:00,86.58,86.77,86.51,86.7,197800.0,68.9049,69.0561,68.8492,69.0004,197800.0
2013-06-07 15:00:00,86.7,86.73,86.34,86.41,273400.0,69.0004,69.0243,68.7139,68.7696,273400.0
2013-06-07 15:30:00,86.41,86.87,86.3,86.78,642100.0,68.7696,69.1357,68.6821,69.0641,642100.0
2013-06-10 09:30:00,87.25,87.31,86.4,86.45,371300.0,69.4382,69.4859,68.7617,68.8015,371300.0
2013-06-10 10:00:00,86.44,86.72,86.29,86.72,143800.0,68.7935,69.0164,68.6741,69.0164,143800.0
2013-06-10 10:30:00,86.72,86.93,86.63,86.7,97200.0,69.0164,69.1835,68.9447,69.0004,97200.0
2013-06-10 11:00:00,86.71,86.77,86.42,86.51,200300.0,69.0084,69.0561,68.7776,68.8492,200300.0
2013-06-10 11:30:00,86.51,86.62,86.3,86.5,113900.0,68.8492,68.9368,68.6821,68.8413,113900.0
2013-06-10 12:00:00,86.5,86.54,86.37,86.38,113400.0,68.8413,68.8731,68.7378,68.7458,113400.0
2013-06-10 12:30:00,86.38,86.38,86.14,86.15,146600.0,68.7458,68.7458,68.5548,68.5627,146600.0
2013-06-10 13:00:00,86.16,86.44,86.13,86.43,94700.0,68.5707,68.7935,68.5468,68.7856,94700.0
2013-06-10 13:30:00,86.44,86.45,86.29,86.34,70000.0,68.7935,68.8015,68.6741,68.7139,70000.0
2013-06-10 14:00:00,86.33,86.34,86.18,86.27,104700.0,68.706,68.7139,68.5866,68.6582,104700.0
2013-06-10 14:30:00,86.27,86.32,86.02,86.08,264000.0,68.6582,68.698,68.4593,68.507,264000.0
2013-06-10 15:00:00,86.08,86.13,85.91,86.03,234900.0,68.507,68.5468,68.3717,68.4672,234900.0
2013-06-10 15:30:00,86.03,86.23,86.0,86.2,340400.0,68.4672,68.6264,68.4433,68.6025,340400.0
2013-06-11 09:30:00,85.35,85.42,84.69,85.11,540200.0,67.926,67.9817,67.4008,67.735,540200.0
2013-06-11 10:00:00,85.1,85.31,85.03,85.22,272000.0,67.7271,67.8942,67.6714,67.8226,272000.0
2013-06-11 10:30:00,85.23,85.57,85.22,85.4,125300.0,67.8305,68.1011,67.8226,67.9658,125300.0
2013-06-11 11:00:00,85.41,85.68,85.24,85.66,121400.0,67.9738,68.1887,67.8385,68.1727,121400.0
2013-06-11 11:30:00,85.65,85.75,85.52,85.68,117900.0,68.1648,68.2444,68.0613,68.1887,117900.0
2013-06-11 12:00:00,85.69,85.7,85.55,85.6,62700.0,68.1966,68.2046,68.0852,68.125,62700.0
2013-06-11 12:30:00,85.6,85.67,85.52,85.63,62400.0,68.125,68.1807,68.0613,68.1489,62400.0
2013-06-11 13:00:00,85.63,85.63,85.4,85.47,79300.0,68.1489,68.1489,67.9658,68.0215,79300.0
2013-06-11 13:30:00,85.46,85.51,85.26,85.29,112700.0,68.0136,68.0534,67.8544,67.8783,112700.0
2013-06-11 14:00:00,85.25,85.48,85.18,85.48,92700.0,67.8465,68.0295,67.7907,68.0295,92700.0
2013-06-11 14:30:00,85.48,85.53,85.26,85.42,97000.0,68.0295,68.0693,67.8544,67.9817,97000.0
2013-06-11 15:00:00,85.42,85.48,85.32,85.36,143600.0,67.9817,68.0295,67.9022,67.934,143600.0
2013-06-11 15:30:00,85.35,85.38,85.15,85.24,410400.0,67.926,67.9499,67.7669,67.8385,410400.0
2013-06-12 09:30:00,85.89,86.02,85.23,85.23,275800.0,68.3558,68.4593,67.8305,67.8305,275800.0
2013-06-12 10:00:00,85.22,85.31,84.89,85.28,217500.0,67.8226,67.8942,67.5599,67.8703,217500.0
2013-06-12 10:30:00,85.24,85.33,85.05,85.06,116300.0,67.8385,67.9101,67.6873,67.6952,116300.0
2013-06-12 11:00:00,85.06,85.12,84.94,85.02,121400.0,67.6952,67.743,67.5997,67.6634,121400.0
2013-06-12 11:30:00,85.01,85.18,84.99,85.0,151600.0,67.6554,67.7907,67.6395,67.6475,151600.0
2013-06-12 12:00:00,85.0,85.0,84.29,84.37,336800.0,67.6475,67.6475,67.0824,67.1461,336800.0
2013-06-12 12:30:00,84.38,84.57,84.32,84.54,153300.0,67.1541,67.3053,67.1063,67.2814,153300.0
2013-06-12 13:00:00,84.55,84.69,84.5,84.6,144500.0,67.2894,67.4008,67.2496,67.3291,144500.0
2013-06-12 13:30:00,84.6,84.64,84.18,84.25,193500.0,67.3291,67.361,66.9949,67.0506,193500.0
2013-06-12 14:00:00,84.27,84.28,83.98,84.12,234400.0,67.0665,67.0745,66.8357,66.9471,234400.0
2013-06-12 14:30:00,84.12,84.17,83.86,84.03,176200.0,66.9471,66.9869,66.7402,66.8755,176200.0
2013-06-12 15:00:00,84.03,84.21,83.87,84.16,290200.0,66.8755,67.0188,66.7482,66.979,290200.0
2013-06-12 15:30:00,84.17,84.37,84.06,84.31,613600.0,66.9869,67.1461,66.8994,67.0983,613600.0
2013-06-13 09:30:00,84.34,84.95,84.02,84.92,180800.0,67.1222,67.6077,66.8676,67.5838,180800.0
2013-06-13 10:00:00,84.91,85.05,84.67,84.91,127500.0,67.5759,67.6873,67.3849,67.5759,127500.0
2013-06-13 10:30:00,84.92,85.15,84.91,85.12,109900.0,67.5838,67.7669,67.5759,67.743,109900.0
2013-06-13 11:00:00,85.12,85.18,84.88,84.97,157500.0,67.743,67.7907,67.552,67.6236,157500.0
2013-06-13 11:30:00,84.99,85.01,84.83,84.9,119200.0,67.6395,67.6554,67.5122,67.5679,119200.0
2013-06-13 12:00:00,84.9,84.97,84.83,84.93,72300.0,67.5679,67.6236,67.5122,67.5918,72300.0
2013-06-13 12:30:00,84.93,85.25,84.92,85.19,118300.0,67.5918,67.8465,67.5838,67.7987,118300.0
2013-06-13 13:00:00,85.19,85.41,85.04,85.41,71800.0,67.7987,67.9738,67.6793,67.9738,71800.0
2013-06-13 13:30:00,85.42,85.44,85.1,85.17,150400.0,67.9817,67.9977,67.7271,67.7828,150400.0
2013-06-13 14:00:00,85.17,85.35,85.15,85.27,107400.0,67.7828,67.926,67.7669,67.8624,107400.0
2013-06-13 14:30:00,85.27,85.51,85.24,85.48,102900.0,67.8624,68.0534,67.8385,68.0295,102900.0
2013-06-13 15:00:00,85.49,85.73,85.48,85.68,122600.0,68.0375,68.2285,68.0295,68.1887,122600.0
2013-06-13 15:30:00,85.68,85.87,85.51,85.61,483000.0,68.1887,68.3399,68.0534,68.133,483000.0
2013-06-14 09:30:00,85.44,85.53,84.7,85.29,255000.0,67.9977,68.0693,67.4087,67.8783,255000.0
2013-06-14 10:00:00,85.3,85.35,85.12,85.23,172100.0,67.8862,67.926,67.743,67.8305,172100.0
2013-06-14 10:30:00,85.23,85.3,85.0,85.04,123000.0,67.8305,67.8862,67.6475,67.6793,123000.0
2013-06-14 11:00:00,85.02,85.24,84.95,85.19,106200.0,67.6634,67.8385,67.6077,67.7987,106200.0
2013-06-14 11:30:00,85.19,85.24,84.75,84.91,112000.0,67.7987,67.8385,67.4485,67.5759,112000.0
2013-06-14 12:00:00,84.92,84.92,84.77,84.85,82100.0,67.5838,67.5838,67.4644,67.5281,82100.0
2013-06-14 12:30:00,84.85,84.95,84.76,84.79,69300.0,67.5281,67.6077,67.4565,67.4804,69300.0
2013-06-14 13:00:00,84.78,84.82,84.57,84.66,86600.0,67.4724,67.5042,67.3053,67.3769,86600.0
2013-06-14 13:30:00,84.64,84.76,84.51,84.55,144300.0,67.361,67.4565,67.2575,67.2894,144300.0
2013-06-14 14:00:00,84.56,84.94,84.49,84.82,111900.0,67.2973,67.5997,67.2416,67.5042,111900.0
2013-06-14 14:30:00,84.82,84.88,84.6,84.62,95200.0,67.5042,67.552,67.3291,67.3451,95200.0
2013-06-14 15:00:00,84.64,84.88,84.61,84.71,108700.0,67.361,67.552,67.3371,67.4167,108700.0
2013-06-14 15:30:00,84.72,84.89,84.68,84.87,330100.0,67.4246,67.5599,67.3928,67.544,330100.0
2013-06-17 09:30:00,85.17,85.3,84.44,84.58,449300.0,67.7828,67.8862,67.2018,67.3132,449300.0
2013-06-17 10:00:00,84.6,84.72,84.23,84.7,321600.0,67.3291,67.4246,67.0347,67.4087,321600.0
2013-06-17 10:30:00,84.69,85.09,84.39,85.07,251200.0,67.4008,67.7191,67.162,67.7032,251200.0
2013-06-17 11:00:00,85.07,85.33,84.93,85.06,185000.0,67.7032,67.9101,67.5918,67.6952,185000.0
2013-06-17 11:30:00,85.05,85.07,84.93,85.01,109300.0,67.6873,67.7032,67.5918,67.6554,109300.0
2013-06-17 12:00:00,85.0,85.01,84.63,84.63,157000.0,67.6475,67.6554,67.353,67.353,157000.0
2013-06-17 12:30:00,84.64,84.97,84.63,84.74,83600.0,67.361,67.6236,67.353,67.4406,83600.0
2013-06-17 13:00:00,84.75,85.0,84.68,84.85,102500.0,67.4485,67.6475,67.3928,67.5281,102500.0
2013-06-17 13:30:00,84.84,85.17,84.84,85.11,96800.0,67.5202,67.7828,67.5202,67.735,96800.0
2013-06-17 14:00:00,85.11,85.13,84.58,84.65,123000.0,67.735,67.7509,67.3132,67.3689,123000.0
2013-06-17 14:30:00,84.65,84.7,84.35,84.48,146900.0,67.3689,67.4087,67.1302,67.2336,146900.0
2013-06-17 15:00:00,84.48,84.61,84.39,84.55,154300.0,67.2336,67.3371,67.162,67.2894,154300.0
2013-06-17 15:30:00,84.56,84.9,84.55,84.82,324500.0,67.2973,67.5679,67.2894,67.5042,324500.0
2013-06-18 09:30:00,84.59,85.03,84.52,84.82,291200.0,67.3212,67.6714,67.2655,67.5042,291200.0
2013-06-18 10:00:00,84.82,85.07,84.69,85.05,179700.0,67.5042,67.7032,67.4008,67.6873,179700.0
2013-06-18 10:30:00,85.04,85.15,84.82,85.03,138400.0,67.6793,67.7669,67.5042,67.6714,138400.0
2013-06-18 11:00:00,85.02,85.22,84.81,85.22,145000.0,67.6634,67.8226,67.4963,67.8226,145000.0
2013-06-18 11:30:00,85.19,85.28,85.01,85.04,131800.0,67.7987,67.8703,67.6554,67.6793,131800.0
2013-06-18 12:00:00,85.06,85.13,84.97,85.06,89300.0,67.6952,67.7509,67.6236,67.6952,89300.0
2013-06-18 12:30:00,85.07,85.28,85.03,85.22,106400.0,67.7032,67.8703,67.6714,67.8226,106400.0
2013-06-18 13:00:00,85.22,85.23,85.1,85.16,85300.0,67.8226,67.8305,67.7271,67.7748,85300.0
2013-06-18 13:30:00,85.15,85.16,85.02,85.05,82900.0,67.7669,67.7748,67.6634,67.6873,82900.0
2013-06-18 14:00:00,85.05,85.24,84.96,85.1,114700.0,67.6873,67.8385,67.6157,67.7271,114700.0
2013-06-18 14:30:00,85.11,85.19,85.03,85.19,108100.0,67.735,67.7987,67.6714,67.7987,108100.0
2013-06-18 15:00:00,85.18,85.2,85.06,85.16,140000.0,67.7907,67.8067,67.6952,67.7748,140000.0
2013-06-18 15:30:00,85.16,85.19,84.95,85.01,399000.0,67.7748,67.7987,67.6077,67.6554,399000.0
2013-06-19 09:30:00,85.27,85.55,85.0,85.18,264300.0,67.8624,68.0852,67.6475,67.7907,264300.0
2013-06-19 10:00:00,85.18,85.56,85.06,85.35,313300.0,67.7907,68.0932,67.6952,67.926,313300.0
2013-06-19 10:30:00,85.34,85.75,85.26,85.7,241600.0,67.9181,68.2444,67.8544,68.2046,241600.0
2013-06-19 11:00:00,85.68,85.9,85.58,85.66,146300.0,68.1887,68.3638,68.1091,68.1727,146300.0
2013-06-19 11:30:00,85.66,85.76,85.56,85.71,98600.0,68.1727,68.2523,68.0932,68.2125,98600.0
2013-06-19 12:00:00,85.7,85.71,85.51,85.62,107800.0,68.2046,68.2125,68.0534,68.1409,107800.0
2013-06-19 12:30:00,85.61,85.74,85.55,85.7,61800.0,68.133,68.2364,68.0852,68.2046,61800.0
2013-06-19 13:00:00,85.7,85.8,85.67,85.74,67600.0,68.2046,68.2842,68.1807,68.2364,67600.0
2013-06-19 13:30:00,85.74,85.9,85.65,85.9,85300.0,68.2364,68.3638,68.1648,68.3638,85300.0
2013-06-19 14:00:00,85.9,86.11,85.49,86.07,284300.0,68.3638,68.5309,68.0375,68.499,284300.0
2013-06-19 14:30:00,86.06,86.2,85.5,85.55,290700.0,68.4911,68.6025,68.0454,68.0852,290700.0
2013-06-19 15:00:00,85.53,85.7,85.28,85.69,243200.0,68.0693,68.2046,67.8703,68.1966,243200.0
2013-06-19 15:30:00,85.68,85.68,85.08,85.08,498900.0,68.1887,68.1887,67.7112,67.7112,498900.0
2013-06-20 09:30:00,84.34,84.38,83.19,83.49,600000.0,67.1222,67.1541,66.207,66.4457,600000.0
2013-06-20 10:00:00,83.48,83.75,83.22,83.47,278500.0,66.4378,66.6527,66.2309,66.4298,278500.0
2013-06-20 10:30:00,83.46,83.59,83.05,83.53,300600.0,66.4219,66.5253,66.0956,66.4776,300600.0
2013-06-20 11:00:00,83.52,83.59,83.28,83.39,209700.0,66.4696,66.5253,66.2786,66.3662,209700.0
2013-06-20 11:30:00,83.39,83.56,83.23,83.49,176500.0,66.3662,66.5015,66.2388,66.4457,176500.0
2013-06-20 12:00:00,83.49,83.65,83.32,83.4,170700.0,66.4457,66.5731,66.3105,66.3741,170700.0
2013-06-20 12:30:00,83.41,83.67,83.31,83.35,122100.0,66.3821,66.589,66.3025,66.3343,122100.0
2013-06-20 13:00:00,83.35,83.42,83.14,83.22,129400.0,66.3343,66.39,66.1672,66.2309,129400.0
2013-06-20 13:30:00,83.23,83.42,83.02,83.25,208400.0,66.2388,66.39,66.0717,66.2547,208400.0
2013-06-20 14:00:00,83.26,83.39,82.87,82.89,291400.0,66.2627,66.3662,65.9523,65.9682,291400.0
2013-06-20 14:30:00,82.88,83.04,82.66,82.67,302000.0,65.9603,66.0876,65.7852,65.7932,302000.0
2013-06-20 15:00:00,82.67,82.95,82.63,82.85,291200.0,65.7932,66.016,65.7613,65.9364,291200.0
2013-06-20 15:30:00,82.83,83.17,82.66,82.92,824900.0,65.9205,66.1911,65.7852,65.9921,824900.0
2013-06-21 09:30:00,83.48,83.7,82.51,82.68,816400.0,66.4378,66.6129,65.6658,65.8011,816400.0
2013-06-21 10:00:00,82.66,82.98,82.33,82.46,468800.0,65.7852,66.0399,65.5226,65.626,468800.0
2013-06-21 10:30:00,82.46,82.56,82.12,82.39,244600.0,65.626,65.7056,65.3554,65.5703,244600.0
2013-06-21 11:00:00,82.36,82.45,81.73,81.81,293500.0,65.5464,65.6181,65.045,65.1087,293500.0
2013-06-21 11:30:00,81.8,82.0,81.76,81.93,289800.0,65.1008,65.2599,65.0689,65.2042,289800.0
2013-06-21 12:00:00,81.95,82.28,81.94,81.95,131800.0,65.2201,65.4828,65.2122,65.2201,131800.0
2013-06-21 12:30:00,81.94,82.78,81.94,82.78,188400.0,65.2122,65.8807,65.2122,65.8807,188400.0
2013-06-21 13:00:00,82.78,82.92,82.57,82.62,106900.0,65.8807,65.9921,65.7136,65.7534,106900.0
2013-06-21 13:30:00,82.62,82.76,82.26,82.34,105100.0,65.7534,65.8648,65.4669,65.5305,105100.0
2013-06-21 14:00:00,82.32,82.73,82.28,82.7,125500.0,65.5146,65.8409,65.4828,65.817,125500.0
2013-06-21 14:30:00,82.7,82.75,82.52,82.73,147700.0,65.817,65.8568,65.6738,65.8409,147700.0
2013-06-21 15:00:00,82.73,83.0,82.65,82.98,247100.0,65.8409,66.0558,65.7772,66.0399,247100.0
2013-06-21 15:30:00,82.98,83.0,82.41,82.47,934600.0,66.0399,66.0558,65.5862,65.634,934600.0
2013-06-24 09:30:00,80.83,80.83,79.5,79.77,863400.0,64.3288,64.3288,63.2703,63.4852,863400.0
2013-06-24 10:00:00,79.75,80.43,79.63,80.38,530600.0,63.4693,64.0104,63.3738,63.9706,530600.0
2013-06-24 10:30:00,80.4,81.26,80.33,81.11,475100.0,63.9866,64.671,63.9309,64.5516,475100.0
2013-06-24 11:00:00,81.1,81.19,80.47,80.51,399100.0,64.5437,64.6153,64.0423,64.0741,399100.0
2013-06-24 11:30:00,80.52,80.7,80.19,80.29,294100.0,64.0821,64.2253,63.8194,63.899,294100.0
2013-06-24 12:00:00,80.29,80.44,79.91,79.98,287700.0,63.899,64.0184,63.5966,63.6523,287700.0
2013-06-24 12:30:00,80.0,80.28,79.97,80.24,197400.0,63.6682,63.8911,63.6443,63.8592,197400.0
2013-06-24 13:00:00,80.25,80.41,80.09,80.26,242500.0,63.8672,63.9945,63.7398,63.8751,242500.0
2013-06-24 13:30:00,80.25,80.42,80.11,80.34,199100.0,63.8672,64.0025,63.7558,63.9388,199100.0
2013-06-24 14:00:00,80.34,81.4,80.32,81.23,385200.0,63.9388,64.7824,63.9229,64.6471,385200.0
2013-06-24 14:30:00,81.22,81.33,80.71,80.8,289800.0,64.6392,64.7267,64.2333,64.3049,289800.0
2013-06-24 15:00:00,80.79,81.04,80.75,81.0,312900.0,64.2969,64.4959,64.2651,64.4641,312900.0
2013-06-24 15:30:00,81.01,81.16,80.87,80.88,768000.0,64.472,64.5914,64.3606,64.3686,768000.0
2013-06-25 09:30:00,82.0,82.17,81.55,82.05,408400.0,65.2599,65.3952,64.9018,65.2997,408400.0
2013-06-25 10:00:00,82.03,82.16,81.72,82.0,378900.0,65.2838,65.3873,65.0371,65.2599,378900.0
2013-06-25 10:30:00,81.99,82.28,81.88,82.25,311000.0,65.252,65.4828,65.1644,65.4589,311000.0
2013-06-25 11:00:00,82.22,82.3,81.84,81.98,197300.0,65.435,65.4987,65.1326,65.244,197300.0
2013-06-25 11:30:00,81.97,82.05,81.86,81.95,216700.0,65.2361,65.2997,65.1485,65.2201,216700.0
2013-06-25 12:00:00,81.94,82.23,81.9,82.09,138200.0,65.2122,65.443,65.1803,65.3316,138200.0
2013-06-25 12:30:00,82.1,82.37,82.08,82.29,168300.0,65.3395,65.5544,65.3236,65.4907,168300.0
2013-06-25 13:00:00,82.28,82.32,82.15,82.3,160400.0,65.4828,65.5146,65.3793,65.4987,160400.0
2013-06-25 13:30:00,82.29,82.31,82.21,82.25,337800.0,65.4907,65.5066,65.4271,65.4589,337800.0
2013-06-25 14:00:00,82.25,82.44,82.17,82.42,342400.0,65.4589,65.6101,65.3952,65.5942,342400.0
2013-06-25 14:30:00,82.41,82.44,82.18,82.22,216000.0,65.5862,65.6101,65.4032,65.435,216000.0
2013-06-25 15:00:00,82.22,82.43,82.22,82.39,226300.0,65.435,65.6021,65.435,65.5703,226300.0
2013-06-25 15:30:00,82.39,82.61,82.28,82.4,711300.0,65.5703,65.7454,65.4828,65.5783,711300.0
2013-06-26 09:30:00,82.57,82.64,82.05,82.2,263200.0,66.1215,66.1776,65.7051,65.8252,263200.0
2013-06-26 10:00:00,82.24,82.29,81.94,82.05,233300.0,65.8573,65.8973,65.617,65.7051,233300.0
2013-06-26 10:30:00,82.02,82.14,81.85,82.03,151700.0,65.6811,65.7772,65.545,65.6891,151700.0
2013-06-26 11:00:00,82.03,82.18,81.95,82.14,298600.0,65.6891,65.8092,65.625,65.7772,298600.0
2013-06-26 11:30:00,82.12,82.38,82.06,82.28,144800.0,65.7612,65.9694,65.7131,65.8893,144800.0
2013-06-26 12:00:00,82.28,82.42,82.09,82.1,196900.0,65.8893,66.0014,65.7371,65.7452,196900.0
2013-06-26 12:30:00,82.11,82.12,81.91,82.08,134300.0,65.7532,65.7612,65.593,65.7291,134300.0
2013-06-26 13:00:00,82.08,82.19,82.04,82.18,88700.0,65.7291,65.8172,65.6971,65.8092,88700.0
2013-06-26 13:30:00,82.18,82.18,82.0,82.06,129200.0,65.8092,65.8092,65.6651,65.7131,129200.0
2013-06-26 14:00:00,82.06,82.1,82.02,82.09,208900.0,65.7131,65.7452,65.6811,65.7371,208900.0
2013-06-26 14:30:00,82.09,82.1,82.05,82.06,154800.0,65.7371,65.7452,65.7051,65.7131,154800.0
2013-06-26 15:00:00,82.06,82.18,82.05,82.15,232400.0,65.7131,65.8092,65.7051,65.7852,232400.0
2013-06-26 15:30:00,82.14,82.23,82.06,82.13,368100.0,65.7772,65.8493,65.7131,65.7692,368100.0
2013-06-27 09:30:00,82.83,82.94,82.47,82.57,192300.0,66.3297,66.4178,66.0414,66.1215,192300.0
2013-06-27 10:00:00,82.57,82.6,82.22,82.58,251100.0,66.1215,66.1455,65.8412,66.1295,251100.0
2013-06-27 10:30:00,82.59,82.86,82.55,82.68,269900.0,66.1375,66.3538,66.1055,66.2096,269900.0
2013-06-27 11:00:00,82.66,82.87,82.61,82.83,135000.0,66.1936,66.3618,66.1536,66.3297,135000.0
2013-06-27 11:30:00,82.83,82.9,82.66,82.71,155400.0,66.3297,66.3858,66.1936,66.2336,155400.0
2013-06-27 12:00:00,82.7,82.79,82.6,82.75,193400.0,66.2256,66.2977,66.1455,66.2657,193400.0
2013-06-27 12:30:00,82.76,82.98,82.76,82.95,99400.0,66.2737,66.4499,66.2737,66.4258,99400.0
2013-06-27 13:00:00,82.95,83.08,82.94,83.08,69300.0,66.4258,66.5299,66.4178,66.5299,69300.0
2013-06-27 13:30:00,83.08,83.15,82.86,82.88,98500.0,66.5299,66.586,66.3538,66.3698,98500.0
2013-06-27 14:00:00,82.87,83.09,82.82,82.89,195800.0,66.3618,66.5379,66.3217,66.3778,195800.0
2013-06-27 14:30:00,82.88,83.06,82.8,82.83,100300.0,66.3698,66.5139,66.3057,66.3297,100300.0
2013-06-27 15:00:00,82.84,82.87,82.74,82.86,142300.0,66.3377,66.3618,66.2577,66.3538,142300.0
2013-06-27 15:30:00,82.86,82.98,82.77,82.94,462600.0,66.3538,66.4499,66.2817,66.4178,462600.0
2013-06-28 09:30:00,82.64,83.21,82.64,83.08,173200.0,66.1776,66.634,66.1776,66.5299,173200.0
2013-06-28 10:00:00,83.05,83.33,83.0,83.3,157900.0,66.5059,66.7301,66.4659,66.7061,157900.0
2013-06-28 10:30:00,83.29,83.38,83.01,83.2,126900.0,66.6981,66.7702,66.4739,66.626,126900.0
2013-06-28 11:00:00,83.21,83.48,83.16,83.22,76200.0,66.634,66.8502,66.594,66.642,76200.0
2013-06-28 11:30:00,83.22,83.41,83.19,83.38,90200.0,66.642,66.7942,66.618,66.7702,90200.0
2013-06-28 12:00:00,83.35,83.5,81.86,82.16,1211600.0,66.7461,66.8663,65.553,65.7932,1211600.0
2013-06-28 12:30:00,82.18,82.19,81.73,81.79,258300.0,65.8092,65.8172,65.4489,65.4969,258300.0
2013-06-28 13:00:00,81.77,81.82,81.46,81.46,312100.0,65.4809,65.5209,65.2326,65.2326,312100.0
2013-06-28 13:30:00,81.45,81.73,81.35,81.66,231500.0,65.2246,65.4489,65.1446,65.3928,231500.0
2013-06-28 14:00:00,81.67,81.83,81.56,81.58,205100.0,65.4008,65.5289,65.3127,65.3287,205100.0
2013-06-28 14:30:00,81.57,81.59,81.23,81.38,323500.0,65.3207,65.3367,65.0485,65.1686,323500.0
2013-06-28 15:00:00,81.4,81.72,81.29,81.69,316500.0,65.1846,65.4409,65.0965,65.4168,316500.0
2013-06-28 15:30:00,81.69,81.87,81.25,81.25,716200.0,65.4168,65.561,65.0645,65.0645,716200.0
2013-07-01 09:30:00,81.88,82.16,81.3,81.39,271100.0,65.569,65.7932,65.1045,65.1766,271100.0
2013-07-01 10:00:00,81.37,82.05,81.36,81.78,235400.0,65.1606,65.7051,65.1526,65.4889,235400.0
2013-07-01 10:30:00,81.77,81.79,81.03,81.51,353600.0,65.4809,65.4969,64.8883,65.2727,353600.0
2013-07-01 11:00:00,81.52,81.67,81.34,81.66,252600.0,65.2807,65.4008,65.1365,65.3928,252600.0
2013-07-01 11:30:00,81.66,82.12,81.55,81.92,138500.0,65.3928,65.7612,65.3047,65.601,138500.0
2013-07-01 12:00:00,81.92,82.0,81.79,81.87,85900.0,65.601,65.6651,65.4969,65.561,85900.0
2013-07-01 12:30:00,81.89,82.0,81.81,81.98,130100.0,65.577,65.6651,65.5129,65.6491,130100.0
2013-07-01 13:00:00,81.99,82.03,81.73,81.74,91900.0,65.6571,65.6891,65.4489,65.4569,91900.0
2013-07-01 13:30:00,81.75,81.75,81.45,81.45,150400.0,65.4649,65.4649,65.2246,65.2246,150400.0
2013-07-01 14:00:00,81.47,81.61,81.46,81.6,140100.0,65.2407,65.3528,65.2326,65.3448,140100.0
2013-07-01 14:30:00,81.6,81.6,81.49,81.49,177700.0,65.3448,65.3448,65.2567,65.2567,177700.0
2013-07-01 15:00:00,81.49,81.49,81.28,81.31,339500.0,65.2567,65.2567,65.0885,65.1125,339500.0
2013-07-01 15:30:00,81.3,81.38,81.24,81.31,470600.0,65.1045,65.1686,65.0565,65.1125,470600.0
2013-07-02 09:30:00,81.35,81.97,81.26,81.6,189400.0,65.1446,65.641,65.0725,65.3448,189400.0
2013-07-02 10:00:00,81.61,81.78,81.5,81.54,104200.0,65.3528,65.4889,65.2647,65.2967,104200.0
2013-07-02 10:30:00,81.52,81.7,81.42,81.46,112000.0,65.2807,65.4248,65.2006,65.2326,112000.0
2013-07-02 11:00:00,81.47,81.66,81.43,81.66,124600.0,65.2407,65.3928,65.2086,65.3928,124600.0
2013-07-02 11:30:00,81.65,81.66,81.48,81.49,87400.0,65.3848,65.3928,65.2487,65.2567,87400.0
2013-07-02 12:00:00,81.51,81.55,81.35,81.43,76100.0,65.2727,65.3047,65.1446,65.2086,76100.0
2013-07-02 12:30:00,81.43,81.54,81.25,81.4,72900.0,65.2086,65.2967,65.0645,65.1846,72900.0
2013-07-02 13:00:00,81.4,81.48,81.23,81.26,118100.0,65.1846,65.2487,65.0485,65.0725,118100.0
2013-07-02 13:30:00,81.25,81.3,80.99,81.02,190100.0,65.0645,65.1045,64.8563,64.8803,190100.0
2013-07-02 14:00:00,81.02,81.07,80.51,80.59,210000.0,64.8803,64.9203,64.4719,64.536,210000.0
2013-07-02 14:30:00,80.58,80.84,80.55,80.78,158900.0,64.5279,64.7362,64.5039,64.6881,158900.0
2013-07-02 15:00:00,80.79,80.94,80.73,80.84,154000.0,64.6961,64.8162,64.6481,64.7362,154000.0
2013-07-02 15:30:00,80.84,80.92,80.68,80.89,366400.0,64.7362,64.8002,64.608,64.7762,366400.0
2013-07-03 09:30:00,80.69,81.33,80.56,81.14,199100.0,64.616,65.1285,64.5119,64.9764,199100.0
2013-07-03 10:00:00,81.14,81.4,80.88,81.38,185900.0,64.9764,65.1846,64.7682,65.1686,185900.0
2013-07-03 10:30:00,81.4,81.42,81.02,81.24,130900.0,65.1846,65.2006,64.8803,65.0565,130900.0
2013-07-03 11:00:00,81.24,81.5,81.22,81.28,97900.0,65.0565,65.2647,65.0405,65.0885,97900.0
2013-07-03 11:30:00,81.3,81.37,81.17,81.3,140200.0,65.1045,65.1606,65.0004,65.1045,140200.0
2013-07-03 12:00:00,81.3,81.39,81.21,81.25,131900.0,65.1045,65.1766,65.0324,65.0645,131900.0
2013-07-03 12:30:00,81.25,81.28,80.85,80.95,215600.0,65.0645,65.0885,64.7442,64.8242,215600.0
2013-07-05 09:30:00,81.71,81.84,81.02,81.02,165700.0,65.4328,65.5369,64.8803,64.8803,165700.0
2013-07-05 10:00:00,81.01,81.03,80.57,80.8,136900.0,64.8723,64.8883,64.5199,64.7041,136900.0
2013-07-05 10:30:00,80.84,80.96,80.76,80.94,89400.0,64.7362,64.8322,64.6721,64.8162,89400.0
2013-07-05 11:00:00,80.96,81.03,80.8,80.82,69600.0,64.8322,64.8883,64.7041,64.7201,69600.0
2013-07-05 11:30:00,80.8,81.0,80.75,80.99,60100.0,64.7041,64.8643,64.6641,64.8563,60100.0
2013-07-05 12:00:00,81.0,81.18,80.99,81.16,63000.0,64.8643,65.0084,64.8563,64.9924,63000.0
2013-07-05 12:30:00,81.16,81.2,81.05,81.05,85000.0,64.9924,65.0244,64.9043,64.9043,85000.0
2013-07-05 13:00:00,81.06,81.2,81.02,81.11,47000.0,64.9123,65.0244,64.8803,64.9524,47000.0
2013-07-05 13:30:00,81.08,81.1,80.95,81.02,58700.0,64.9283,64.9444,64.8242,64.8803,58700.0
2013-07-05 14:00:00,81.02,81.33,81.02,81.33,62300.0,64.8803,65.1285,64.8803,65.1285,62300.0
2013-07-05 14:30:00,81.34,81.48,81.32,81.37,75900.0,65.1365,65.2487,65.1205,65.1606,75900.0
2013-07-05 15:00:00,81.36,81.39,81.05,81.11,71400.0,65.1526,65.1766,64.9043,64.9524,71400.0
2013-07-05 15:30:00,81.12,81.45,81.1,81.44,233100.0,64.9604,65.2246,64.9444,65.2166,233100.0
2013-07-08 09:30:00,81.59,82.01,81.45,81.67,392800.0,65.3367,65.6731,65.2246,65.4008,392800.0
2013-07-08 10:00:00,81.7,81.84,81.62,81.69,151000.0,65.4248,65.5369,65.3608,65.4168,151000.0
2013-07-08 10:30:00,81.7,81.87,81.64,81.83,106400.0,65.4248,65.561,65.3768,65.5289,106400.0
2013-07-08 11:00:00,81.82,82.03,81.81,81.99,112900.0,65.5209,65.6891,65.5129,65.6571,112900.0
2013-07-08 11:30:00,81.99,82.0,81.83,81.84,100400.0,65.6571,65.6651,65.5289,65.5369,100400.0
2013-07-08 12:00:00,81.84,81.84,81.47,81.5,149200.0,65.5369,65.5369,65.2407,65.2647,149200.0
2013-07-08 12:30:00,81.5,81.61,81.48,81.5,129300.0,65.2647,65.3528,65.2487,65.2647,129300.0
2013-07-08 13:00:00,81.5,81.52,81.33,81.34,100400.0,65.2647,65.2807,65.1285,65.1365,100400.0
2013-07-08 13:30:00,81.35,81.68,81.3,81.59,91900.0,65.1446,65.4088,65.1045,65.3367,91900.0
2013-07-08 14:00:00,81.6,81.65,81.37,81.42,94400.0,65.3448,65.3848,65.1606,65.2006,94400.0
2013-07-08 14:30:00,81.42,81.47,81.35,81.36,113700.0,65.2006,65.2407,65.1446,65.1526,113700.0
2013-07-08 15:00:00,81.37,81.41,81.3,81.34,124500.0,65.1606,65.1926,65.1045,65.1365,124500.0
2013-07-08 15:30:00,81.34,81.4,81.25,81.36,256300.0,65.1365,65.1846,65.0645,65.1526,256300.0
2013-07-09 09:30:00,81.94,82.1,81.41,82.02,534600.0,65.617,65.7452,65.1926,65.6811,534600.0
2013-07-09 10:00:00,82.01,82.29,81.85,82.01,295900.0,65.6731,65.8973,65.545,65.6731,295900.0
2013-07-09 10:30:00,82.02,82.36,81.91,82.34,294800.0,65.6811,65.9534,65.593,65.9373,294800.0
2013-07-09 11:00:00,82.36,82.85,82.33,82.84,273200.0,65.9534,66.3457,65.9293,66.3377,273200.0
2013-07-09 11:30:00,82.83,83.23,82.76,83.2,236300.0,66.3297,66.65,66.2737,66.626,236300.0
2013-07-09 12:00:00,83.2,83.36,83.16,83.34,159200.0,66.626,66.7542,66.594,66.7381,159200.0
2013-07-09 12:30:00,83.33,83.69,83.27,83.65,225100.0,66.7301,67.0184,66.6821,66.9864,225100.0
2013-07-09 13:00:00,83.67,84.28,83.65,84.21,500500.0,67.0024,67.4909,66.9864,67.4348,500500.0
2013-07-09 13:30:00,84.2,84.22,83.91,84.07,317400.0,67.4268,67.4428,67.1946,67.3227,317400.0
2013-07-09 14:00:00,84.1,84.2,83.96,84.1,274400.0,67.3467,67.4268,67.2346,67.3467,274400.0
2013-07-09 14:30:00,84.09,84.11,84.0,84.03,217500.0,67.3387,67.3547,67.2667,67.2907,217500.0
2013-07-09 15:00:00,84.01,84.36,83.99,84.33,341800.0,67.2747,67.5549,67.2587,67.5309,341800.0
2013-07-09 15:30:00,84.32,84.35,83.82,83.92,712400.0,67.5229,67.5469,67.1225,67.2026,712400.0
2013-07-10 09:30:00,83.95,84.0,83.55,83.61,296200.0,67.2266,67.2667,66.9063,66.9544,296200.0
2013-07-10 10:00:00,83.6,83.62,83.05,83.17,333700.0,66.9463,66.9624,66.5059,66.602,333700.0
2013-07-10 10:30:00,83.17,83.23,82.92,83.13,174700.0,66.602,66.65,66.4018,66.57,174700.0
2013-07-10 11:00:00,83.13,83.17,82.66,82.66,213700.0,66.57,66.602,66.1936,66.1936,213700.0
2013-07-10 11:30:00,82.67,83.06,82.67,82.94,191300.0,66.2016,66.5139,66.2016,66.4178,191300.0
2013-07-10 12:00:00,82.95,83.02,82.59,82.61,215600.0,66.4258,66.4819,66.1375,66.1536,215600.0
2013-07-10 12:30:00,82.61,82.91,82.54,82.81,190100.0,66.1536,66.3938,66.0975,66.3137,190100.0
2013-07-10 13:00:00,82.8,82.85,82.52,82.54,191900.0,66.3057,66.3457,66.0815,66.0975,191900.0
2013-07-10 13:30:00,82.55,82.81,82.55,82.67,141700.0,66.1055,66.3137,66.1055,66.2016,141700.0
2013-07-10 14:00:00,82.67,83.13,82.64,82.88,272000.0,66.2016,66.57,66.1776,66.3698,272000.0
2013-07-10 14:30:00,82.89,82.94,82.54,82.71,157500.0,66.3778,66.4178,66.0975,66.2336,157500.0
2013-07-10 15:00:00,82.71,82.82,82.61,82.77,179300.0,66.2336,66.3217,66.1536,66.2817,179300.0
2013-07-10 15:30:00,82.76,82.91,82.69,82.9,382500.0,66.2737,66.3938,66.2176,66.3858,382500.0
2013-07-11 09:30:00,83.86,84.19,83.6,83.69,410100.0,67.1545,67.4188,66.9463,67.0184,410100.0
2013-07-11 10:00:00,83.66,83.69,83.2,83.5,282700.0,66.9944,67.0184,66.626,66.8663,282700.0
2013-07-11 10:30:00,83.48,83.49,83.1,83.38,189200.0,66.8502,66.8583,66.5459,66.7702,189200.0
2013-07-11 11:00:00,83.4,83.69,83.32,83.65,132100.0,66.7862,67.0184,66.7221,66.9864,132100.0
2013-07-11 11:30:00,83.66,83.97,83.6,83.97,119800.0,66.9944,67.2426,66.9463,67.2426,119800.0
2013-07-11 12:00:00,83.94,83.94,83.18,83.42,245900.0,67.2186,67.2186,66.61,66.8022,245900.0
2013-07-11 12:30:00,83.43,83.64,83.33,83.63,122600.0,66.8102,66.9784,66.7301,66.9704,122600.0
2013-07-11 13:00:00,83.66,83.87,83.63,83.86,121400.0,66.9944,67.1626,66.9704,67.1545,121400.0
2013-07-11 13:30:00,83.86,83.9,83.75,83.88,143700.0,67.1545,67.1866,67.0665,67.1706,143700.0
2013-07-11 14:00:00,83.87,84.12,83.85,84.1,164600.0,67.1626,67.3628,67.1465,67.3467,164600.0
2013-07-11 14:30:00,84.12,84.46,84.12,84.35,179000.0,67.3628,67.635,67.3628,67.5469,179000.0
2013-07-11 15:00:00,84.35,84.56,84.25,84.49,166300.0,67.5469,67.7151,67.4669,67.659,166300.0
2013-07-11 15:30:00,84.49,84.5,84.24,84.26,478200.0,67.659,67.6671,67.4589,67.4749,478200.0
2013-07-12 09:30:00,84.23,84.25,83.54,83.94,253700.0,67.4508,67.4669,66.8983,67.2186,253700.0
2013-07-12 10:00:00,83.94,83.97,83.58,83.83,161700.0,67.2186,67.2426,66.9303,67.1305,161700.0
2013-07-12 10:30:00,83.84,83.9,83.61,83.65,124500.0,67.1385,67.1866,66.9544,66.9864,124500.0
2013-07-12 11:00:00,83.67,83.93,83.64,83.79,156600.0,67.0024,67.2106,66.9784,67.0985,156600.0
2013-07-12 11:30:00,83.81,83.85,83.66,83.78,130400.0,67.1145,67.1465,66.9944,67.0905,130400.0
2013-07-12 12:00:00,83.78,83.86,83.65,83.66,110900.0,67.0905,67.1545,66.9864,66.9944,110900.0
2013-07-12 12:30:00,83.66,83.71,83.32,83.37,177700.0,66.9944,67.0344,66.7221,66.7622,177700.0
2013-07-12 13:00:00,83.36,83.59,83.36,83.52,131000.0,66.7542,66.9383,66.7542,66.8823,131000.0
2013-07-12 13:30:00,83.54,83.6,83.45,83.6,80100.0,66.8983,66.9463,66.8262,66.9463,80100.0
2013-07-12 14:00:00,83.6,83.77,83.58,83.62,101700.0,66.9463,67.0825,66.9303,66.9624,101700.0
2013-07-12 14:30:00,83.64,83.78,83.62,83.71,114800.0,66.9784,67.0905,66.9624,67.0344,114800.0
2013-07-12 15:00:00,83.72,83.77,83.62,83.76,152800.0,67.0424,67.0825,66.9624,67.0745,152800.0
2013-07-12 15:30:00,83.76,84.0,83.75,83.92,353700.0,67.0745,67.2667,67.0665,67.2026,353700.0
2013-07-15 09:30:00,84.21,84.25,83.83,83.95,205500.0,67.4348,67.4669,67.1305,67.2266,205500.0
2013-07-15 10:00:00,83.95,84.52,83.91,84.35,142600.0,67.2266,67.6831,67.1946,67.5469,142600.0
2013-07-15 10:30:00,84.33,84.45,84.18,84.32,114900.0,67.5309,67.627,67.4108,67.5229,114900.0
2013-07-15 11:00:00,84.32,84.5,84.25,84.49,70900.0,67.5229,67.6671,67.4669,67.659,70900.0
2013-07-15 11:30:00,84.5,84.54,84.34,84.35,66300.0,67.6671,67.6991,67.5389,67.5469,66300.0
2013-07-15 12:00:00,84.35,84.56,84.34,84.52,75400.0,67.5469,67.7151,67.5389,67.6831,75400.0
2013-07-15 12:30:00,84.49,84.51,84.44,84.44,79800.0,67.659,67.6751,67.619,67.619,79800.0
2013-07-15 13:00:00,84.43,84.43,84.27,84.28,94100.0,67.611,67.611,67.4829,67.4909,94100.0
2013-07-15 13:30:00,84.29,84.44,84.25,84.4,59900.0,67.4989,67.619,67.4669,67.587,59900.0
2013-07-15 14:00:00,84.4,84.49,84.32,84.44,83300.0,67.587,67.659,67.5229,67.619,83300.0
2013-07-15 14:30:00,84.44,84.54,84.37,84.51,108600.0,67.619,67.6991,67.563,67.6751,108600.0
2013-07-15 15:00:00,84.51,84.56,84.47,84.52,126800.0,67.6751,67.7151,67.643,67.6831,126800.0
2013-07-15 15:30:00,84.52,84.54,84.39,84.44,259300.0,67.6831,67.6991,67.579,67.619,259300.0
2013-07-16 09:30:00,84.57,85.19,84.57,85.05,320700.0,67.7231,68.2196,67.7231,68.1075,320700.0
2013-07-16 10:00:00,85.04,85.04,84.68,84.93,266600.0,68.0995,68.0995,67.8112,68.0114,266600.0
2013-07-16 10:30:00,84.93,84.99,84.76,84.85,168000.0,68.0114,68.0594,67.8753,67.9473,168000.0
2013-07-16 11:00:00,84.86,84.91,84.35,84.38,158800.0,67.9553,67.9954,67.5469,67.571,158800.0
2013-07-16 11:30:00,84.38,84.4,84.24,84.38,171200.0,67.571,67.587,67.4589,67.571,171200.0
2013-07-16 12:00:00,84.37,84.37,84.19,84.33,149200.0,67.563,67.563,67.4188,67.5309,149200.0
2013-07-16 12:30:00,84.33,84.37,84.14,84.22,105600.0,67.5309,67.563,67.3788,67.4428,105600.0
2013-07-16 13:00:00,84.21,84.45,84.21,84.35,203600.0,67.4348,67.627,67.4348,67.5469,203600.0
2013-07-16 13:30:00,84.36,84.36,84.19,84.27,113100.0,67.5549,67.5549,67.4188,67.4829,113100.0
2013-07-16 14:00:00,84.27,84.34,84.2,84.23,146900.0,67.4829,67.5389,67.4268,67.4508,146900.0
2013-07-16 14:30:00,84.23,84.25,84.11,84.12,150200.0,67.4508,67.4669,67.3547,67.3628,150200.0
2013-07-16 15:00:00,84.11,84.13,83.97,84.01,294100.0,67.3547,67.3708,67.2426,67.2747,294100.0
2013-07-16 15:30:00,84.01,84.05,83.92,83.94,459400.0,67.2747,67.3067,67.2026,67.2186,459400.0
2013-07-17 09:30:00,84.36,84.75,83.85,83.9,201000.0,67.5549,67.8673,67.1465,67.1866,201000.0
2013-07-17 10:00:00,83.9,83.95,83.2,83.4,420000.0,67.1866,67.2266,66.626,66.7862,420000.0
2013-07-17 10:30:00,83.39,83.48,83.02,83.31,325600.0,66.7782,66.8502,66.4819,66.7141,325600.0
2013-07-17 11:00:00,83.31,83.4,83.16,83.26,172500.0,66.7141,66.7862,66.594,66.6741,172500.0
2013-07-17 11:30:00,83.26,83.35,82.88,82.95,250500.0,66.6741,66.7461,66.3698,66.4258,250500.0
2013-07-17 12:00:00,82.96,83.02,82.47,82.56,347300.0,66.4338,66.4819,66.0414,66.1135,347300.0
2013-07-17 12:30:00,82.56,82.85,82.4,82.75,365600.0,66.1135,66.3457,65.9854,66.2657,365600.0
2013-07-17 13:00:00,82.75,83.04,82.69,82.72,213100.0,66.2657,66.4979,66.2176,66.2416,213100.0
2013-07-17 13:30:00,82.72,83.15,82.51,83.12,208900.0,66.2416,66.586,66.0735,66.562,208900.0
2013-07-17 14:00:00,83.12,83.25,82.91,83.14,177000.0,66.562,66.6661,66.3938,66.578,177000.0
2013-07-17 14:30:00,83.15,83.35,83.14,83.32,267200.0,66.586,66.7461,66.578,66.7221,267200.0
2013-07-17 15:00:00,83.32,83.51,83.28,83.51,248500.0,66.7221,66.8743,66.6901,66.8743,248500.0
2013-07-17 15:30:00,83.5,83.66,83.44,83.58,422400.0,66.8663,66.9944,66.8182,66.9303,422400.0
2013-07-18 09:30:00,83.7,84.0,83.47,83.76,185000.0,67.0264,67.2667,66.8422,67.0745,185000.0
2013-07-18 10:00:00,83.77,84.22,83.75,84.1,198200.0,67.0825,67.4428,67.0665,67.3467,198200.0
2013-07-18 10:30:00,84.12,84.2,83.81,84.13,160300.0,67.3628,67.4268,67.1145,67.3708,160300.0
2013-07-18 11:00:00,84.15,84.28,84.03,84.03,128900.0,67.3868,67.4909,67.2907,67.2907,128900.0
2013-07-18 11:30:00,84.05,84.18,83.9,83.98,87700.0,67.3067,67.4108,67.1866,67.2506,87700.0
2013-07-18 12:00:00,83.98,84.12,83.95,83.99,79800.0,67.2506,67.3628,67.2266,67.2587,79800.0
2013-07-18 12:30:00,84.0,84.02,83.69,83.71,90700.0,67.2667,67.2827,67.0184,67.0344,90700.0
2013-07-18 13:00:00,83.73,83.87,83.71,83.81,88100.0,67.0504,67.1626,67.0344,67.1145,88100.0
2013-07-18 13:30:00,83.81,83.82,83.68,83.68,81200.0,67.1145,67.1225,67.0104,67.0104,81200.0
2013-07-18 14:00:00,83.7,83.75,83.47,83.53,132500.0,67.0264,67.0665,66.8422,66.8903,132500.0
2013-07-18 14:30:00,83.53,83.89,83.53,83.89,179100.0,66.8903,67.1786,66.8903,67.1786,179100.0
2013-07-18 15:00:00,83.89,83.99,83.62,83.64,151100.0,67.1786,67.2587,66.9624,66.9784,151100.0
2013-07-18 15:30:00,83.63,83.71,83.54,83.69,228800.0,66.9704,67.0344,66.8983,67.0184,228800.0
2013-07-19 09:30:00,83.67,84.03,83.44,83.96,375800.0,67.0024,67.2907,66.8182,67.2346,375800.0
2013-07-19 10:00:00,83.98,83.98,83.3,83.43,179300.0,67.2506,67.2506,66.7061,66.8102,179300.0
2013-07-19 10:30:00,83.45,83.91,83.39,83.74,167600.0,66.8262,67.1946,66.7782,67.0585,167600.0
2013-07-19 11:00:00,83.76,83.82,83.66,83.78,80200.0,67.0745,67.1225,66.9944,67.0905,80200.0
2013-07-19 11:30:00,83.77,83.92,83.65,83.69,124600.0,67.0825,67.2026,66.9864,67.0184,124600.0
2013-07-19 12:00:00,83.71,83.97,83.66,83.92,67600.0,67.0344,67.2426,66.9944,67.2026,67600.0
2013-07-19 12:30:00,83.92,84.01,83.73,84.0,202000.0,67.2026,67.2747,67.0504,67.2667,202000.0
2013-07-19 13:00:00,84.0,84.1,83.95,83.96,105500.0,67.2667,67.3467,67.2266,67.2346,105500.0
2013-07-19 13:30:00,83.96,84.09,83.9,84.04,75800.0,67.2346,67.3387,67.1866,67.2987,75800.0
2013-07-19 14:00:00,84.05,84.22,84.0,84.2,108800.0,67.3067,67.4428,67.2667,67.4268,108800.0
2013-07-19 14:30:00,84.22,84.23,84.06,84.15,144600.0,67.4428,67.4508,67.3147,67.3868,144600.0
2013-07-19 15:00:00,84.15,84.25,84.13,84.23,149900.0,67.3868,67.4669,67.3708,67.4508,149900.0
2013-07-19 15:30:00,84.23,84.24,83.99,84.05,290500.0,67.4508,67.4589,67.2587,67.3067,290500.0
2013-07-22 09:30:00,84.28,84.92,84.28,84.71,325100.0,67.4909,68.0034,67.4909,67.8352,325100.0
2013-07-22 10:00:00,84.73,85.19,84.73,84.94,271700.0,67.8512,68.2196,67.8512,68.0194,271700.0
2013-07-22 10:30:00,84.94,85.06,84.91,85.0,196500.0,68.0194,68.1155,67.9954,68.0675,196500.0
2013-07-22 11:00:00,84.98,85.08,84.98,85.03,128900.0,68.0514,68.1315,68.0514,68.0915,128900.0
2013-07-22 11:30:00,85.03,85.05,84.74,84.75,138400.0,68.0915,68.1075,67.8592,67.8673,138400.0
2013-07-22 12:00:00,84.74,84.96,84.66,84.74,134400.0,67.8592,68.0354,67.7952,67.8592,134400.0
2013-07-22 12:30:00,84.75,84.97,84.75,84.86,144900.0,67.8673,68.0434,67.8673,67.9553,144900.0
2013-07-22 13:00:00,84.84,84.84,84.66,84.66,78400.0,67.9393,67.9393,67.7952,67.7952,78400.0
2013-07-22 13:30:00,84.67,84.89,84.66,84.79,82000.0,67.8032,67.9794,67.7952,67.8993,82000.0
2013-07-22 14:00:00,84.78,84.96,84.72,84.78,89900.0,67.8913,68.0354,67.8432,67.8913,89900.0
2013-07-22 14:30:00,84.78,84.96,84.77,84.82,107800.0,67.8913,68.0354,67.8833,67.9233,107800.0
2013-07-22 15:00:00,84.81,84.9,84.8,84.87,121500.0,67.9153,67.9874,67.9073,67.9634,121500.0
2013-07-22 15:30:00,84.87,84.98,84.76,84.78,523500.0,67.9634,68.0514,67.8753,67.8913,523500.0
2013-07-23 09:30:00,85.0,85.5,84.98,85.04,269400.0,68.0675,68.4679,68.0514,68.0995,269400.0
2013-07-23 10:00:00,85.01,85.09,84.37,84.54,281300.0,68.0755,68.1395,67.563,67.6991,281300.0
2013-07-23 10:30:00,84.52,84.53,84.05,84.27,249400.0,67.6831,67.6911,67.3067,67.4829,249400.0
2013-07-23 11:00:00,84.25,84.43,84.0,84.39,122700.0,67.4669,67.611,67.2667,67.579,122700.0
2013-07-23 11:30:00,84.4,84.56,84.4,84.52,180500.0,67.587,67.7151,67.587,67.6831,180500.0
2013-07-23 12:00:00,84.51,84.54,84.42,84.54,123800.0,67.6751,67.6991,67.603,67.6991,123800.0
2013-07-23 12:30:00,84.53,84.54,84.27,84.27,95000.0,67.6911,67.6991,67.4829,67.4829,95000.0
2013-07-23 13:00:00,84.28,84.35,84.21,84.25,124800.0,67.4909,67.5469,67.4348,67.4669,124800.0
2013-07-23 13:30:00,84.26,84.38,84.15,84.19,157500.0,67.4749,67.571,67.3868,67.4188,157500.0
2013-07-23 14:00:00,84.2,84.28,84.14,84.21,159800.0,67.4268,67.4909,67.3788,67.4348,159800.0
2013-07-23 14:30:00,84.22,84.22,84.12,84.18,159500.0,67.4428,67.4428,67.3628,67.4108,159500.0
2013-07-23 15:00:00,84.17,84.2,84.07,84.1,207300.0,67.4028,67.4268,67.3227,67.3467,207300.0
2013-07-23 15:30:00,84.1,84.15,83.87,83.89,557100.0,67.3467,67.3868,67.1626,67.1786,557100.0
2013-07-24 09:30:00,83.96,84.06,83.0,83.02,381200.0,67.2346,67.3147,66.4659,66.4819,381200.0
2013-07-24 10:00:00,83.03,83.23,82.53,82.58,355700.0,66.4899,66.65,66.0895,66.1295,355700.0
2013-07-24 10:30:00,82.58,82.74,82.4,82.65,378900.0,66.1295,66.2577,65.9854,66.1856,378900.0
2013-07-24 11:00:00,82.65,83.04,82.64,83.01,233100.0,66.1856,66.4979,66.1776,66.4739,233100.0
2013-07-24 11:30:00,83.02,83.08,82.79,82.8,243700.0,66.4819,66.5299,66.2977,66.3057,243700.0
2013-07-24 12:00:00,82.8,82.88,82.6,82.63,305700.0,66.3057,66.3698,66.1455,66.1696,305700.0
2013-07-24 12:30:00,82.65,82.8,82.63,82.7,142000.0,66.1856,66.3057,66.1696,66.2256,142000.0
2013-07-24 13:00:00,82.71,82.75,82.51,82.65,108900.0,66.2336,66.2657,66.0735,66.1856,108900.0
2013-07-24 13:30:00,82.64,82.73,82.5,82.73,122700.0,66.1776,66.2497,66.0655,66.2497,122700.0
2013-07-24 14:00:00,82.72,82.87,82.62,82.63,151100.0,66.2416,66.3618,66.1616,66.1696,151100.0
2013-07-24 14:30:00,82.62,82.73,82.61,82.7,173300.0,66.1616,66.2497,66.1536,66.2256,173300.0
2013-07-24 15:00:00,82.7,82.7,82.42,82.59,287400.0,66.2256,66.2256,66.0014,66.1375,287400.0
2013-07-24 15:30:00,82.59,82.81,82.57,82.6,613800.0,66.1375,66.3137,66.1215,66.1455,613800.0
2013-07-25 09:30:00,82.21,82.76,82.0,82.08,584000.0,65.8332,66.2737,65.6651,65.7291,584000.0
2013-07-25 10:00:00,82.08,82.14,81.82,81.98,525900.0,65.7291,65.7772,65.5209,65.6491,525900.0
2013-07-25 10:30:00,81.98,82.01,81.67,81.84,218400.0,65.6491,65.6731,65.4008,65.5369,218400.0
2013-07-25 11:00:00,81.84,81.98,81.66,81.74,224000.0,65.5369,65.6491,65.3928,65.4569,224000.0
2013-07-25 11:30:00,81.74,82.1,81.72,82.05,291000.0,65.4569,65.7452,65.4409,65.7051,291000.0
2013-07-25 12:00:00,82.03,82.22,81.94,82.17,124900.0,65.6891,65.8412,65.617,65.8012,124900.0
2013-07-25 12:30:00,82.17,82.32,82.16,82.16,104900.0,65.8012,65.9213,65.7932,65.7932,104900.0
2013-07-25 13:00:00,82.18,82.19,82.01,82.03,86600.0,65.8092,65.8172,65.6731,65.6891,86600.0
2013-07-25 13:30:00,82.05,82.11,81.98,82.09,154200.0,65.7051,65.7532,65.6491,65.7371,154200.0
2013-07-25 14:00:00,82.09,82.37,82.09,82.34,213200.0,65.7371,65.9614,65.7371,65.9373,213200.0
2013-07-25 14:30:00,82.33,82.76,82.31,82.73,295900.0,65.9293,66.2737,65.9133,66.2497,295900.0
2013-07-25 15:00:00,82.73,83.02,82.7,82.99,327800.0,66.2497,66.4819,66.2256,66.4579,327800.0
2013-07-25 15:30:00,82.99,83.05,82.83,82.89,735900.0,66.4579,66.5059,66.3297,66.3778,735900.0
2013-07-26 09:30:00,82.55,82.63,82.27,82.49,185600.0,66.1055,66.1696,65.8813,66.0575,185600.0
2013-07-26 10:00:00,82.49,82.65,82.32,82.55,224400.0,66.0575,66.1856,65.9213,66.1055,224400.0
2013-07-26 10:30:00,82.58,82.72,82.44,82.55,172200.0,66.1295,66.2416,66.0174,66.1055,172200.0
2013-07-26 11:00:00,82.52,82.6,82.33,82.5,163600.0,66.0815,66.1455,65.9293,66.0655,163600.0
2013-07-26 11:30:00,82.49,82.62,82.45,82.54,100600.0,66.0575,66.1616,66.0254,66.0975,100600.0
2013-07-26 12:00:00,82.55,82.6,82.43,82.5,50300.0,66.1055,66.1455,66.0094,66.0655,50300.0
2013-07-26 12:30:00,82.49,82.62,82.41,82.47,54000.0,66.0575,66.1616,65.9934,66.0414,54000.0
2013-07-26 13:00:00,82.48,82.6,82.46,82.58,85100.0,66.0495,66.1455,66.0334,66.1295,85100.0
2013-07-26 13:30:00,82.59,82.89,82.51,82.84,109100.0,66.1375,66.3778,66.0735,66.3377,109100.0
2013-07-26 14:00:00,82.83,82.92,82.63,82.67,155900.0,66.3297,66.4018,66.1696,66.2016,155900.0
2013-07-26 14:30:00,82.66,82.79,82.61,82.77,63000.0,66.1936,66.2977,66.1536,66.2817,63000.0
2013-07-26 15:00:00,82.76,82.78,82.63,82.7,111700.0,66.2737,66.2897,66.1696,66.2256,111700.0
2013-07-26 15:30:00,82.7,82.86,82.67,82.83,321600.0,66.2256,66.3538,66.2016,66.3297,321600.0
2013-07-29 09:30:00,82.68,83.43,82.65,83.3,190400.0,66.2096,66.8102,66.1856,66.7061,190400.0
2013-07-29 10:00:00,83.29,83.33,82.96,83.09,146800.0,66.6981,66.7301,66.4338,66.5379,146800.0
2013-07-29 10:30:00,83.09,83.17,82.84,83.02,72500.0,66.5379,66.602,66.3377,66.4819,72500.0
2013-07-29 11:00:00,83.0,83.16,82.84,82.94,174200.0,66.4659,66.594,66.3377,66.4178,174200.0
2013-07-29 11:30:00,82.95,83.0,82.65,82.68,128400.0,66.4258,66.4659,66.1856,66.2096,128400.0
2013-07-29 12:00:00,82.69,82.86,82.69,82.8,80700.0,66.2176,66.3538,66.2176,66.3057,80700.0
2013-07-29 12:30:00,82.8,82.92,82.77,82.87,55600.0,66.3057,66.4018,66.2817,66.3618,55600.0
2013-07-29 13:00:00,82.87,82.94,82.79,82.79,62200.0,66.3618,66.4178,66.2977,66.2977,62200.0
2013-07-29 13:30:00,82.79,82.8,82.66,82.73,82400.0,66.2977,66.3057,66.1936,66.2497,82400.0
2013-07-29 14:00:00,82.74,83.03,82.74,83.01,96300.0,66.2577,66.4899,66.2577,66.4739,96300.0
2013-07-29 14:30:00,83.02,83.02,82.8,82.81,173200.0,66.4819,66.4819,66.3057,66.3137,173200.0
2013-07-29 15:00:00,82.8,83.03,82.8,83.03,133400.0,66.3057,66.4899,66.3057,66.4899,133400.0
2013-07-29 15:30:00,83.04,83.14,82.93,83.02,310800.0,66.4979,66.578,66.4098,66.4819,310800.0
2013-07-30 09:30:00,82.07,82.17,81.36,82.1,792400.0,65.7211,65.8012,65.1526,65.7452,792400.0
2013-07-30 10:00:00,82.1,82.61,82.1,82.2,368800.0,65.7452,66.1536,65.7452,65.8252,368800.0
2013-07-30 10:30:00,82.22,82.67,82.1,82.56,260800.0,65.8412,66.2016,65.7452,66.1135,260800.0
2013-07-30 11:00:00,82.55,82.55,82.25,82.49,173200.0,66.1055,66.1055,65.8653,66.0575,173200.0
2013-07-30 11:30:00,82.48,82.63,82.43,82.54,152300.0,66.0495,66.1696,66.0094,66.0975,152300.0
2013-07-30 12:00:00,82.54,82.6,82.27,82.4,168400.0,66.0975,66.1455,65.8813,65.9854,168400.0
2013-07-30 12:30:00,82.41,82.46,82.34,82.4,187600.0,65.9934,66.0334,65.9373,65.9854,187600.0
2013-07-30 13:00:00,82.4,82.53,82.34,82.37,163200.0,65.9854,66.0895,65.9373,65.9614,163200.0
2013-07-30 13:30:00,82.35,82.73,82.3,82.72,280100.0,65.9454,66.2497,65.9053,66.2416,280100.0
2013-07-30 14:00:00,82.72,82.9,82.64,82.89,205800.0,66.2416,66.3858,66.1776,66.3778,205800.0
2013-07-30 14:30:00,82.88,82.89,82.59,82.59,209000.0,66.3698,66.3778,66.1375,66.1375,209000.0
2013-07-30 15:00:00,82.58,82.95,82.58,82.94,229700.0,66.1295,66.4258,66.1295,66.4178,229700.0
2013-07-30 15:30:00,82.94,83.1,82.86,83.01,553700.0,66.4178,66.5459,66.3538,66.4739,553700.0
2013-07-31 09:30:00,83.62,84.84,83.39,83.63,689900.0,66.9624,67.9393,66.7782,66.9704,689900.0
2013-07-31 10:00:00,83.63,84.0,83.32,83.99,271400.0,66.9704,67.2667,66.7221,67.2587,271400.0
2013-07-31 10:30:00,84.0,84.14,83.8,84.06,258600.0,67.2667,67.3788,67.1065,67.3147,258600.0
2013-07-31 11:00:00,84.07,84.08,83.58,83.66,210600.0,67.3227,67.3307,66.9303,66.9944,210600.0
2013-07-31 11:30:00,83.65,83.78,83.58,83.75,96100.0,66.9864,67.0905,66.9303,67.0665,96100.0
2013-07-31 12:00:00,83.74,83.76,83.41,83.41,159100.0,67.0585,67.0745,66.7942,66.7942,159100.0
2013-07-31 12:30:00,83.41,83.49,83.26,83.27,113000.0,66.7942,66.8583,66.6741,66.6821,113000.0
2013-07-31 13:00:00,83.28,83.31,83.16,83.2,103700.0,66.6901,66.7141,66.594,66.626,103700.0
2013-07-31 13:30:00,83.19,83.49,83.19,83.4,86100.0,66.618,66.8583,66.618,66.7862,86100.0
2013-07-31 14:00:00,83.4,83.64,83.01,83.22,231000.0,66.7862,66.9784,66.4739,66.642,231000.0
2013-07-31 14:30:00,83.23,83.74,83.23,83.64,240100.0,66.65,67.0585,66.65,66.9784,240100.0
2013-07-31 15:00:00,83.65,83.68,83.23,83.36,321400.0,66.9864,67.0104,66.65,66.7542,321400.0
2013-07-31 15:30:00,83.37,83.41,83.03,83.11,664100.0,66.7622,66.7942,66.4899,66.554,664100.0
2013-08-01 09:30:00,83.74,83.85,82.51,82.76,487200.0,67.0585,67.1465,66.0735,66.2737,487200.0
2013-08-01 10:00:00,82.78,83.39,82.78,82.99,271400.0,66.2897,66.7782,66.2897,66.4579,271400.0
2013-08-01 10:30:00,82.97,83.01,82.66,82.94,248600.0,66.4418,66.4739,66.1936,66.4178,248600.0
2013-08-01 11:00:00,82.94,82.97,82.73,82.97,131100.0,66.4178,66.4418,66.2497,66.4418,131100.0
2013-08-01 11:30:00,82.99,83.03,82.7,82.83,241700.0,66.4579,66.4899,66.2256,66.3297,241700.0
2013-08-01 12:00:00,82.85,83.05,82.81,83.03,172400.0,66.3457,66.5059,66.3137,66.4899,172400.0
2013-08-01 12:30:00,83.03,83.17,82.95,83.17,135000.0,66.4899,66.602,66.4258,66.602,135000.0
2013-08-01 13:00:00,83.17,83.18,82.95,82.98,150400.0,66.602,66.61,66.4258,66.4499,150400.0
2013-08-01 13:30:00,82.98,83.03,82.88,82.95,185300.0,66.4499,66.4899,66.3698,66.4258,185300.0
2013-08-01 14:00:00,82.96,83.27,82.96,83.27,173700.0,66.4338,66.6821,66.4338,66.6821,173700.0
2013-08-01 14:30:00,83.27,83.53,83.23,83.39,210000.0,66.6821,66.8903,66.65,66.7782,210000.0
2013-08-01 15:00:00,83.39,83.41,82.97,83.0,203100.0,66.7782,66.7942,66.4418,66.4659,203100.0
2013-08-01 15:30:00,83.0,83.08,82.9,83.05,691500.0,66.4659,66.5299,66.3858,66.5059,691500.0
2013-08-02 09:30:00,83.03,83.48,82.93,83.23,281800.0,66.4899,66.8502,66.4098,66.65,281800.0
2013-08-02 10:00:00,83.24,83.37,83.09,83.17,211200.0,66.6581,66.7622,66.5379,66.602,211200.0
2013-08-02 10:30:00,83.18,83.32,83.11,83.12,179900.0,66.61,66.7221,66.554,66.562,179900.0
2013-08-02 11:00:00,83.14,83.29,83.05,83.26,240800.0,66.578,66.6981,66.5059,66.6741,240800.0
2013-08-02 11:30:00,83.27,83.46,83.22,83.42,237500.0,66.6821,66.8342,66.642,66.8022,237500.0
2013-08-02 12:00:00,83.42,83.59,83.35,83.52,101700.0,66.8022,66.9383,66.7461,66.8823,101700.0
2013-08-02 12:30:00,83.52,83.69,83.5,83.58,148400.0,66.8823,67.0184,66.8663,66.9303,148400.0
2013-08-02 13:00:00,83.6,83.7,83.49,83.54,101500.0,66.9463,67.0264,66.8583,66.8983,101500.0
2013-08-02 13:30:00,83.55,83.55,83.34,83.48,121400.0,66.9063,66.9063,66.7381,66.8502,121400.0
2013-08-02 14:00:00,83.48,83.53,83.33,83.44,142700.0,66.8502,66.8903,66.7301,66.8182,142700.0
2013-08-02 14:30:00,83.45,83.46,83.31,83.4,106200.0,66.8262,66.8342,66.7141,66.7862,106200.0
2013-08-02 15:00:00,83.4,83.43,83.3,83.31,108500.0,66.7862,66.8102,66.7061,66.7141,108500.0
2013-08-02 15:30:00,83.32,83.43,83.28,83.4,258600.0,66.7221,66.8102,66.6901,66.7862,258600.0
2013-08-05 09:30:00,83.4,83.48,82.86,83.32,244700.0,66.7862,66.8502,66.3538,66.7221,244700.0
2013-08-05 10:00:00,83.3,83.38,82.99,83.12,416100.0,66.7061,66.7702,66.4579,66.562,416100.0
2013-08-05 10:30:00,83.12,83.15,82.95,83.02,235800.0,66.562,66.586,66.4258,66.4819,235800.0
2013-08-05 11:00:00,83.03,83.09,82.98,83.0,210600.0,66.4899,66.5379,66.4499,66.4659,210600.0
2013-08-05 11:30:00,83.01,83.02,82.67,82.79,379600.0,66.4739,66.4819,66.2016,66.2977,379600.0
2013-08-05 12:00:00,82.79,82.99,82.75,82.93,149400.0,66.2977,66.4579,66.2657,66.4098,149400.0
2013-08-05 12:30:00,82.95,83.03,82.85,82.94,127200.0,66.4258,66.4899,66.3457,66.4178,127200.0
2013-08-05 13:00:00,82.95,83.01,82.85,82.86,118800.0,66.4258,66.4739,66.3457,66.3538,118800.0
2013-08-05 13:30:00,82.83,82.98,82.75,82.92,105100.0,66.3297,66.4499,66.2657,66.4018,105100.0
2013-08-05 14:00:00,82.92,82.95,82.82,82.9,108000.0,66.4018,66.4258,66.3217,66.3858,108000.0
2013-08-05 14:30:00,82.89,82.99,82.89,82.99,85700.0,66.3778,66.4579,66.3778,66.4579,85700.0
2013-08-05 15:00:00,82.98,82.98,82.76,82.85,203300.0,66.4499,66.4499,66.2737,66.3457,203300.0
2013-08-05 15:30:00,82.85,82.9,82.72,82.77,422800.0,66.3457,66.3858,66.2416,66.2817,422800.0
2013-08-06 09:30:00,82.48,82.51,81.75,81.95,415000.0,66.0495,66.0735,65.4649,65.625,415000.0
2013-08-06 10:00:00,81.95,82.01,81.79,81.82,305300.0,65.625,65.6731,65.4969,65.5209,305300.0
2013-08-06 10:30:00,81.81,81.91,81.65,81.68,340300.0,65.5129,65.593,65.3848,65.4088,340300.0
2013-08-06 11:00:00,81.66,81.78,81.6,81.75,211500.0,65.3928,65.4889,65.3448,65.4649,211500.0
2013-08-06 11:30:00,81.74,81.78,81.53,81.56,176900.0,65.4569,65.4889,65.2887,65.3127,176900.0
2013-08-06 12:00:00,81.57,81.65,81.5,81.52,185300.0,65.3207,65.3848,65.2647,65.2807,185300.0
2013-08-06 12:30:00,81.53,81.65,81.51,81.55,133900.0,65.2887,65.3848,65.2727,65.3047,133900.0
2013-08-06 13:00:00,81.56,81.63,81.42,81.58,247000.0,65.3127,65.3688,65.2006,65.3287,247000.0
2013-08-06 13:30:00,81.56,81.7,81.54,81.64,147700.0,65.3127,65.4248,65.2967,65.3768,147700.0
2013-08-06 14:00:00,81.64,81.7,81.52,81.66,214500.0,65.3768,65.4248,65.2807,65.3928,214500.0
2013-08-06 14:30:00,81.66,81.69,81.43,81.5,287500.0,65.3928,65.4168,65.2086,65.2647,287500.0
2013-08-06 15:00:00,81.5,81.54,81.26,81.4,389600.0,65.2647,65.2967,65.0725,65.1846,389600.0
2013-08-06 15:30:00,81.4,81.43,81.09,81.2,1329800.0,65.1846,65.2086,64.9364,65.0244,1329800.0
2013-08-07 09:30:00,81.0,81.28,80.66,80.77,469300.0,64.8643,65.0885,64.592,64.6801,469300.0
2013-08-07 10:00:00,80.74,81.03,80.65,80.78,284300.0,64.6561,64.8883,64.584,64.6881,284300.0
2013-08-07 10:30:00,80.77,81.0,80.71,80.95,294700.0,64.6801,64.8643,64.632,64.8242,294700.0
2013-08-07 11:00:00,80.97,81.19,80.96,81.0,154600.0,64.8403,65.0164,64.8322,64.8643,154600.0
2013-08-07 11:30:00,80.98,81.05,80.95,81.0,116100.0,64.8483,64.9043,64.8242,64.8643,116100.0
2013-08-07 12:00:00,81.01,81.28,81.01,81.23,89600.0,64.8723,65.0885,64.8723,65.0485,89600.0
2013-08-07 12:30:00,81.22,81.33,81.19,81.25,134900.0,65.0405,65.1285,65.0164,65.0645,134900.0
2013-08-07 13:00:00,81.26,81.52,81.25,81.4,140900.0,65.0725,65.2807,65.0645,65.1846,140900.0
2013-08-07 13:30:00,81.45,81.49,80.99,81.03,133100.0,65.2246,65.2567,64.8563,64.8883,133100.0
2013-08-07 14:00:00,81.04,81.24,80.89,81.02,262800.0,64.8963,65.0565,64.7762,64.8803,262800.0
2013-08-07 14:30:00,81.03,81.07,80.92,80.98,155200.0,64.8883,64.9203,64.8002,64.8483,155200.0
2013-08-07 15:00:00,80.98,81.07,80.9,81.04,220700.0,64.8483,64.9203,64.7842,64.8963,220700.0
2013-08-07 15:30:00,81.04,81.08,80.89,80.96,456700.0,64.8963,64.9283,64.7762,64.8322,456700.0
2013-08-08 09:30:00,81.39,82.0,81.31,81.85,278600.0,65.1766,65.6651,65.1125,65.545,278600.0
2013-08-08 10:00:00,81.86,81.87,81.53,81.78,273700.0,65.553,65.561,65.2887,65.4889,273700.0
2013-08-08 10:30:00,81.78,82.05,81.63,81.96,369500.0,65.4889,65.7051,65.3688,65.633,369500.0
2013-08-08 11:00:00,81.97,82.01,81.73,81.77,179000.0,65.641,65.6731,65.4489,65.4809,179000.0
2013-08-08 11:30:00,81.79,81.84,81.5,81.73,236900.0,65.4969,65.5369,65.2647,65.4489,236900.0
2013-08-08 12:00:00,81.75,81.93,81.73,81.81,99000.0,65.4649,65.609,65.4489,65.5129,99000.0
2013-08-08 12:30:00,81.82,82.02,81.77,81.91,141400.0,65.5209,65.6811,65.4809,65.593,141400.0
2013-08-08 13:00:00,81.92,82.25,81.91,82.24,163400.0,65.601,65.8653,65.593,65.8573,163400.0
2013-08-08 13:30:00,82.24,82.28,82.14,82.25,125000.0,65.8573,65.8893,65.7772,65.8653,125000.0
2013-08-08 14:00:00,82.25,82.4,82.18,82.4,199600.0,65.8653,65.9854,65.8092,65.9854,199600.0
2013-08-08 14:30:00,82.4,82.42,82.21,82.42,221100.0,65.9854,66.0014,65.8332,66.0014,221100.0
2013-08-08 15:00:00,82.43,82.49,82.23,82.47,327100.0,66.0094,66.0575,65.8493,66.0414,327100.0
2013-08-08 15:30:00,82.47,82.65,82.28,82.31,597200.0,66.0414,66.1856,65.8893,65.9133,597200.0
2013-08-09 09:30:00,81.05,81.95,81.0,81.33,811100.0,64.9043,65.625,64.8643,65.1285,811100.0
2013-08-09 10:00:00,81.31,81.5,80.92,81.1,504500.0,65.1125,65.2647,64.8002,64.9444,504500.0
2013-08-09 10:30:00,81.09,81.28,80.83,80.91,287300.0,64.9364,65.0885,64.7281,64.7922,287300.0
2013-08-09 11:00:00,80.9,80.92,80.57,80.59,437800.0,64.7842,64.8002,64.5199,64.536,437800.0
2013-08-09 11:30:00,80.59,81.05,80.5,81.0,269400.0,64.536,64.9043,64.4639,64.8643,269400.0
2013-08-09 12:00:00,80.99,81.22,80.93,81.0,167400.0,64.8563,65.0405,64.8082,64.8643,167400.0
2013-08-09 12:30:00,81.02,81.13,80.95,81.05,162600.0,64.8803,64.9684,64.8242,64.9043,162600.0
2013-08-09 13:00:00,81.03,81.3,81.03,81.27,126400.0,64.8883,65.1045,64.8883,65.0805,126400.0
2013-08-09 13:30:00,81.28,81.48,81.21,81.39,225200.0,65.0885,65.2487,65.0324,65.1766,225200.0
2013-08-09 14:00:00,81.39,81.75,81.36,81.68,298100.0,65.1766,65.4649,65.1526,65.4088,298100.0
2013-08-09 14:30:00,81.68,82.1,81.67,81.81,418400.0,65.4088,65.7452,65.4008,65.5129,418400.0
2013-08-09 15:00:00,81.82,82.07,81.65,81.86,305900.0,65.5209,65.7211,65.3848,65.553,305900.0
2013-08-09 15:30:00,81.85,81.86,81.65,81.73,413100.0,65.545,65.553,65.3848,65.4489,413100.0
2013-08-12 09:30:00,81.53,82.47,81.35,82.25,431900.0,65.2887,66.0414,65.1446,65.8653,431900.0
2013-08-12 10:00:00,82.26,82.79,82.26,82.74,436500.0,65.8733,66.2977,65.8733,66.2577,436500.0
2013-08-12 10:30:00,82.74,82.81,82.53,82.7,335300.0,66.2577,66.3137,66.0895,66.2256,335300.0
2013-08-12 11:00:00,82.69,82.86,82.64,82.8,179300.0,66.2176,66.3538,66.1776,66.3057,179300.0
2013-08-12 11:30:00,82.79,82.87,82.34,82.38,198800.0,66.2977,66.3618,65.9373,65.9694,198800.0
2013-08-12 12:00:00,82.37,82.91,82.37,82.81,509300.0,65.9614,66.3938,65.9614,66.3137,509300.0
2013-08-12 12:30:00,82.81,83.33,82.8,83.3,362400.0,66.3137,66.7301,66.3057,66.7061,362400.0
2013-08-12 13:00:00,83.3,83.49,83.29,83.33,338600.0,66.7061,66.8583,66.6981,66.7301,338600.0
2013-08-12 13:30:00,83.34,83.51,83.3,83.4,287800.0,66.7381,66.8743,66.7061,66.7862,287800.0
2013-08-12 14:00:00,83.4,83.42,83.14,83.3,281900.0,66.7862,66.8022,66.578,66.7061,281900.0
2013-08-12 14:30:00,83.3,83.62,83.3,83.62,283000.0,66.7061,66.9624,66.7061,66.9624,283000.0
2013-08-12 15:00:00,83.61,83.63,83.43,83.44,330800.0,66.9544,66.9704,66.8102,66.8182,330800.0
2013-08-12 15:30:00,83.44,83.55,83.29,83.39,719300.0,66.8182,66.9063,66.6981,66.7782,719300.0
2013-08-13 09:30:00,83.88,84.59,83.68,83.98,872800.0,67.1706,67.7391,67.0104,67.2506,872800.0
2013-08-13 10:00:00,83.99,84.13,83.72,83.95,338900.0,67.2587,67.3708,67.0424,67.2266,338900.0
2013-08-13 10:30:00,83.94,84.09,83.81,84.05,260700.0,67.2186,67.3387,67.1145,67.3067,260700.0
2013-08-13 11:00:00,84.05,84.4,84.01,84.39,313700.0,67.3067,67.587,67.2747,67.579,313700.0
2013-08-13 11:30:00,84.4,84.47,84.26,84.31,180300.0,67.587,67.643,67.4749,67.5149,180300.0
2013-08-13 12:00:00,84.29,84.31,83.96,84.14,153600.0,67.4989,67.5149,67.2346,67.3788,153600.0
2013-08-13 12:30:00,84.14,84.32,84.14,84.23,122500.0,67.3788,67.5229,67.3788,67.4508,122500.0
2013-08-13 13:00:00,84.22,84.47,84.15,84.44,160700.0,67.4428,67.643,67.3868,67.619,160700.0
2013-08-13 13:30:00,84.45,84.49,84.39,84.41,205600.0,67.627,67.659,67.579,67.595,205600.0
2013-08-13 14:00:00,84.41,84.48,84.32,84.38,191300.0,67.595,67.651,67.5229,67.571,191300.0
2013-08-13 14:30:00,84.38,84.42,84.05,84.06,184300.0,67.571,67.603,67.3067,67.3147,184300.0
2013-08-13 15:00:00,84.06,84.19,84.05,84.05,325800.0,67.3147,67.4188,67.3067,67.3067,325800.0
2013-08-13 15:30:00,84.06,84.08,83.85,83.94,724200.0,67.3147,67.3307,67.1465,67.2186,724200.0
2013-08-14 09:30:00,84.18,84.19,81.5,82.31,2142500.0,67.4108,67.4188,65.2647,65.9133,2142500.0
2013-08-14 10:00:00,82.3,83.03,81.52,82.79,1508100.0,65.9053,66.4899,65.2807,66.2977,1508100.0
2013-08-14 10:30:00,82.78,83.05,81.8,82.33,726600.0,66.2897,66.5059,65.5049,65.9293,726600.0
2013-08-14 11:00:00,82.32,82.4,82.06,82.36,617700.0,65.9213,65.9854,65.7131,65.9534,617700.0
2013-08-14 11:30:00,82.36,82.77,82.29,82.5,477700.0,65.9534,66.2817,65.8973,66.0655,477700.0
2013-08-14 12:00:00,82.5,82.72,82.36,82.53,205400.0,66.0655,66.2416,65.9534,66.0895,205400.0
2013-08-14 12:30:00,82.51,82.56,82.25,82.34,146500.0,66.0735,66.1135,65.8653,65.9373,146500.0
2013-08-14 13:00:00,82.37,82.49,82.25,82.29,118400.0,65.9614,66.0575,65.8653,65.8973,118400.0
2013-08-14 13:30:00,82.28,82.36,82.0,82.2,283200.0,65.8893,65.9534,65.6651,65.8252,283200.0
2013-08-14 14:00:00,82.2,82.45,82.17,82.28,268900.0,65.8252,66.0254,65.8012,65.8893,268900.0
2013-08-14 14:30:00,82.27,82.39,82.15,82.34,174500.0,65.8813,65.9774,65.7852,65.9373,174500.0
2013-08-14 15:00:00,82.34,82.61,82.33,82.37,280300.0,65.9373,66.1536,65.9293,65.9614,280300.0
2013-08-14 15:30:00,82.38,82.51,82.3,82.32,724200.0,65.9694,66.0735,65.9053,65.9213,724200.0
2013-08-15 09:30:00,81.23,82.13,81.0,81.49,737100.0,65.0485,65.7692,64.8643,65.2567,737100.0
2013-08-15 10:00:00,81.48,82.1,81.37,82.04,526700.0,65.2487,65.7452,65.1606,65.6971,526700.0
2013-08-15 10:30:00,82.04,82.1,81.76,81.78,339600.0,65.6971,65.7452,65.4729,65.4889,339600.0
2013-08-15 11:00:00,81.78,82.23,81.77,82.01,292100.0,65.4889,65.8493,65.4809,65.6731,292100.0
2013-08-15 11:30:00,82.02,82.24,82.0,82.04,255600.0,65.6811,65.8573,65.6651,65.6971,255600.0
2013-08-15 12:00:00,82.06,82.48,81.88,82.46,312500.0,65.7131,66.0495,65.569,66.0334,312500.0
2013-08-15 12:30:00,82.46,83.89,82.46,83.4,1046400.0,66.0334,67.1786,66.0334,66.7862,1046400.0
2013-08-15 13:00:00,83.41,83.49,83.21,83.42,277500.0,66.7942,66.8583,66.634,66.8022,277500.0
2013-08-15 13:30:00,83.42,84.25,83.37,84.06,512000.0,66.8022,67.4669,66.7622,67.3147,512000.0
2013-08-15 14:00:00,84.04,84.35,83.73,84.35,588100.0,67.2987,67.5469,67.0504,67.5469,588100.0
2013-08-15 14:30:00,84.33,84.44,83.94,84.33,592600.0,67.5309,67.619,67.2186,67.5309,592600.0
2013-08-15 15:00:00,84.33,84.65,84.25,84.5,655600.0,67.5309,67.7872,67.4669,67.6671,655600.0
2013-08-15 15:30:00,84.5,84.58,84.31,84.36,1156200.0,67.6671,67.7311,67.5149,67.5549,1156200.0
2013-08-16 09:30:00,84.05,84.5,83.81,83.97,537100.0,67.3067,67.6671,67.1145,67.2426,537100.0
2013-08-16 10:00:00,84.01,84.34,83.77,84.3,292700.0,67.2747,67.5389,67.0825,67.5069,292700.0
2013-08-16 10:30:00,84.31,84.5,84.04,84.28,223300.0,67.5149,67.6671,67.2987,67.4909,223300.0
2013-08-16 11:00:00,84.28,84.48,84.14,84.2,174300.0,67.4909,67.651,67.3788,67.4268,174300.0
2013-08-16 11:30:00,84.2,84.34,84.09,84.17,152400.0,67.4268,67.5389,67.3387,67.4028,152400.0
2013-08-16 12:00:00,84.17,84.19,83.93,83.98,199900.0,67.4028,67.4188,67.2106,67.2506,199900.0
2013-08-16 12:30:00,83.99,84.14,83.97,83.98,174400.0,67.2587,67.3788,67.2426,67.2506,174400.0
2013-08-16 13:00:00,83.98,84.02,83.79,83.81,134200.0,67.2506,67.2827,67.0985,67.1145,134200.0
2013-08-16 13:30:00,83.81,83.94,83.78,83.88,171400.0,67.1145,67.2186,67.0905,67.1706,171400.0
2013-08-16 14:00:00,83.89,84.0,83.84,83.93,200300.0,67.1786,67.2667,67.1385,67.2106,200300.0
2013-08-16 14:30:00,83.94,83.98,83.84,83.96,265500.0,67.2186,67.2506,67.1385,67.2346,265500.0
2013-08-16 15:00:00,83.95,84.06,83.87,83.94,209500.0,67.2266,67.3147,67.1626,67.2186,209500.0
2013-08-16 15:30:00,83.94,84.08,83.9,84.06,781800.0,67.2186,67.3307,67.1866,67.3147,781800.0
2013-08-19 09:30:00,83.93,84.87,83.93,84.75,459600.0,67.2106,67.9634,67.2106,67.8673,459600.0
2013-08-19 10:00:00,84.75,85.07,84.58,84.91,391900.0,67.8673,68.1235,67.7311,67.9954,391900.0
2013-08-19 10:30:00,84.89,84.89,84.51,84.69,222300.0,67.9794,67.9794,67.6751,67.8192,222300.0
2013-08-19 11:00:00,84.69,84.7,84.51,84.51,95800.0,67.8192,67.8272,67.6751,67.6751,95800.0
2013-08-19 11:30:00,84.52,84.6,84.48,84.53,156800.0,67.6831,67.7471,67.651,67.6911,156800.0
2013-08-19 12:00:00,84.53,84.79,84.53,84.7,277700.0,67.6911,67.8993,67.6911,67.8272,277700.0
2013-08-19 12:30:00,84.69,84.84,84.63,84.74,189100.0,67.8192,67.9393,67.7712,67.8592,189100.0
2013-08-19 13:00:00,84.74,84.78,84.52,84.55,181700.0,67.8592,67.8913,67.6831,67.7071,181700.0
2013-08-19 13:30:00,84.54,84.84,84.52,84.84,264700.0,67.6991,67.9393,67.6831,67.9393,264700.0
2013-08-19 14:00:00,84.83,84.94,84.65,84.66,286000.0,67.9313,68.0194,67.7872,67.7952,286000.0
2013-08-19 14:30:00,84.66,84.77,84.64,84.7,339200.0,67.7952,67.8833,67.7792,67.8272,339200.0
2013-08-19 15:00:00,84.7,84.75,84.54,84.72,448200.0,67.8272,67.8673,67.6991,67.8432,448200.0
2013-08-19 15:30:00,84.72,84.76,84.46,84.54,703500.0,67.8432,67.8753,67.635,67.6991,703500.0
2013-08-20 09:30:00,84.5,84.52,83.86,83.9,211300.0,67.6671,67.6831,67.1545,67.1866,211300.0
2013-08-20 10:00:00,83.93,84.04,83.39,83.67,353600.0,67.2106,67.2987,66.7782,67.0024,353600.0
2013-08-20 10:30:00,83.66,83.85,83.52,83.64,301000.0,66.9944,67.1465,66.8823,66.9784,301000.0
2013-08-20 11:00:00,83.66,83.77,83.52,83.64,226400.0,66.9944,67.0825,66.8823,66.9784,226400.0
2013-08-20 11:30:00,83.65,83.79,83.52,83.71,185900.0,66.9864,67.0985,66.8823,67.0344,185900.0
2013-08-20 12:00:00,83.71,83.88,83.57,83.77,132500.0,67.0344,67.1706,66.9223,67.0825,132500.0
2013-08-20 12:30:00,83.79,83.86,83.69,83.84,141600.0,67.0985,67.1545,67.0184,67.1385,141600.0
2013-08-20 13:00:00,83.83,83.89,83.6,83.68,233000.0,67.1305,67.1786,66.9463,67.0104,233000.0
2013-08-20 13:30:00,83.7,83.77,83.55,83.66,242400.0,67.0264,67.0825,66.9063,66.9944,242400.0
2013-08-20 14:00:00,83.66,83.69,83.42,83.44,234600.0,66.9944,67.0184,66.8022,66.8182,234600.0
2013-08-20 14:30:00,83.45,83.54,83.4,83.49,187000.0,66.8262,66.8983,66.7862,66.8583,187000.0
2013-08-20 15:00:00,83.49,83.54,83.41,83.45,262200.0,66.8583,66.8983,66.7942,66.8262,262200.0
2013-08-20 15:30:00,83.46,83.52,83.2,83.25,500700.0,66.8342,66.8823,66.626,66.6661,500700.0
2013-08-21 09:30:00,83.09,83.2,82.52,82.98,234300.0,66.5379,66.626,66.0815,66.4499,234300.0
2013-08-21 10:00:00,82.98,83.14,82.93,83.05,289200.0,66.4499,66.578,66.4098,66.5059,289200.0
2013-08-21 10:30:00,83.05,83.2,83.0,83.06,125800.0,66.5059,66.626,66.4659,66.5139,125800.0
2013-08-21 11:00:00,83.08,83.1,82.75,82.76,165700.0,66.5299,66.5459,66.2657,66.2737,165700.0
2013-08-21 11:30:00,82.77,82.81,82.48,82.51,167500.0,66.2817,66.3137,66.0495,66.0735,167500.0
2013-08-21 12:00:00,82.53,82.81,82.49,82.79,142100.0,66.0895,66.3137,66.0575,66.2977,142100.0
2013-08-21 12:30:00,82.8,82.97,82.79,82.97,79900.0,66.3057,66.4418,66.2977,66.4418,79900.0
2013-08-21 13:00:00,82.96,82.98,82.84,82.94,179200.0,66.4338,66.4499,66.3377,66.4178,179200.0
2013-08-21 13:30:00,82.94,83.08,82.88,82.9,152000.0,66.4178,66.5299,66.3698,66.3858,152000.0
2013-08-21 14:00:00,82.89,82.94,82.61,82.92,221500.0,66.3778,66.4178,66.1536,66.4018,221500.0
2013-08-21 14:30:00,82.9,83.17,82.9,83.04,208000.0,66.3858,66.602,66.3858,66.4979,208000.0
2013-08-21 15:00:00,83.05,83.07,82.66,82.67,224800.0,66.5059,66.5219,66.1936,66.2016,224800.0
2013-08-21 15:30:00,82.69,82.76,82.41,82.51,382800.0,66.2176,66.2737,65.9934,66.0735,382800.0
2013-08-22 09:30:00,82.9,83.5,82.85,82.87,389600.0,66.3858,66.8663,66.3457,66.3618,389600.0
2013-08-22 10:00:00,82.85,83.28,82.77,83.13,180100.0,66.3457,66.6901,66.2817,66.57,180100.0
2013-08-22 10:30:00,83.16,83.41,83.08,83.13,143300.0,66.594,66.7942,66.5299,66.57,143300.0
2013-08-22 11:00:00,83.14,83.35,83.0,83.05,297400.0,66.578,66.7461,66.4659,66.5059,297400.0
2013-08-22 11:30:00,83.05,83.37,83.04,83.33,135100.0,66.5059,66.7622,66.4979,66.7301,135100.0
2013-08-22 12:00:00,83.33,83.68,83.3,83.62,200000.0,66.7301,67.0104,66.7061,66.9624,200000.0
2013-08-22 12:30:00,83.62,83.83,83.48,83.56,98000.0,66.9624,67.1305,66.8502,66.9143,98000.0
2013-08-22 13:00:00,83.57,83.9,83.5,83.88,125600.0,66.9223,67.1866,66.8663,67.1706,125600.0
2013-08-22 13:30:00,83.88,83.88,83.59,83.72,178100.0,67.1706,67.1706,66.9383,67.0424,178100.0
2013-08-22 14:00:00,83.72,83.75,83.44,83.47,239000.0,67.0424,67.0665,66.8182,66.8422,239000.0
2013-08-22 14:30:00,83.48,83.58,83.4,83.55,160000.0,66.8502,66.9303,66.7862,66.9063,160000.0
2013-08-22 15:00:00,83.54,83.55,83.04,83.46,199900.0,66.8983,66.9063,66.4979,66.8342,199900.0
2013-08-22 15:30:00,83.44,83.5,83.22,83.26,722900.0,66.8182,66.8663,66.642,66.6741,722900.0
2013-08-23 09:30:00,83.48,83.55,82.7,82.99,282600.0,66.8502,66.9063,66.2256,66.4579,282600.0
2013-08-23 10:00:00,82.96,83.2,82.72,83.01,163500.0,66.4338,66.626,66.2416,66.4739,163500.0
2013-08-23 10:30:00,83.02,83.55,83.01,83.5,171700.0,66.4819,66.9063,66.4739,66.8663,171700.0
2013-08-23 11:00:00,83.5,83.55,83.36,83.46,153700.0,66.8663,66.9063,66.7542,66.8342,153700.0
2013-08-23 11:30:00,83.46,83.51,83.37,83.43,115800.0,66.8342,66.8743,66.7622,66.8102,115800.0
2013-08-23 12:00:00,83.43,83.52,83.41,83.51,68500.0,66.8102,66.8823,66.7942,66.8743,68500.0
2013-08-23 12:30:00,83.51,83.52,83.43,83.49,60800.0,66.8743,66.8823,66.8102,66.8583,60800.0
2013-08-23 13:00:00,83.49,83.5,83.39,83.41,58200.0,66.8583,66.8663,66.7782,66.7942,58200.0
2013-08-23 13:30:00,83.42,83.5,83.37,83.38,61600.0,66.8022,66.8663,66.7622,66.7702,61600.0
2013-08-23 14:00:00,83.38,83.45,83.28,83.41,116500.0,66.7702,66.8262,66.6901,66.7942,116500.0
2013-08-23 14:30:00,83.42,83.44,83.2,83.31,188200.0,66.8022,66.8182,66.626,66.7141,188200.0
2013-08-23 15:00:00,83.31,83.49,83.28,83.49,151200.0,66.7141,66.8583,66.6901,66.8583,151200.0
2013-08-23 15:30:00,83.49,83.6,83.43,83.47,492000.0,66.8583,66.9463,66.8102,66.8422,492000.0
2013-08-26 09:30:00,83.92,85.01,83.87,84.84,559600.0,67.2026,68.0755,67.1626,67.9393,559600.0
2013-08-26 10:00:00,84.83,85.03,84.71,84.81,252200.0,67.9313,68.0915,67.8352,67.9153,252200.0
2013-08-26 10:30:00,84.82,84.84,84.5,84.73,250900.0,67.9233,67.9393,67.6671,67.8512,250900.0
2013-08-26 11:00:00,84.71,84.99,84.68,84.79,186600.0,67.8352,68.0594,67.8112,67.8993,186600.0
2013-08-26 11:30:00,84.81,84.9,84.73,84.83,163500.0,67.9153,67.9874,67.8512,67.9313,163500.0
2013-08-26 12:00:00,84.82,84.82,84.54,84.55,126100.0,67.9233,67.9233,67.6991,67.7071,126100.0
2013-08-26 12:30:00,84.56,84.86,84.55,84.86,129500.0,67.7151,67.9553,67.7071,67.9553,129500.0
2013-08-26 13:00:00,84.86,85.03,84.85,84.96,215000.0,67.9553,68.0915,67.9473,68.0354,215000.0
2013-08-26 13:30:00,84.95,85.35,84.95,85.28,306000.0,68.0274,68.3477,68.0274,68.2917,306000.0
2013-08-26 14:00:00,85.28,85.41,85.23,85.4,192100.0,68.2917,68.3958,68.2516,68.3878,192100.0
2013-08-26 14:30:00,85.4,85.63,85.4,85.63,254800.0,68.3878,68.572,68.3878,68.572,254800.0
2013-08-26 15:00:00,85.64,85.68,84.74,84.85,398500.0,68.58,68.612,67.8592,67.9473,398500.0
2013-08-26 15:30:00,84.85,85.06,84.73,84.8,712900.0,67.9473,68.1155,67.8512,67.9073,712900.0
2013-08-27 09:30:00,83.97,84.84,83.82,84.5,300200.0,67.2426,67.9393,67.1225,67.6671,300200.0
2013-08-27 10:00:00,84.52,84.91,84.51,84.59,323900.0,67.6831,67.9954,67.6751,67.7391,323900.0
2013-08-27 10:30:00,84.59,84.72,84.36,84.5,187000.0,67.7391,67.8432,67.5549,67.6671,187000.0
2013-08-27 11:00:00,84.48,84.53,84.26,84.4,126300.0,67.651,67.6911,67.4749,67.587,126300.0
2013-08-27 11:30:00,84.39,84.44,84.06,84.15,138000.0,67.579,67.619,67.3147,67.3868,138000.0
2013-08-27 12:00:00,84.14,84.17,83.93,84.09,90200.0,67.3788,67.4028,67.2106,67.3387,90200.0
2013-08-27 12:30:00,84.08,84.22,84.03,84.13,87800.0,67.3307,67.4428,67.2907,67.3708,87800.0
2013-08-27 13:00:00,84.1,84.13,83.9,83.99,101500.0,67.3467,67.3708,67.1866,67.2587,101500.0
2013-08-27 13:30:00,83.99,84.08,83.95,84.02,122000.0,67.2587,67.3307,67.2266,67.2827,122000.0
2013-08-27 14:00:00,84.01,84.01,83.6,83.62,217900.0,67.2747,67.2747,66.9463,66.9624,217900.0
2013-08-27 14:30:00,83.61,83.7,83.5,83.62,249100.0,66.9544,67.0264,66.8663,66.9624,249100.0
2013-08-27 15:00:00,83.62,83.72,83.45,83.56,215500.0,66.9624,67.0424,66.8262,66.9143,215500.0
2013-08-27 15:30:00,83.55,83.67,83.41,83.48,549600.0,66.9063,67.0024,66.7942,66.8502,549600.0
2013-08-28 09:30:00,83.49,84.0,83.36,83.64,305200.0,66.8583,67.2667,66.7542,66.9784,305200.0
2013-08-28 10:00:00,83.63,84.03,83.63,83.95,210300.0,66.9704,67.2907,66.9704,67.2266,210300.0
2013-08-28 10:30:00,83.94,84.09,83.85,83.91,156400.0,67.2186,67.3387,67.1465,67.1946,156400.0
2013-08-28 11:00:00,83.91,84.5,83.91,84.29,212100.0,67.1946,67.6671,67.1946,67.4989,212100.0
2013-08-28 11:30:00,84.28,84.39,84.11,84.28,124900.0,67.4909,67.579,67.3547,67.4909,124900.0
2013-08-28 12:00:00,84.27,84.37,84.09,84.29,109200.0,67.4829,67.563,67.3387,67.4989,109200.0
2013-08-28 12:30:00,84.29,84.6,84.19,84.57,155200.0,67.4989,67.7471,67.4188,67.7231,155200.0
2013-08-28 13:00:00,84.56,84.58,84.37,84.5,122700.0,67.7151,67.7311,67.563,67.6671,122700.0
2013-08-28 13:30:00,84.5,84.53,84.36,84.46,190200.0,67.6671,67.6911,67.5549,67.635,190200.0
2013-08-28 14:00:00,84.44,84.48,84.16,84.27,159800.0,67.619,67.651,67.3948,67.4829,159800.0
2013-08-28 14:30:00,84.26,84.36,84.17,84.2,131500.0,67.4749,67.5549,67.4028,67.4268,131500.0
2013-08-28 15:00:00,84.2,84.49,84.2,84.37,192300.0,67.4268,67.659,67.4268,67.563,192300.0
2013-08-28 15:30:00,84.37,84.48,84.11,84.14,420900.0,67.563,67.651,67.3547,67.3788,420900.0
2013-08-29 09:30:00,84.16,84.39,83.86,84.29,128600.0,67.3948,67.579,67.1545,67.4989,128600.0
2013-08-29 10:00:00,84.29,84.56,84.28,84.36,142900.0,67.4989,67.7151,67.4909,67.5549,142900.0
2013-08-29 10:30:00,84.34,84.62,84.31,84.49,79300.0,67.5389,67.7632,67.5149,67.659,79300.0
2013-08-29 11:00:00,84.49,84.59,84.42,84.43,67700.0,67.659,67.7391,67.603,67.611,67700.0
2013-08-29 11:30:00,84.45,84.55,84.34,84.41,65300.0,67.627,67.7071,67.5389,67.595,65300.0
2013-08-29 12:00:00,84.43,84.62,84.39,84.62,89400.0,67.611,67.7632,67.579,67.7632,89400.0
2013-08-29 12:30:00,84.62,84.63,84.52,84.6,59800.0,67.7632,67.7712,67.6831,67.7471,59800.0
2013-08-29 13:00:00,84.6,84.62,84.3,84.31,96500.0,67.7471,67.7632,67.5069,67.5149,96500.0
2013-08-29 13:30:00,84.3,84.3,84.05,84.11,125600.0,67.5069,67.5069,67.3067,67.3547,125600.0
2013-08-29 14:00:00,84.1,84.15,83.93,83.95,145900.0,67.3467,67.3868,67.2106,67.2266,145900.0
2013-08-29 14:30:00,83.95,84.11,83.95,84.03,149500.0,67.2266,67.3547,67.2266,67.2907,149500.0
2013-08-29 15:00:00,84.03,84.04,83.68,83.7,228900.0,67.2907,67.2987,67.0104,67.0264,228900.0
2013-08-29 15:30:00,83.69,83.86,83.58,83.81,330600.0,67.0184,67.1545,66.9303,67.1145,330600.0
2013-08-30 09:30:00,83.68,84.01,83.61,83.8,170500.0,67.0104,67.2747,66.9544,67.1065,170500.0
2013-08-30 10:00:00,83.79,83.85,83.58,83.63,136200.0,67.0985,67.1465,66.9303,66.9704,136200.0
2013-08-30 10:30:00,83.64,83.87,83.57,83.57,149700.0,66.9784,67.1626,66.9223,66.9223,149700.0
2013-08-30 11:00:00,83.57,83.8,83.49,83.67,126400.0,66.9223,67.1065,66.8583,67.0024,126400.0
2013-08-30 11:30:00,83.66,83.73,83.5,83.57,58800.0,66.9944,67.0504,66.8663,66.9223,58800.0
2013-08-30 12:00:00,83.58,83.9,83.56,83.88,64000.0,66.9303,67.1866,66.9143,67.1706,64000.0
2013-08-30 12:30:00,83.87,84.01,83.81,83.98,80200.0,67.1626,67.2747,67.1145,67.2506,80200.0
2013-08-30 13:00:00,83.96,84.0,83.57,83.86,114200.0,67.2346,67.2667,66.9223,67.1545,114200.0
2013-08-30 13:30:00,83.86,83.99,83.57,83.57,148600.0,67.1545,67.2587,66.9223,66.9223,148600.0
2013-08-30 14:00:00,83.58,83.75,83.52,83.62,104800.0,66.9303,67.0665,66.8823,66.9624,104800.0
2013-08-30 14:30:00,83.62,83.87,83.55,83.78,115800.0,66.9624,67.1626,66.9063,67.0905,115800.0
2013-08-30 15:00:00,83.8,83.83,83.64,83.73,112500.0,67.1065,67.1305,66.9784,67.0504,112500.0
2013-08-30 15:30:00,83.72,83.72,83.37,83.61,433700.0,67.0424,67.0424,66.7622,66.9544,433700.0
2013-09-03 09:30:00,84.31,84.67,84.27,84.5,218500.0,67.5149,67.8032,67.4829,67.6671,218500.0
2013-09-03 10:00:00,84.53,84.75,84.04,84.08,276400.0,67.6911,67.8673,67.2987,67.3307,276400.0
2013-09-03 10:30:00,84.08,84.21,83.81,83.85,173000.0,67.3307,67.4348,67.1145,67.1465,173000.0
2013-09-03 11:00:00,83.86,84.13,83.63,83.63,124900.0,67.1545,67.3708,66.9704,66.9704,124900.0
2013-09-03 11:30:00,83.63,83.73,83.49,83.57,114400.0,66.9704,67.0504,66.8583,66.9223,114400.0
2013-09-03 12:00:00,83.57,83.81,83.52,83.72,71700.0,66.9223,67.1145,66.8823,67.0424,71700.0
2013-09-03 12:30:00,83.73,83.79,83.66,83.73,86100.0,67.0504,67.0985,66.9944,67.0504,86100.0
2013-09-03 13:00:00,83.73,83.77,83.62,83.76,82600.0,67.0504,67.0825,66.9624,67.0745,82600.0
2013-09-03 13:30:00,83.76,83.83,83.51,83.54,69500.0,67.0745,67.1305,66.8743,66.8983,69500.0
2013-09-03 14:00:00,83.54,83.71,83.54,83.69,88300.0,66.8983,67.0344,66.8983,67.0184,88300.0
2013-09-03 14:30:00,83.69,83.7,83.44,83.68,103300.0,67.0184,67.0264,66.8182,67.0104,103300.0
2013-09-03 15:00:00,83.67,84.09,83.67,83.99,167300.0,67.0024,67.3387,67.0024,67.2587,167300.0
2013-09-03 15:30:00,83.99,84.15,83.97,84.11,453500.0,67.2587,67.3868,67.2426,67.3547,453500.0
2013-09-04 09:30:00,84.06,84.64,84.0,84.3,205400.0,67.3147,67.7792,67.2667,67.5069,205400.0
2013-09-04 10:00:00,84.31,84.63,84.31,84.49,193200.0,67.5149,67.7712,67.5149,67.659,193200.0
2013-09-04 10:30:00,84.52,84.54,84.3,84.47,109200.0,67.6831,67.6991,67.5069,67.643,109200.0
2013-09-04 11:00:00,84.49,84.53,84.36,84.4,113500.0,67.659,67.6911,67.5549,67.587,113500.0
2013-09-04 11:30:00,84.41,84.51,84.2,84.5,151200.0,67.595,67.6751,67.4268,67.6671,151200.0
2013-09-04 12:00:00,84.51,84.9,84.51,84.89,186200.0,67.6751,67.9874,67.6751,67.9794,186200.0
2013-09-04 12:30:00,84.9,84.93,84.7,84.71,108900.0,67.9874,68.0114,67.8272,67.8352,108900.0
2013-09-04 13:00:00,84.73,84.9,84.65,84.84,112100.0,67.8512,67.9874,67.7872,67.9393,112100.0
2013-09-04 13:30:00,84.84,84.85,84.55,84.58,113500.0,67.9393,67.9473,67.7071,67.7311,113500.0
2013-09-04 14:00:00,84.58,84.68,84.57,84.62,113400.0,67.7311,67.8112,67.7231,67.7632,113400.0
2013-09-04 14:30:00,84.6,84.72,84.53,84.6,121200.0,67.7471,67.8432,67.6911,67.7471,121200.0
2013-09-04 15:00:00,84.61,84.68,84.46,84.55,168700.0,67.7551,67.8112,67.635,67.7071,168700.0
2013-09-04 15:30:00,84.56,84.58,84.29,84.44,422100.0,67.7151,67.7311,67.4989,67.619,422100.0
2013-09-05 09:30:00,83.88,84.02,83.3,83.51,487500.0,67.1706,67.2827,66.7061,66.8743,487500.0
2013-09-05 10:00:00,83.52,83.85,83.49,83.64,240600.0,66.8823,67.1465,66.8583,66.9784,240600.0
2013-09-05 10:30:00,83.64,83.66,83.21,83.21,244600.0,66.9784,66.9944,66.634,66.634,244600.0
2013-09-05 11:00:00,83.22,83.33,82.96,83.05,223700.0,66.642,66.7301,66.4338,66.5059,223700.0
2013-09-05 11:30:00,83.06,83.09,82.87,83.08,213600.0,66.5139,66.5379,66.3618,66.5299,213600.0
2013-09-05 12:00:00,83.07,83.07,82.88,83.0,150400.0,66.5219,66.5219,66.3698,66.4659,150400.0
2013-09-05 12:30:00,82.99,83.1,82.96,83.07,110000.0,66.4579,66.5459,66.4338,66.5219,110000.0
2013-09-05 13:00:00,83.08,83.36,83.03,83.19,145700.0,66.5299,66.7542,66.4899,66.618,145700.0
2013-09-05 13:30:00,83.19,83.22,82.94,83.02,207300.0,66.618,66.642,66.4178,66.4819,207300.0
2013-09-05 14:00:00,83.01,83.02,82.66,82.72,204000.0,66.4739,66.4819,66.1936,66.2416,204000.0
2013-09-05 14:30:00,82.73,82.97,82.69,82.81,214300.0,66.2497,66.4418,66.2176,66.3137,214300.0
2013-09-05 15:00:00,82.81,82.86,82.51,82.56,365000.0,66.3137,66.3538,66.0735,66.1135,365000.0
2013-09-05 15:30:00,82.56,82.68,82.48,82.56,908600.0,66.1135,66.2096,66.0495,66.1135,908600.0
2013-09-06 09:30:00,82.65,82.93,82.15,82.33,300300.0,66.1856,66.4098,65.7852,65.9293,300300.0
2013-09-06 10:00:00,82.39,82.82,82.17,82.65,235200.0,65.9774,66.3217,65.8012,66.1856,235200.0
2013-09-06 10:30:00,82.67,83.28,82.67,83.16,237900.0,66.2016,66.6901,66.2016,66.594,237900.0
2013-09-06 11:00:00,83.17,83.39,83.12,83.3,202300.0,66.602,66.7782,66.562,66.7061,202300.0
2013-09-06 11:30:00,83.32,83.39,82.99,83.12,128700.0,66.7221,66.7782,66.4579,66.562,128700.0
2013-09-06 12:00:00,83.11,83.23,83.04,83.11,94600.0,66.554,66.65,66.4979,66.554,94600.0
2013-09-06 12:30:00,83.11,83.11,82.72,82.82,132100.0,66.554,66.554,66.2416,66.3217,132100.0
2013-09-06 13:00:00,82.82,82.89,82.62,82.74,171200.0,66.3217,66.3778,66.1616,66.2577,171200.0
2013-09-06 13:30:00,82.75,83.06,82.69,82.97,143900.0,66.2657,66.5139,66.2176,66.4418,143900.0
2013-09-06 14:00:00,82.98,83.2,82.91,83.18,137100.0,66.4499,66.626,66.3938,66.61,137100.0
2013-09-06 14:30:00,83.17,83.25,83.01,83.04,147300.0,66.602,66.6661,66.4739,66.4979,147300.0
2013-09-06 15:00:00,83.04,83.12,82.8,82.86,205900.0,66.4979,66.562,66.3057,66.3538,205900.0
2013-09-06 15:30:00,82.86,82.88,82.51,82.6,442800.0,66.3538,66.3698,66.0735,66.1455,442800.0
2013-09-09 09:30:00,83.02,83.9,83.0,83.82,267300.0,66.4819,67.1866,66.4659,67.1225,267300.0
2013-09-09 10:00:00,83.84,84.04,83.67,83.87,183200.0,67.1385,67.2987,67.0024,67.1626,183200.0
2013-09-09 10:30:00,83.85,84.17,83.84,83.99,140200.0,67.1465,67.4028,67.1385,67.2587,140200.0
2013-09-09 11:00:00,83.98,84.13,83.82,83.96,133300.0,67.2506,67.3708,67.1225,67.2346,133300.0
2013-09-09 11:30:00,83.97,84.03,83.83,83.9,210400.0,67.2426,67.2907,67.1305,67.1866,210400.0
2013-09-09 12:00:00,83.92,84.18,83.92,84.18,93000.0,67.2026,67.4108,67.2026,67.4108,93000.0
2013-09-09 12:30:00,84.18,84.23,84.09,84.16,110500.0,67.4108,67.4508,67.3387,67.3948,110500.0
2013-09-09 13:00:00,84.17,84.28,84.08,84.16,207900.0,67.4028,67.4909,67.3307,67.3948,207900.0
2013-09-09 13:30:00,84.15,84.42,84.12,84.4,110700.0,67.3868,67.603,67.3628,67.587,110700.0
2013-09-09 14:00:00,84.41,84.5,84.33,84.41,120400.0,67.595,67.6671,67.5309,67.595,120400.0
2013-09-09 14:30:00,84.41,84.44,84.25,84.27,115500.0,67.595,67.619,67.4669,67.4829,115500.0
2013-09-09 15:00:00,84.28,84.33,84.03,84.06,184500.0,67.4909,67.5309,67.2907,67.3147,184500.0
2013-09-09 15:30:00,84.06,84.14,83.86,83.89,459000.0,67.3147,67.3788,67.1545,67.1786,459000.0
2013-09-10 09:30:00,84.46,84.92,84.18,84.72,315100.0,67.635,68.0034,67.4108,67.8432,315100.0
2013-09-10 10:00:00,84.72,84.89,84.23,84.78,248400.0,67.8432,67.9794,67.4508,67.8913,248400.0
2013-09-10 10:30:00,84.8,84.89,84.65,84.73,135200.0,67.9073,67.9794,67.7872,67.8512,135200.0
2013-09-10 11:00:00,84.72,84.9,84.69,84.9,89300.0,67.8432,67.9874,67.8192,67.9874,89300.0
2013-09-10 11:30:00,84.87,84.9,84.46,84.56,128400.0,67.9634,67.9874,67.635,67.7151,128400.0
2013-09-10 12:00:00,84.57,84.71,84.47,84.57,90200.0,67.7231,67.8352,67.643,67.7231,90200.0
2013-09-10 12:30:00,84.55,84.61,84.44,84.52,64200.0,67.7071,67.7551,67.619,67.6831,64200.0
2013-09-10 13:00:00,84.51,84.57,84.47,84.48,83700.0,67.6751,67.7231,67.643,67.651,83700.0
2013-09-10 13:30:00,84.48,84.5,84.34,84.34,79900.0,67.651,67.6671,67.5389,67.5389,79900.0
2013-09-10 14:00:00,84.34,84.37,84.12,84.24,156400.0,67.5389,67.563,67.3628,67.4589,156400.0
2013-09-10 14:30:00,84.26,84.34,84.13,84.34,143800.0,67.4749,67.5389,67.3708,67.5389,143800.0
2013-09-10 15:00:00,84.33,84.35,84.16,84.26,200300.0,67.5309,67.5469,67.3948,67.4749,200300.0
2013-09-10 15:30:00,84.26,84.28,84.11,84.19,375700.0,67.4749,67.4909,67.3547,67.4188,375700.0
2013-09-11 09:30:00,84.13,84.68,83.71,83.81,229400.0,67.3708,67.8112,67.0344,67.1145,229400.0
2013-09-11 10:00:00,83.8,83.93,83.67,83.73,182800.0,67.1065,67.2106,67.0024,67.0504,182800.0
2013-09-11 10:30:00,83.73,84.16,83.73,84.09,157400.0,67.0504,67.3948,67.0504,67.3387,157400.0
2013-09-11 11:00:00,84.09,84.34,84.09,84.26,77900.0,67.3387,67.5389,67.3387,67.4749,77900.0
2013-09-11 11:30:00,84.26,84.45,84.05,84.13,196100.0,67.4749,67.627,67.3067,67.3708,196100.0
2013-09-11 12:00:00,84.13,84.27,84.13,84.22,98400.0,67.3708,67.4829,67.3708,67.4428,98400.0
2013-09-11 12:30:00,84.24,84.32,84.15,84.23,71900.0,67.4589,67.5229,67.3868,67.4508,71900.0
2013-09-11 13:00:00,84.26,84.31,84.17,84.29,89600.0,67.4749,67.5149,67.4028,67.4989,89600.0
2013-09-11 13:30:00,84.29,84.34,84.17,84.18,71700.0,67.4989,67.5389,67.4028,67.4108,71700.0
2013-09-11 14:00:00,84.19,84.3,84.14,84.29,87600.0,67.4188,67.5069,67.3788,67.4989,87600.0
2013-09-11 14:30:00,84.28,84.34,84.22,84.27,110500.0,67.4909,67.5389,67.4428,67.4829,110500.0
2013-09-11 15:00:00,84.28,84.43,84.25,84.28,158800.0,67.4909,67.611,67.4669,67.4909,158800.0
2013-09-11 15:30:00,84.26,84.36,84.16,84.3,398400.0,67.4749,67.5549,67.3948,67.5069,398400.0
2013-09-12 09:30:00,84.24,84.32,83.62,83.91,292300.0,67.4589,67.5229,66.9624,67.1946,292300.0
2013-09-12 10:00:00,83.88,84.27,83.83,84.03,179600.0,67.1706,67.4829,67.1305,67.2907,179600.0
2013-09-12 10:30:00,84.03,84.09,83.68,83.77,209300.0,67.2907,67.3387,67.0104,67.0825,209300.0
2013-09-12 11:00:00,83.78,83.91,83.7,83.89,203300.0,67.0905,67.1946,67.0264,67.1786,203300.0
2013-09-12 11:30:00,83.88,83.95,83.62,83.64,191200.0,67.1706,67.2266,66.9624,66.9784,191200.0
2013-09-12 12:00:00,83.64,83.7,83.08,83.09,444300.0,66.9784,67.0264,66.5299,66.5379,444300.0
2013-09-12 12:30:00,83.08,83.36,82.98,83.34,428900.0,66.5299,66.7542,66.4499,66.7381,428900.0
2013-09-12 13:00:00,83.34,83.68,83.31,83.67,188000.0,66.7381,67.0104,66.7141,67.0024,188000.0
2013-09-12 13:30:00,83.67,83.76,83.27,83.29,171200.0,67.0024,67.0745,66.6821,66.6981,171200.0
2013-09-12 14:00:00,83.29,83.42,83.18,83.27,212600.0,66.6981,66.8022,66.61,66.6821,212600.0
2013-09-12 14:30:00,83.27,83.32,83.14,83.29,188400.0,66.6821,66.7221,66.578,66.6981,188400.0
2013-09-12 15:00:00,83.29,83.33,83.16,83.26,235900.0,66.6981,66.7301,66.594,66.6741,235900.0
2013-09-12 15:30:00,83.25,83.29,83.16,83.2,569100.0,66.6661,66.6981,66.594,66.626,569100.0
2013-09-13 09:30:00,83.46,83.52,82.9,82.96,369400.0,66.8342,66.8823,66.3858,66.4338,369400.0
2013-09-13 10:00:00,82.98,83.04,82.81,82.88,263200.0,66.4499,66.4979,66.3137,66.3698,263200.0
2013-09-13 10:30:00,82.86,83.24,82.85,83.16,336000.0,66.3538,66.6581,66.3457,66.594,336000.0
2013-09-13 11:00:00,83.15,83.23,83.03,83.07,226300.0,66.586,66.65,66.4899,66.5219,226300.0
2013-09-13 11:30:00,83.09,83.25,82.99,83.15,166800.0,66.5379,66.6661,66.4579,66.586,166800.0
2013-09-13 12:00:00,83.14,83.16,82.89,82.91,160800.0,66.578,66.594,66.3778,66.3938,160800.0
2013-09-13 12:30:00,82.92,82.95,82.75,82.82,106100.0,66.4018,66.4258,66.2657,66.3217,106100.0
2013-09-13 13:00:00,82.82,82.92,82.8,82.86,130200.0,66.3217,66.4018,66.3057,66.3538,130200.0
2013-09-13 13:30:00,82.86,82.87,82.75,82.87,143500.0,66.3538,66.3618,66.2657,66.3618,143500.0
2013-09-13 14:00:00,82.87,82.95,82.75,82.76,263500.0,66.3618,66.4258,66.2657,66.2737,263500.0
2013-09-13 14:30:00,82.77,82.85,82.68,82.73,241200.0,66.2817,66.3457,66.2096,66.2497,241200.0
2013-09-13 15:00:00,82.74,82.86,82.73,82.83,237200.0,66.2577,66.3538,66.2497,66.3297,237200.0
2013-09-13 15:30:00,82.83,82.86,82.45,82.5,1052100.0,66.3297,66.3538,66.0254,66.0655,1052100.0
2013-09-16 09:30:00,83.4,83.64,83.02,83.21,394600.0,66.7862,66.9784,66.4819,66.634,394600.0
2013-09-16 10:00:00,83.2,83.35,83.1,83.33,330200.0,66.626,66.7461,66.5459,66.7301,330200.0
2013-09-16 10:30:00,83.33,83.5,83.26,83.27,287700.0,66.7301,66.8663,66.6741,66.6821,287700.0
2013-09-16 11:00:00,83.27,83.45,83.26,83.42,156700.0,66.6821,66.8262,66.6741,66.8022,156700.0
2013-09-16 11:30:00,83.41,83.48,83.23,83.44,293700.0,66.7942,66.8502,66.65,66.8182,293700.0
2013-09-16 12:00:00,83.43,83.56,83.39,83.55,228100.0,66.8102,66.9143,66.7782,66.9063,228100.0
2013-09-16 12:30:00,83.55,83.73,83.5,83.68,170000.0,66.9063,67.0504,66.8663,67.0104,170000.0
2013-09-16 13:00:00,83.67,83.76,83.55,83.57,207400.0,67.0024,67.0745,66.9063,66.9223,207400.0
2013-09-16 13:30:00,83.56,83.62,83.45,83.55,207200.0,66.9143,66.9624,66.8262,66.9063,207200.0
2013-09-16 14:00:00,83.55,83.64,83.4,83.47,160600.0,66.9063,66.9784,66.7862,66.8422,160600.0
2013-09-16 14:30:00,83.48,83.55,83.4,83.45,185200.0,66.8502,66.9063,66.7862,66.8262,185200.0
2013-09-16 15:00:00,83.45,83.65,83.41,83.62,263400.0,66.8262,66.9864,66.7942,66.9624,263400.0
2013-09-16 15:30:00,83.62,83.64,83.43,83.55,492300.0,66.9624,66.9784,66.8102,66.9063,492300.0
2013-09-17 09:30:00,83.73,83.91,83.48,83.62,191200.0,67.0504,67.1946,66.8502,66.9624,191200.0
2013-09-17 10:00:00,83.63,83.78,83.61,83.78,167800.0,66.9704,67.0905,66.9544,67.0905,167800.0
2013-09-17 10:30:00,83.76,83.93,83.68,83.77,117600.0,67.0745,67.2106,67.0104,67.0825,117600.0
2013-09-17 11:00:00,83.78,83.83,83.69,83.8,66500.0,67.0905,67.1305,67.0184,67.1065,66500.0
2013-09-17 11:30:00,83.8,83.9,83.72,83.8,92700.0,67.1065,67.1866,67.0424,67.1065,92700.0
2013-09-17 12:00:00,83.79,83.86,83.76,83.83,67200.0,67.0985,67.1545,67.0745,67.1305,67200.0
2013-09-17 12:30:00,83.84,83.87,83.66,83.86,58100.0,67.1385,67.1626,66.9944,67.1545,58100.0
2013-09-17 13:00:00,83.86,83.92,83.83,83.88,62700.0,67.1545,67.2026,67.1305,67.1706,62700.0
2013-09-17 13:30:00,83.87,83.89,83.75,83.8,63100.0,67.1626,67.1786,67.0665,67.1065,63100.0
2013-09-17 14:00:00,83.79,83.89,83.73,83.75,97200.0,67.0985,67.1786,67.0504,67.0665,97200.0
2013-09-17 14:30:00,83.73,83.9,83.69,83.78,74900.0,67.0504,67.1866,67.0184,67.0905,74900.0
2013-09-17 15:00:00,83.78,83.81,83.68,83.8,119100.0,67.0905,67.1145,67.0104,67.1065,119100.0
2013-09-17 15:30:00,83.8,83.82,83.67,83.71,216100.0,67.1065,67.1225,67.0024,67.0344,216100.0
2013-09-18 09:30:00,83.39,83.67,83.25,83.43,193400.0,66.7782,67.0024,66.6661,66.8102,193400.0
2013-09-18 10:00:00,83.43,83.79,83.31,83.31,109600.0,66.8102,67.0985,66.7141,66.7141,109600.0
2013-09-18 10:30:00,83.32,83.53,83.26,83.44,188200.0,66.7221,66.8903,66.6741,66.8182,188200.0
2013-09-18 11:00:00,83.45,83.47,83.35,83.36,85500.0,66.8262,66.8422,66.7461,66.7542,85500.0
2013-09-18 11:30:00,83.37,83.42,83.3,83.32,80500.0,66.7622,66.8022,66.7061,66.7221,80500.0
2013-09-18 12:00:00,83.33,83.35,83.24,83.25,82600.0,66.7301,66.7461,66.6581,66.6661,82600.0
2013-09-18 12:30:00,83.26,83.26,83.12,83.22,106700.0,66.6741,66.6741,66.562,66.642,106700.0
2013-09-18 13:00:00,83.22,83.33,83.14,83.3,136900.0,66.642,66.7301,66.578,66.7061,136900.0
2013-09-18 13:30:00,83.3,83.32,83.2,83.22,97400.0,66.7061,66.7221,66.626,66.642,97400.0
2013-09-18 14:00:00,83.24,84.2,83.24,84.05,445000.0,66.6581,67.4268,66.6581,67.3067,445000.0
2013-09-18 14:30:00,84.05,84.41,83.95,84.41,257900.0,67.3067,67.595,67.2266,67.595,257900.0
2013-09-18 15:00:00,84.41,84.7,84.27,84.6,472200.0,67.595,67.8272,67.4829,67.7471,472200.0
2013-09-18 15:30:00,84.59,84.78,84.49,84.51,456600.0,67.7391,67.8913,67.659,67.6751,456600.0
2013-09-19 09:30:00,84.74,85.09,84.67,84.73,309900.0,67.8592,68.1395,67.8032,67.8512,309900.0
2013-09-19 10:00:00,84.73,85.27,84.72,85.2,236000.0,67.8512,68.2837,67.8432,68.2276,236000.0
2013-09-19 10:30:00,85.22,85.32,85.02,85.19,220100.0,68.2436,68.3237,68.0835,68.2196,220100.0
2013-09-19 11:00:00,85.19,85.34,85.15,85.2,115800.0,68.2196,68.3397,68.1876,68.2276,115800.0
2013-09-19 11:30:00,85.23,85.31,85.05,85.12,92800.0,68.2516,68.3157,68.1075,68.1635,92800.0
2013-09-19 12:00:00,85.12,85.18,85.03,85.03,115100.0,68.1635,68.2116,68.0915,68.0915,115100.0
2013-09-19 12:30:00,85.02,85.06,84.92,84.95,65100.0,68.0835,68.1155,68.0034,68.0274,65100.0
2013-09-19 13:00:00,84.95,85.01,84.81,84.97,66400.0,68.0274,68.0755,67.9153,68.0434,66400.0
2013-09-19 13:30:00,84.95,84.96,84.74,84.85,95400.0,68.0274,68.0354,67.8592,67.9473,95400.0
2013-09-19 14:00:00,84.84,85.13,84.76,85.13,123900.0,67.9393,68.1716,67.8753,68.1716,123900.0
2013-09-19 14:30:00,85.12,85.17,85.01,85.1,101900.0,68.1635,68.2036,68.0755,68.1475,101900.0
2013-09-19 15:00:00,85.1,85.29,85.09,85.23,111600.0,68.1475,68.2997,68.1395,68.2516,111600.0
2013-09-19 15:30:00,85.23,85.26,85.09,85.11,272600.0,68.2516,68.2757,68.1395,68.1555,272600.0
2013-09-20 09:30:00,85.28,85.28,84.76,84.88,548600.0,68.2917,68.2917,67.8753,67.9714,548600.0
2013-09-20 10:00:00,84.9,85.0,84.72,84.77,110300.0,67.9874,68.0675,67.8432,67.8833,110300.0
2013-09-20 10:30:00,84.78,84.92,84.56,84.67,101900.0,67.8913,68.0034,67.7151,67.8032,101900.0
2013-09-20 11:00:00,84.66,84.77,84.37,84.45,113500.0,67.7952,67.8833,67.563,67.627,113500.0
2013-09-20 11:30:00,84.45,84.48,84.18,84.18,136200.0,67.627,67.651,67.4108,67.4108,136200.0
2013-09-20 12:00:00,84.18,84.34,83.9,83.91,151500.0,67.4108,67.5389,67.1866,67.1946,151500.0
2013-09-20 12:30:00,83.91,83.94,83.72,83.73,242000.0,67.1946,67.2186,67.0424,67.0504,242000.0
2013-09-20 13:00:00,83.74,83.91,83.63,83.91,200800.0,67.0585,67.1946,66.9704,67.1946,200800.0
2013-09-20 13:30:00,83.91,83.92,83.8,83.89,140900.0,67.1946,67.2026,67.1065,67.1786,140900.0
2013-09-20 14:00:00,83.89,83.97,83.79,83.96,152300.0,67.1786,67.2426,67.0985,67.2346,152300.0
2013-09-20 14:30:00,83.97,84.04,83.84,83.93,133700.0,67.2426,67.2987,67.1385,67.2106,133700.0
2013-09-20 15:00:00,83.95,84.04,83.85,83.86,263900.0,67.2266,67.2987,67.1465,67.1545,263900.0
2013-09-20 15:30:00,83.87,83.99,83.76,83.82,461500.0,67.1626,67.2587,67.0745,67.1225,461500.0
2013-09-23 09:30:00,83.83,83.95,83.39,83.95,190300.0,67.1305,67.2266,66.7782,67.2266,190300.0
2013-09-23 10:00:00,83.97,84.18,83.86,83.99,259600.0,67.2426,67.4108,67.1545,67.2587,259600.0
2013-09-23 10:30:00,83.97,84.12,83.86,83.89,116200.0,67.2426,67.3628,67.1545,67.1786,116200.0
2013-09-23 11:00:00,83.88,84.06,83.78,84.05,172300.0,67.1706,67.3147,67.0905,67.3067,172300.0
2013-09-23 11:30:00,84.06,84.17,83.97,83.99,139300.0,67.3147,67.4028,67.2426,67.2587,139300.0
2013-09-23 12:00:00,83.98,84.02,83.9,83.95,157500.0,67.2506,67.2827,67.1866,67.2266,157500.0
2013-09-23 12:30:00,83.97,84.04,83.92,84.0,71700.0,67.2426,67.2987,67.2026,67.2667,71700.0
2013-09-23 13:00:00,84.0,84.05,83.89,83.99,113600.0,67.2667,67.3067,67.1786,67.2587,113600.0
2013-09-23 13:30:00,84.0,84.01,83.83,83.99,80000.0,67.2667,67.2747,67.1305,67.2587,80000.0
2013-09-23 14:00:00,83.99,84.02,83.83,83.88,113600.0,67.2587,67.2827,67.1305,67.1706,113600.0
2013-09-23 14:30:00,83.87,83.98,83.81,83.92,128300.0,67.1626,67.2506,67.1145,67.2026,128300.0
2013-09-23 15:00:00,83.92,84.06,83.85,83.9,188000.0,67.2026,67.3147,67.1465,67.1866,188000.0
2013-09-23 15:30:00,83.9,84.07,83.9,84.01,325000.0,67.1866,67.3227,67.1866,67.2747,325000.0
2013-09-24 09:30:00,84.14,84.45,84.0,84.06,183000.0,67.3788,67.627,67.2667,67.3147,183000.0
2013-09-24 10:00:00,84.08,84.37,83.84,84.31,143700.0,67.3307,67.563,67.1385,67.5149,143700.0
2013-09-24 10:30:00,84.31,84.47,84.19,84.44,104200.0,67.5149,67.643,67.4188,67.619,104200.0
2013-09-24 11:00:00,84.44,84.63,84.27,84.42,164600.0,67.619,67.7712,67.4829,67.603,164600.0
2013-09-24 11:30:00,84.4,84.54,84.3,84.51,91600.0,67.587,67.6991,67.5069,67.6751,91600.0
2013-09-24 12:00:00,84.51,84.75,84.43,84.75,114900.0,67.6751,67.8673,67.611,67.8673,114900.0
2013-09-24 12:30:00,84.75,84.77,84.55,84.6,97600.0,67.8673,67.8833,67.7071,67.7471,97600.0
2013-09-24 13:00:00,84.62,84.8,84.62,84.76,99300.0,67.7632,67.9073,67.7632,67.8753,99300.0
2013-09-24 13:30:00,84.76,84.87,84.72,84.75,76600.0,67.8753,67.9634,67.8432,67.8673,76600.0
2013-09-24 14:00:00,84.75,84.84,84.63,84.67,86600.0,67.8673,67.9393,67.7712,67.8032,86600.0
2013-09-24 14:30:00,84.66,84.71,84.54,84.55,151300.0,67.7952,67.8352,67.6991,67.7071,151300.0
2013-09-24 15:00:00,84.56,84.61,84.42,84.47,221300.0,67.7151,67.7551,67.603,67.643,221300.0
2013-09-24 15:30:00,84.46,84.51,84.22,84.27,419500.0,67.635,67.6751,67.4428,67.4829,419500.0
2013-09-25 09:30:00,84.42,84.8,84.27,84.71,173300.0,67.603,67.9073,67.4829,67.8352,173300.0
2013-09-25 10:00:00,84.71,84.83,84.5,84.8,148700.0,67.8352,67.9313,67.6671,67.9073,148700.0
2013-09-25 10:30:00,84.8,84.95,84.62,84.68,161100.0,67.9073,68.0274,67.7632,67.8112,161100.0
2013-09-25 11:00:00,84.68,84.97,84.61,84.94,168300.0,67.8112,68.0434,67.7551,68.0194,168300.0
2013-09-25 11:30:00,84.94,85.23,84.92,85.09,208400.0,68.0194,68.2516,68.0034,68.1395,208400.0
2013-09-25 12:00:00,85.09,85.12,84.78,84.92,129800.0,68.1395,68.1635,67.8913,68.0034,129800.0
2013-09-25 12:30:00,84.93,84.99,84.86,84.98,115900.0,68.0114,68.0594,67.9553,68.0514,115900.0
2013-09-25 13:00:00,84.98,85.12,84.95,85.03,116000.0,68.0514,68.1635,68.0274,68.0915,116000.0
2013-09-25 13:30:00,85.03,85.04,84.8,84.92,161200.0,68.0915,68.0995,67.9073,68.0034,161200.0
2013-09-25 14:00:00,84.92,85.0,84.85,84.89,101300.0,68.0034,68.0675,67.9473,67.9794,101300.0
2013-09-25 14:30:00,84.88,84.95,84.83,84.87,121800.0,67.9714,68.0274,67.9313,67.9634,121800.0
2013-09-25 15:00:00,84.88,84.94,84.79,84.81,150800.0,67.9714,68.0194,67.8993,67.9153,150800.0
2013-09-25 15:30:00,84.81,84.89,84.59,84.66,529700.0,67.9153,67.9794,67.7391,67.7952,529700.0
2013-09-26 09:30:00,84.51,84.72,83.93,84.04,356500.0,68.0905,68.2597,67.6232,67.7118,356500.0
2013-09-26 10:00:00,84.03,84.16,83.77,83.8,134500.0,67.7038,67.8085,67.4943,67.5184,134500.0
2013-09-26 10:30:00,83.8,83.91,83.48,83.67,204100.0,67.5184,67.6071,67.2606,67.4137,204100.0
2013-09-26 11:00:00,83.67,83.8,83.39,83.47,188400.0,67.4137,67.5184,67.1881,67.2526,188400.0
2013-09-26 11:30:00,83.48,83.62,83.3,83.41,88800.0,67.2606,67.3734,67.1156,67.2042,88800.0
2013-09-26 12:00:00,83.41,83.48,83.25,83.45,106300.0,67.2042,67.2606,67.0753,67.2364,106300.0
2013-09-26 12:30:00,83.47,83.54,83.3,83.36,83100.0,67.2526,67.309,67.1156,67.1639,83100.0
2013-09-26 13:00:00,83.37,83.51,83.33,83.41,100700.0,67.172,67.2848,67.1398,67.2042,100700.0
2013-09-26 13:30:00,83.41,83.45,83.16,83.23,132300.0,67.2042,67.2364,67.0028,67.0592,132300.0
2013-09-26 14:00:00,83.22,83.24,83.0,83.01,195600.0,67.0511,67.0672,66.8739,66.8819,195600.0
2013-09-26 14:30:00,83.02,83.02,82.89,82.96,243700.0,66.89,66.89,66.7852,66.8416,243700.0
2013-09-26 15:00:00,82.94,82.96,82.69,82.71,392400.0,66.8255,66.8416,66.6241,66.6402,392400.0
2013-09-26 15:30:00,82.72,83.1,82.68,83.07,933800.0,66.6483,66.9544,66.6161,66.9303,933800.0
2013-09-27 09:30:00,82.58,83.11,82.58,82.9,322600.0,66.5355,66.9625,66.5355,66.7933,322600.0
2013-09-27 10:00:00,82.9,82.9,82.55,82.66,224700.0,66.7933,66.7933,66.5113,66.5999,224700.0
2013-09-27 10:30:00,82.65,82.76,82.52,82.59,141300.0,66.5919,66.6805,66.4871,66.5435,141300.0
2013-09-27 11:00:00,82.59,82.64,82.32,82.36,276600.0,66.5435,66.5838,66.326,66.3582,276600.0
2013-09-27 11:30:00,82.36,82.59,82.3,82.36,181100.0,66.3582,66.5435,66.3099,66.3582,181100.0
2013-09-27 12:00:00,82.36,82.58,82.29,82.36,174000.0,66.3582,66.5355,66.3018,66.3582,174000.0
2013-09-27 12:30:00,82.37,82.51,82.25,82.4,175800.0,66.3663,66.4791,66.2696,66.3905,175800.0
2013-09-27 13:00:00,82.4,82.43,82.29,82.31,113900.0,66.3905,66.4146,66.3018,66.3179,113900.0
2013-09-27 13:30:00,82.31,82.42,82.25,82.29,158700.0,66.3179,66.4066,66.2696,66.3018,158700.0
2013-09-27 14:00:00,82.3,82.3,82.07,82.24,203300.0,66.3099,66.3099,66.1246,66.2615,203300.0
2013-09-27 14:30:00,82.24,82.28,82.1,82.2,202600.0,66.2615,66.2938,66.1487,66.2293,202600.0
2013-09-27 15:00:00,82.2,82.25,81.92,82.14,337900.0,66.2293,66.2696,66.0037,66.181,337900.0
2013-09-27 15:30:00,82.15,82.39,82.1,82.36,542500.0,66.189,66.3824,66.1487,66.3582,542500.0
2013-09-30 09:30:00,81.73,82.49,81.65,82.07,409000.0,65.8506,66.463,65.7862,66.1246,409000.0
2013-09-30 10:00:00,82.08,82.17,81.87,82.13,181700.0,66.1326,66.2051,65.9634,66.1729,181700.0
2013-09-30 10:30:00,82.14,82.2,81.91,81.92,140800.0,66.181,66.2293,65.9957,66.0037,140800.0
2013-09-30 11:00:00,81.92,82.11,81.81,81.95,179500.0,66.0037,66.1568,65.9151,66.0279,179500.0
2013-09-30 11:30:00,81.96,81.97,81.76,81.8,90000.0,66.0359,66.044,65.8748,65.907,90000.0
2013-09-30 12:00:00,81.76,81.78,81.45,81.5,279600.0,65.8748,65.8909,65.625,65.6653,279600.0
2013-09-30 12:30:00,81.5,81.52,81.28,81.4,316500.0,65.6653,65.6814,65.4881,65.5847,316500.0
2013-09-30 13:00:00,81.41,81.58,81.35,81.5,244500.0,65.5928,65.7298,65.5445,65.6653,244500.0
2013-09-30 13:30:00,81.5,81.56,81.36,81.42,210200.0,65.6653,65.7137,65.5525,65.6009,210200.0
2013-09-30 14:00:00,81.42,81.65,81.36,81.46,174800.0,65.6009,65.7862,65.5525,65.6331,174800.0
2013-09-30 14:30:00,81.45,81.61,81.44,81.48,171000.0,65.625,65.7539,65.617,65.6492,171000.0
2013-09-30 15:00:00,81.47,81.48,81.19,81.3,355300.0,65.6411,65.6492,65.4155,65.5042,355300.0
2013-09-30 15:30:00,81.3,81.41,81.25,81.39,734800.0,65.5042,65.5928,65.4639,65.5767,734800.0
2013-10-01 09:30:00,81.25,81.67,81.19,81.54,429500.0,65.4639,65.8023,65.4155,65.6975,429500.0
2013-10-01 10:00:00,81.54,81.73,81.48,81.72,315600.0,65.6975,65.8506,65.6492,65.8426,315600.0
2013-10-01 10:30:00,81.73,82.19,81.73,82.01,207000.0,65.8506,66.2213,65.8506,66.0762,207000.0
2013-10-01 11:00:00,82.02,82.2,81.97,82.16,152500.0,66.0843,66.2293,66.044,66.1971,152500.0
2013-10-01 11:30:00,82.16,82.38,82.13,82.23,170000.0,66.1971,66.3743,66.1729,66.2535,170000.0
2013-10-01 12:00:00,82.24,82.3,82.11,82.26,90200.0,66.2615,66.3099,66.1568,66.2777,90200.0
2013-10-01 12:30:00,82.26,82.27,82.15,82.26,91300.0,66.2777,66.2857,66.189,66.2777,91300.0
2013-10-01 13:00:00,82.26,82.3,82.17,82.17,156800.0,66.2777,66.3099,66.2051,66.2051,156800.0
2013-10-01 13:30:00,82.17,82.22,82.05,82.15,96300.0,66.2051,66.2454,66.1085,66.189,96300.0
2013-10-01 14:00:00,82.15,82.21,81.92,81.97,113200.0,66.189,66.2374,66.0037,66.044,113200.0
2013-10-01 14:30:00,81.95,82.11,81.92,82.09,168500.0,66.0279,66.1568,66.0037,66.1407,168500.0
2013-10-01 15:00:00,82.08,82.15,81.99,82.13,221500.0,66.1326,66.189,66.0601,66.1729,221500.0
2013-10-01 15:30:00,82.13,82.22,81.96,82.21,439800.0,66.1729,66.2454,66.0359,66.2374,439800.0
2013-10-02 09:30:00,81.81,82.55,81.7,82.43,261000.0,65.9151,66.5113,65.8265,66.4146,261000.0
2013-10-02 10:00:00,82.41,82.48,82.04,82.15,133000.0,66.3985,66.4549,66.1004,66.189,133000.0
2013-10-02 10:30:00,82.14,82.28,81.99,82.2,104200.0,66.181,66.2938,66.0601,66.2293,104200.0
2013-10-02 11:00:00,82.22,82.38,82.13,82.22,115000.0,66.2454,66.3743,66.1729,66.2454,115000.0
2013-10-02 11:30:00,82.23,82.39,82.13,82.24,138600.0,66.2535,66.3824,66.1729,66.2615,138600.0
2013-10-02 12:00:00,82.26,82.53,82.26,82.44,68200.0,66.2777,66.4952,66.2777,66.4227,68200.0
2013-10-02 12:30:00,82.45,82.66,82.44,82.66,98700.0,66.4307,66.5999,66.4227,66.5999,98700.0
2013-10-02 13:00:00,82.66,82.71,82.52,82.67,128700.0,66.5999,66.6402,66.4871,66.608,128700.0
2013-10-02 13:30:00,82.69,82.71,82.54,82.58,83500.0,66.6241,66.6402,66.5033,66.5355,83500.0
2013-10-02 14:00:00,82.57,82.57,82.25,82.34,232800.0,66.5274,66.5274,66.2696,66.3421,232800.0
2013-10-02 14:30:00,82.34,82.35,82.12,82.14,144000.0,66.3421,66.3502,66.1649,66.181,144000.0
2013-10-02 15:00:00,82.15,82.31,82.1,82.18,167500.0,66.189,66.3179,66.1487,66.2132,167500.0
2013-10-02 15:30:00,82.2,82.31,82.13,82.28,460400.0,66.2293,66.3179,66.1729,66.2938,460400.0
2013-10-03 09:30:00,82.07,82.5,82.0,82.34,284700.0,66.1246,66.471,66.0682,66.3421,284700.0
2013-10-03 10:00:00,82.34,82.63,82.21,82.34,385500.0,66.3421,66.5758,66.2374,66.3421,385500.0
2013-10-03 10:30:00,82.34,82.34,82.08,82.19,225700.0,66.3421,66.3421,66.1326,66.2213,225700.0
2013-10-03 11:00:00,82.19,82.26,82.01,82.03,179500.0,66.2213,66.2777,66.0762,66.0923,179500.0
2013-10-03 11:30:00,82.03,82.15,81.92,81.95,184100.0,66.0923,66.189,66.0037,66.0279,184100.0
2013-10-03 12:00:00,81.95,82.33,81.9,82.3,254500.0,66.0279,66.3341,65.9876,66.3099,254500.0
2013-10-03 12:30:00,82.29,82.67,82.29,82.57,222100.0,66.3018,66.608,66.3018,66.5274,222100.0
2013-10-03 13:00:00,82.56,82.61,82.41,82.6,177000.0,66.5194,66.5597,66.3985,66.5516,177000.0
2013-10-03 13:30:00,82.62,82.67,82.41,82.48,155500.0,66.5677,66.608,66.3985,66.4549,155500.0
2013-10-03 14:00:00,82.49,82.51,82.08,82.26,250800.0,66.463,66.4791,66.1326,66.2777,250800.0
2013-10-03 14:30:00,82.26,82.36,82.17,82.22,209100.0,66.2777,66.3582,66.2051,66.2454,209100.0
2013-10-03 15:00:00,82.22,82.25,82.07,82.18,246800.0,66.2454,66.2696,66.1246,66.2132,246800.0
2013-10-03 15:30:00,82.17,82.26,82.04,82.1,477900.0,66.2051,66.2777,66.1004,66.1487,477900.0
2013-10-04 09:30:00,82.22,82.59,82.03,82.54,235000.0,66.2454,66.5435,66.0923,66.5033,235000.0
2013-10-04 10:00:00,82.55,82.59,82.24,82.25,169800.0,66.5113,66.5435,66.2615,66.2696,169800.0
2013-10-04 10:30:00,82.25,82.33,81.96,81.96,213400.0,66.2696,66.3341,66.0359,66.0359,213400.0
2013-10-04 11:00:00,81.97,82.09,81.9,81.91,157800.0,66.044,66.1407,65.9876,65.9957,157800.0
2013-10-04 11:30:00,81.92,82.19,81.9,82.19,145000.0,66.0037,66.2213,65.9876,66.2213,145000.0
2013-10-04 12:00:00,82.19,82.44,82.14,82.43,292600.0,66.2213,66.4227,66.181,66.4146,292600.0
2013-10-04 12:30:00,82.44,82.51,82.37,82.4,165500.0,66.4227,66.4791,66.3663,66.3905,165500.0
2013-10-04 13:00:00,82.41,82.5,82.32,82.47,125700.0,66.3985,66.471,66.326,66.4469,125700.0
2013-10-04 13:30:00,82.48,82.5,82.28,82.35,90500.0,66.4549,66.471,66.2938,66.3502,90500.0
2013-10-04 14:00:00,82.35,82.45,82.34,82.42,98700.0,66.3502,66.4307,66.3421,66.4066,98700.0
2013-10-04 14:30:00,82.43,82.67,82.41,82.66,110500.0,66.4146,66.608,66.3985,66.5999,110500.0
2013-10-04 15:00:00,82.66,82.69,82.52,82.55,215300.0,66.5999,66.6241,66.4871,66.5113,215300.0
2013-10-04 15:30:00,82.55,82.56,82.41,82.54,614600.0,66.5113,66.5194,66.3985,66.5033,614600.0
2013-10-07 09:30:00,82.11,82.5,81.94,82.47,216900.0,66.1568,66.471,66.0198,66.4469,216900.0
2013-10-07 10:00:00,82.47,82.7,82.32,82.65,134100.0,66.4469,66.6322,66.326,66.5919,134100.0
2013-10-07 10:30:00,82.65,82.71,82.43,82.67,108300.0,66.5919,66.6402,66.4146,66.608,108300.0
2013-10-07 11:00:00,82.67,82.86,82.58,82.65,96800.0,66.608,66.7611,66.5355,66.5919,96800.0
2013-10-07 11:30:00,82.65,82.8,82.63,82.76,82700.0,66.5919,66.7127,66.5758,66.6805,82700.0
2013-10-07 12:00:00,82.75,82.79,82.57,82.58,59400.0,66.6725,66.7047,66.5274,66.5355,59400.0
2013-10-07 12:30:00,82.57,82.65,82.49,82.56,69200.0,66.5274,66.5919,66.463,66.5194,69200.0
2013-10-07 13:00:00,82.56,82.64,82.5,82.58,76600.0,66.5194,66.5838,66.471,66.5355,76600.0
2013-10-07 13:30:00,82.6,82.62,82.41,82.61,76100.0,66.5516,66.5677,66.3985,66.5597,76100.0
2013-10-07 14:00:00,82.62,82.74,82.58,82.72,112100.0,66.5677,66.6644,66.5355,66.6483,112100.0
2013-10-07 14:30:00,82.72,82.8,82.67,82.76,129000.0,66.6483,66.7127,66.608,66.6805,129000.0
2013-10-07 15:00:00,82.77,82.8,82.62,82.63,173000.0,66.6886,66.7127,66.5677,66.5758,173000.0
2013-10-07 15:30:00,82.62,82.65,82.45,82.47,334800.0,66.5677,66.5919,66.4307,66.4469,334800.0
2013-10-08 09:30:00,82.63,83.39,82.42,83.33,250900.0,66.5758,67.1881,66.4066,67.1398,250900.0
2013-10-08 10:00:00,83.33,83.38,82.94,83.22,185500.0,67.1398,67.18,66.8255,67.0511,185500.0
2013-10-08 10:30:00,83.22,83.23,82.9,82.95,164200.0,67.0511,67.0592,66.7933,66.8336,164200.0
2013-10-08 11:00:00,82.94,82.99,82.65,82.68,125000.0,66.8255,66.8658,66.5919,66.6161,125000.0
2013-10-08 11:30:00,82.66,82.69,82.42,82.52,133000.0,66.5999,66.6241,66.4066,66.4871,133000.0
2013-10-08 12:00:00,82.52,82.53,82.4,82.53,132000.0,66.4871,66.4952,66.3905,66.4952,132000.0
2013-10-08 12:30:00,82.53,82.62,82.43,82.55,129700.0,66.4952,66.5677,66.4146,66.5113,129700.0
2013-10-08 13:00:00,82.54,82.65,82.46,82.59,135100.0,66.5033,66.5919,66.4388,66.5435,135100.0
2013-10-08 13:30:00,82.59,82.65,82.42,82.45,103000.0,66.5435,66.5919,66.4066,66.4307,103000.0
2013-10-08 14:00:00,82.45,82.47,82.18,82.37,110100.0,66.4307,66.4469,66.2132,66.3663,110100.0
2013-10-08 14:30:00,82.35,82.4,82.25,82.36,175400.0,66.3502,66.3905,66.2696,66.3582,175400.0
2013-10-08 15:00:00,82.34,82.54,82.29,82.51,154500.0,66.3421,66.5033,66.3018,66.4791,154500.0
2013-10-08 15:30:00,82.51,82.54,82.17,82.23,414500.0,66.4791,66.5033,66.2051,66.2535,414500.0
2013-10-09 09:30:00,82.18,82.53,82.08,82.35,156800.0,66.2132,66.4952,66.1326,66.3502,156800.0
2013-10-09 10:00:00,82.35,82.5,82.15,82.44,202600.0,66.3502,66.471,66.189,66.4227,202600.0
2013-10-09 10:30:00,82.45,82.86,82.34,82.56,341200.0,66.4307,66.7611,66.3421,66.5194,341200.0
2013-10-09 11:00:00,82.54,82.59,82.39,82.52,189600.0,66.5033,66.5435,66.3824,66.4871,189600.0
2013-10-09 11:30:00,82.53,82.64,82.36,82.6,119500.0,66.4952,66.5838,66.3582,66.5516,119500.0
2013-10-09 12:00:00,82.6,82.8,82.6,82.75,147600.0,66.5516,66.7127,66.5516,66.6725,147600.0
2013-10-09 12:30:00,82.75,82.85,82.72,82.74,176700.0,66.6725,66.753,66.6483,66.6644,176700.0
2013-10-09 13:00:00,82.75,83.11,82.67,83.06,150700.0,66.6725,66.9625,66.608,66.9222,150700.0
2013-10-09 13:30:00,83.08,83.36,83.08,83.13,195000.0,66.9383,67.1639,66.9383,66.9786,195000.0
2013-10-09 14:00:00,83.11,83.16,82.85,82.99,163900.0,66.9625,67.0028,66.753,66.8658,163900.0
2013-10-09 14:30:00,82.99,83.1,82.82,82.87,166100.0,66.8658,66.9544,66.7288,66.7691,166100.0
2013-10-09 15:00:00,82.86,82.92,82.7,82.74,176100.0,66.7611,66.8094,66.6322,66.6644,176100.0
2013-10-09 15:30:00,82.76,82.81,82.46,82.55,601200.0,66.6805,66.7208,66.4388,66.5113,601200.0
2013-10-10 09:30:00,83.42,83.45,82.39,82.63,449800.0,67.2123,67.2364,66.3824,66.5758,449800.0
2013-10-10 10:00:00,82.65,82.67,82.45,82.49,205900.0,66.5919,66.608,66.4307,66.463,205900.0
2013-10-10 10:30:00,82.48,82.83,82.45,82.81,221300.0,66.4549,66.7369,66.4307,66.7208,221300.0
2013-10-10 11:00:00,82.82,82.93,82.71,82.83,172900.0,66.7288,66.8175,66.6402,66.7369,172900.0
2013-10-10 11:30:00,82.84,83.01,82.74,83.0,244000.0,66.745,66.8819,66.6644,66.8739,244000.0
2013-10-10 12:00:00,83.0,83.26,82.94,83.26,157500.0,66.8739,67.0834,66.8255,67.0834,157500.0
2013-10-10 12:30:00,83.26,83.3,83.11,83.23,87900.0,67.0834,67.1156,66.9625,67.0592,87900.0
2013-10-10 13:00:00,83.2,83.3,83.16,83.16,169200.0,67.035,67.1156,67.0028,67.0028,169200.0
2013-10-10 13:30:00,83.18,83.32,82.85,82.96,334400.0,67.0189,67.1317,66.753,66.8416,334400.0
2013-10-10 14:00:00,82.96,82.96,82.52,82.54,247400.0,66.8416,66.8416,66.4871,66.5033,247400.0
2013-10-10 14:30:00,82.55,82.67,82.33,82.41,305500.0,66.5113,66.608,66.3341,66.3985,305500.0
2013-10-10 15:00:00,82.41,82.97,82.41,82.87,248700.0,66.3985,66.8497,66.3985,66.7691,248700.0
2013-10-10 15:30:00,82.86,82.91,82.66,82.91,571400.0,66.7611,66.8014,66.5999,66.8014,571400.0
2013-10-11 09:30:00,82.62,82.79,81.95,82.43,556100.0,66.5677,66.7047,66.0279,66.4146,556100.0
2013-10-11 10:00:00,82.43,82.44,81.95,82.05,257700.0,66.4146,66.4227,66.0279,66.1085,257700.0
2013-10-11 10:30:00,82.05,82.09,81.9,82.02,397300.0,66.1085,66.1407,65.9876,66.0843,397300.0
2013-10-11 11:00:00,82.03,82.19,81.95,82.04,304400.0,66.0923,66.2213,66.0279,66.1004,304400.0
2013-10-11 11:30:00,82.04,82.26,82.03,82.11,188300.0,66.1004,66.2777,66.0923,66.1568,188300.0
2013-10-11 12:00:00,82.11,82.22,82.1,82.13,228400.0,66.1568,66.2454,66.1487,66.1729,228400.0
2013-10-11 12:30:00,82.13,82.21,82.13,82.14,205400.0,66.1729,66.2374,66.1729,66.181,205400.0
2013-10-11 13:00:00,82.14,82.16,82.0,82.01,178400.0,66.181,66.1971,66.0682,66.0762,178400.0
2013-10-11 13:30:00,82.01,82.18,82.0,82.16,124000.0,66.0762,66.2132,66.0682,66.1971,124000.0
2013-10-11 14:00:00,82.16,82.18,82.11,82.15,220700.0,66.1971,66.2132,66.1568,66.189,220700.0
2013-10-11 14:30:00,82.16,82.25,82.14,82.15,147600.0,66.1971,66.2696,66.181,66.189,147600.0
2013-10-11 15:00:00,82.14,82.2,82.09,82.14,196000.0,66.181,66.2293,66.1407,66.181,196000.0
2013-10-11 15:30:00,82.15,82.31,82.13,82.31,574900.0,66.189,66.3179,66.1729,66.3179,574900.0
2013-10-14 09:30:00,81.85,82.39,81.74,82.31,303600.0,65.9473,66.3824,65.8587,66.3179,303600.0
2013-10-14 10:00:00,82.29,82.8,82.22,82.8,246000.0,66.3018,66.7127,66.2454,66.7127,246000.0
2013-10-14 10:30:00,82.8,82.97,82.76,82.89,259800.0,66.7127,66.8497,66.6805,66.7852,259800.0
2013-10-14 11:00:00,82.89,82.89,82.71,82.79,149500.0,66.7852,66.7852,66.6402,66.7047,149500.0
2013-10-14 11:30:00,82.8,82.9,82.7,82.86,121400.0,66.7127,66.7933,66.6322,66.7611,121400.0
2013-10-14 12:00:00,82.86,82.9,82.64,82.72,111800.0,66.7611,66.7933,66.5838,66.6483,111800.0
2013-10-14 12:30:00,82.74,82.89,82.72,82.87,64300.0,66.6644,66.7852,66.6483,66.7691,64300.0
2013-10-14 13:00:00,82.87,83.17,82.87,83.03,263700.0,66.7691,67.0108,66.7691,66.898,263700.0
2013-10-14 13:30:00,83.03,83.04,82.94,82.98,142300.0,66.898,66.9061,66.8255,66.8578,142300.0
2013-10-14 14:00:00,82.98,83.1,82.94,82.99,196500.0,66.8578,66.9544,66.8255,66.8658,196500.0
2013-10-14 14:30:00,83.0,83.07,82.91,83.05,253600.0,66.8739,66.9303,66.8014,66.9142,253600.0
2013-10-14 15:00:00,83.05,83.24,83.01,83.07,317900.0,66.9142,67.0672,66.8819,66.9303,317900.0
2013-10-14 15:30:00,83.08,83.1,82.91,83.08,476800.0,66.9383,66.9544,66.8014,66.9383,476800.0
2013-10-15 09:30:00,82.94,83.48,82.79,83.33,367400.0,66.8255,67.2606,66.7047,67.1398,367400.0
2013-10-15 10:00:00,83.33,83.41,83.13,83.35,120900.0,67.1398,67.2042,66.9786,67.1559,120900.0
2013-10-15 10:30:00,83.34,83.58,83.3,83.55,177700.0,67.1478,67.3412,67.1156,67.317,177700.0
2013-10-15 11:00:00,83.52,83.71,83.39,83.5,208100.0,67.2928,67.4459,67.1881,67.2767,208100.0
2013-10-15 11:30:00,83.51,83.52,83.08,83.09,138700.0,67.2848,67.2928,66.9383,66.9464,138700.0
2013-10-15 12:00:00,83.07,83.1,82.9,82.9,147800.0,66.9303,66.9544,66.7933,66.7933,147800.0
2013-10-15 12:30:00,82.9,82.9,82.76,82.79,137200.0,66.7933,66.7933,66.6805,66.7047,137200.0
2013-10-15 13:00:00,82.78,82.78,82.62,82.65,118700.0,66.6966,66.6966,66.5677,66.5919,118700.0
2013-10-15 13:30:00,82.65,82.72,82.6,82.65,101000.0,66.5919,66.6483,66.5516,66.5919,101000.0
2013-10-15 14:00:00,82.66,82.7,82.46,82.53,175000.0,66.5999,66.6322,66.4388,66.4952,175000.0
2013-10-15 14:30:00,82.53,82.72,82.16,82.45,517400.0,66.4952,66.6483,66.1971,66.4307,517400.0
2013-10-15 15:00:00,82.45,82.59,82.4,82.56,264400.0,66.4307,66.5435,66.3905,66.5194,264400.0
2013-10-15 15:30:00,82.57,82.58,82.35,82.37,392700.0,66.5274,66.5355,66.3502,66.3663,392700.0
2013-10-16 09:30:00,83.04,83.13,82.48,82.81,264000.0,66.9061,66.9786,66.4549,66.7208,264000.0
2013-10-16 10:00:00,82.82,82.87,82.45,82.45,241700.0,66.7288,66.7691,66.4307,66.4307,241700.0
2013-10-16 10:30:00,82.45,82.97,82.42,82.94,179400.0,66.4307,66.8497,66.4066,66.8255,179400.0
2013-10-16 11:00:00,82.94,82.99,82.63,82.65,166600.0,66.8255,66.8658,66.5758,66.5919,166600.0
2013-10-16 11:30:00,82.65,82.74,82.63,82.68,81400.0,66.5919,66.6644,66.5758,66.6161,81400.0
2013-10-16 12:00:00,82.69,82.94,82.66,82.78,124200.0,66.6241,66.8255,66.5999,66.6966,124200.0
2013-10-16 12:30:00,82.78,82.8,82.57,82.59,69400.0,66.6966,66.7127,66.5274,66.5435,69400.0
2013-10-16 13:00:00,82.59,82.8,82.59,82.8,60300.0,66.5435,66.7127,66.5435,66.7127,60300.0
2013-10-16 13:30:00,82.8,82.9,82.76,82.87,80000.0,66.7127,66.7933,66.6805,66.7691,80000.0
2013-10-16 14:00:00,82.89,82.9,82.79,82.8,117400.0,66.7852,66.7933,66.7047,66.7127,117400.0
2013-10-16 14:30:00,82.81,82.92,82.75,82.92,157000.0,66.7208,66.8094,66.6725,66.8094,157000.0
2013-10-16 15:00:00,82.93,82.98,82.84,82.92,177500.0,66.8175,66.8578,66.745,66.8094,177500.0
2013-10-16 15:30:00,82.92,82.95,82.89,82.94,426500.0,66.8094,66.8336,66.7852,66.8255,426500.0
2013-10-17 09:30:00,82.87,83.35,82.78,83.29,237800.0,66.7691,67.1559,66.6966,67.1075,237800.0
2013-10-17 10:00:00,83.26,83.46,83.22,83.33,147500.0,67.0834,67.2445,67.0511,67.1398,147500.0
2013-10-17 10:30:00,83.34,83.45,83.33,83.44,119200.0,67.1478,67.2364,67.1398,67.2284,119200.0
2013-10-17 11:00:00,83.44,83.57,83.43,83.55,109200.0,67.2284,67.3331,67.2203,67.317,109200.0
2013-10-17 11:30:00,83.55,83.7,83.55,83.62,114700.0,67.317,67.4379,67.317,67.3734,114700.0
2013-10-17 12:00:00,83.62,83.7,83.57,83.67,91000.0,67.3734,67.4379,67.3331,67.4137,91000.0
2013-10-17 12:30:00,83.68,83.97,83.66,83.91,184900.0,67.4218,67.6554,67.4056,67.6071,184900.0
2013-10-17 13:00:00,83.91,83.96,83.76,83.8,95200.0,67.6071,67.6474,67.4862,67.5184,95200.0
2013-10-17 13:30:00,83.81,83.93,83.71,83.71,102800.0,67.5265,67.6232,67.4459,67.4459,102800.0
2013-10-17 14:00:00,83.71,83.8,83.62,83.66,156000.0,67.4459,67.5184,67.3734,67.4056,156000.0
2013-10-17 14:30:00,83.66,83.69,83.52,83.54,122300.0,67.4056,67.4298,67.2928,67.309,122300.0
2013-10-17 15:00:00,83.55,83.58,83.46,83.56,181000.0,67.317,67.3412,67.2445,67.3251,181000.0
2013-10-17 15:30:00,83.56,83.71,83.5,83.64,373200.0,67.3251,67.4459,67.2767,67.3895,373200.0
2013-10-18 09:30:00,83.77,83.95,83.45,83.94,393200.0,67.4943,67.6393,67.2364,67.6312,393200.0
2013-10-18 10:00:00,83.91,84.11,83.68,83.71,314600.0,67.6071,67.7682,67.4218,67.4459,314600.0
2013-10-18 10:30:00,83.72,83.77,83.54,83.66,128100.0,67.454,67.4943,67.309,67.4056,128100.0
2013-10-18 11:00:00,83.66,83.89,83.59,83.87,103500.0,67.4056,67.591,67.3492,67.5748,103500.0
2013-10-18 11:30:00,83.86,84.13,83.84,84.06,104600.0,67.5668,67.7843,67.5507,67.7279,104600.0
2013-10-18 12:00:00,84.06,84.18,84.02,84.08,100400.0,67.7279,67.8246,67.6957,67.744,100400.0
2013-10-18 12:30:00,84.08,84.18,84.05,84.13,72600.0,67.744,67.8246,67.7199,67.7843,72600.0
2013-10-18 13:00:00,84.12,84.32,84.12,84.32,88900.0,67.7763,67.9374,67.7763,67.9374,88900.0
2013-10-18 13:30:00,84.31,84.5,84.3,84.48,87900.0,67.9294,68.0824,67.9213,68.0663,87900.0
2013-10-18 14:00:00,84.48,84.52,84.42,84.52,133400.0,68.0663,68.0986,68.018,68.0986,133400.0
2013-10-18 14:30:00,84.51,84.53,84.48,84.49,157100.0,68.0905,68.1066,68.0663,68.0744,157100.0
2013-10-18 15:00:00,84.49,84.49,84.36,84.4,234200.0,68.0744,68.0744,67.9696,68.0019,234200.0
2013-10-18 15:30:00,84.4,84.43,84.2,84.22,490100.0,68.0019,68.026,67.8407,67.8568,490100.0
2013-10-21 09:30:00,84.34,84.57,84.12,84.12,272000.0,67.9535,68.1388,67.7763,67.7763,272000.0
2013-10-21 10:00:00,84.12,84.43,84.01,84.15,102200.0,67.7763,68.026,67.6876,67.8004,102200.0
2013-10-21 10:30:00,84.15,84.28,83.98,84.0,107200.0,67.8004,67.9052,67.6635,67.6796,107200.0
2013-10-21 11:00:00,84.01,84.08,83.92,84.02,128200.0,67.6876,67.744,67.6151,67.6957,128200.0
2013-10-21 11:30:00,84.03,84.04,83.94,84.01,104200.0,67.7038,67.7118,67.6312,67.6876,104200.0
2013-10-21 12:00:00,84.01,84.07,83.98,84.01,66500.0,67.6876,67.736,67.6635,67.6876,66500.0
2013-10-21 12:30:00,84.0,84.0,83.84,83.9,53700.0,67.6796,67.6796,67.5507,67.599,53700.0
2013-10-21 13:00:00,83.9,84.08,83.8,83.94,81400.0,67.599,67.744,67.5184,67.6312,81400.0
2013-10-21 13:30:00,83.94,84.08,83.94,84.03,64700.0,67.6312,67.744,67.6312,67.7038,64700.0
2013-10-21 14:00:00,84.04,84.04,83.9,83.96,116300.0,67.7118,67.7118,67.599,67.6474,116300.0
2013-10-21 14:30:00,83.96,84.01,83.92,83.99,91600.0,67.6474,67.6876,67.6151,67.6715,91600.0
2013-10-21 15:00:00,83.99,84.19,83.98,84.18,139800.0,67.6715,67.8327,67.6635,67.8246,139800.0
2013-10-21 15:30:00,84.18,84.19,84.03,84.13,452900.0,67.8246,67.8327,67.7038,67.7843,452900.0
2013-10-22 09:30:00,84.55,84.57,84.16,84.54,185200.0,68.1227,68.1388,67.8085,68.1147,185200.0
2013-10-22 10:00:00,84.57,84.75,84.54,84.61,148000.0,68.1388,68.2839,68.1147,68.1711,148000.0
2013-10-22 10:30:00,84.61,84.62,84.28,84.36,134800.0,68.1711,68.1791,67.9052,67.9696,134800.0
2013-10-22 11:00:00,84.37,84.46,84.27,84.37,99000.0,67.9777,68.0502,67.8971,67.9777,99000.0
2013-10-22 11:30:00,84.35,84.44,84.25,84.43,77200.0,67.9616,68.0341,67.881,68.026,77200.0
2013-10-22 12:00:00,84.42,84.44,84.35,84.4,53700.0,68.018,68.0341,67.9616,68.0019,53700.0
2013-10-22 12:30:00,84.4,84.45,84.29,84.38,73900.0,68.0019,68.0422,67.9132,67.9858,73900.0
2013-10-22 13:00:00,84.36,84.57,84.34,84.54,71900.0,67.9696,68.1388,67.9535,68.1147,71900.0
2013-10-22 13:30:00,84.55,84.71,84.5,84.67,66300.0,68.1227,68.2516,68.0824,68.2194,66300.0
2013-10-22 14:00:00,84.68,84.68,84.45,84.53,84600.0,68.2275,68.2275,68.0422,68.1066,84600.0
2013-10-22 14:30:00,84.53,84.56,84.46,84.53,155000.0,68.1066,68.1308,68.0502,68.1066,155000.0
2013-10-22 15:00:00,84.53,84.57,84.49,84.55,203700.0,68.1066,68.1388,68.0744,68.1227,203700.0
2013-10-22 15:30:00,84.56,84.59,84.46,84.54,564700.0,68.1308,68.155,68.0502,68.1147,564700.0
2013-10-23 09:30:00,83.37,84.07,83.36,83.65,398800.0,67.172,67.736,67.1639,67.3976,398800.0
2013-10-23 10:00:00,83.67,84.14,83.47,83.98,167300.0,67.4137,67.7924,67.2526,67.6635,167300.0
2013-10-23 10:30:00,83.98,84.15,83.81,83.93,145600.0,67.6635,67.8004,67.5265,67.6232,145600.0
2013-10-23 11:00:00,83.96,84.37,83.91,84.27,142400.0,67.6474,67.9777,67.6071,67.8971,142400.0
2013-10-23 11:30:00,84.28,84.49,84.23,84.4,124000.0,67.9052,68.0744,67.8649,68.0019,124000.0
2013-10-23 12:00:00,84.4,84.43,84.15,84.16,144500.0,68.0019,68.026,67.8004,67.8085,144500.0
2013-10-23 12:30:00,84.18,84.37,84.16,84.37,89500.0,67.8246,67.9777,67.8085,67.9777,89500.0
2013-10-23 13:00:00,84.37,84.5,84.32,84.46,90200.0,67.9777,68.0824,67.9374,68.0502,90200.0
2013-10-23 13:30:00,84.48,84.48,84.32,84.44,64400.0,68.0663,68.0663,67.9374,68.0341,64400.0
2013-10-23 14:00:00,84.45,84.49,84.34,84.39,117400.0,68.0422,68.0744,67.9535,67.9938,117400.0
2013-10-23 14:30:00,84.39,84.44,84.11,84.12,137200.0,67.9938,68.0341,67.7682,67.7763,137200.0
2013-10-23 15:00:00,84.13,84.19,83.84,83.87,215300.0,67.7843,67.8327,67.5507,67.5748,215300.0
2013-10-23 15:30:00,83.88,84.1,83.85,84.08,382900.0,67.5829,67.7602,67.5587,67.744,382900.0
2013-10-24 09:30:00,84.43,84.55,84.01,84.38,216600.0,68.026,68.1227,67.6876,67.9858,216600.0
2013-10-24 10:00:00,84.4,84.4,83.94,84.0,93800.0,68.0019,68.0019,67.6312,67.6796,93800.0
2013-10-24 10:30:00,83.98,84.17,83.83,83.86,274600.0,67.6635,67.8166,67.5426,67.5668,274600.0
2013-10-24 11:00:00,83.86,84.08,83.83,84.03,95700.0,67.5668,67.744,67.5426,67.7038,95700.0
2013-10-24 11:30:00,84.03,84.14,83.98,84.14,51200.0,67.7038,67.7924,67.6635,67.7924,51200.0
2013-10-24 12:00:00,84.13,84.27,84.08,84.21,85100.0,67.7843,67.8971,67.744,67.8488,85100.0
2013-10-24 12:30:00,84.22,84.28,84.07,84.28,39900.0,67.8568,67.9052,67.736,67.9052,39900.0
2013-10-24 13:00:00,84.29,84.31,84.15,84.2,48000.0,67.9132,67.9294,67.8004,67.8407,48000.0
2013-10-24 13:30:00,84.19,84.25,84.06,84.07,66600.0,67.8327,67.881,67.7279,67.736,66600.0
2013-10-24 14:00:00,84.07,84.19,84.07,84.18,64800.0,67.736,67.8327,67.736,67.8246,64800.0
2013-10-24 14:30:00,84.18,84.3,84.16,84.3,71000.0,67.8246,67.9213,67.8085,67.9213,71000.0
2013-10-24 15:00:00,84.3,84.35,84.25,84.3,127600.0,67.9213,67.9616,67.881,67.9213,127600.0
2013-10-24 15:30:00,84.3,84.3,84.14,84.27,248800.0,67.9213,67.9213,67.7924,67.8971,248800.0
2013-10-25 09:30:00,83.87,84.0,83.32,83.52,483600.0,67.5748,67.6796,67.1317,67.2928,483600.0
2013-10-25 10:00:00,83.55,83.63,83.43,83.45,173800.0,67.317,67.3815,67.2203,67.2364,173800.0
2013-10-25 10:30:00,83.43,83.57,82.92,82.98,361100.0,67.2203,67.3331,66.8094,66.8578,361100.0
2013-10-25 11:00:00,82.97,83.16,82.89,83.02,207400.0,66.8497,67.0028,66.7852,66.89,207400.0
2013-10-25 11:30:00,83.02,83.15,82.99,83.02,132600.0,66.89,66.9947,66.8658,66.89,132600.0
2013-10-25 12:00:00,83.02,83.09,82.99,83.04,96600.0,66.89,66.9464,66.8658,66.9061,96600.0
2013-10-25 12:30:00,83.05,83.09,82.99,83.07,93200.0,66.9142,66.9464,66.8658,66.9303,93200.0
2013-10-25 13:00:00,83.07,83.27,83.07,83.17,106800.0,66.9303,67.0914,66.9303,67.0108,106800.0
2013-10-25 13:30:00,83.18,83.27,83.16,83.23,77400.0,67.0189,67.0914,67.0028,67.0592,77400.0
2013-10-25 14:00:00,83.22,83.42,83.22,83.27,114700.0,67.0511,67.2123,67.0511,67.0914,114700.0
2013-10-25 14:30:00,83.29,83.4,83.22,83.33,98600.0,67.1075,67.1962,67.0511,67.1398,98600.0
2013-10-25 15:00:00,83.33,83.34,83.18,83.22,138900.0,67.1398,67.1478,67.0189,67.0511,138900.0
2013-10-25 15:30:00,83.21,83.56,83.21,83.55,418100.0,67.0431,67.3251,67.0431,67.317,418100.0
2013-10-28 09:30:00,83.48,83.7,83.3,83.62,187000.0,67.2606,67.4379,67.1156,67.3734,187000.0
2013-10-28 10:00:00,83.6,83.93,83.53,83.76,130100.0,67.3573,67.6232,67.3009,67.4862,130100.0
2013-10-28 10:30:00,83.75,83.82,83.64,83.67,101100.0,67.4782,67.5346,67.3895,67.4137,101100.0
2013-10-28 11:00:00,83.66,83.93,83.58,83.91,142600.0,67.4056,67.6232,67.3412,67.6071,142600.0
2013-10-28 11:30:00,83.9,83.9,83.72,83.73,70700.0,67.599,67.599,67.454,67.462,70700.0
2013-10-28 12:00:00,83.73,83.9,83.72,83.85,63100.0,67.462,67.599,67.454,67.5587,63100.0
2013-10-28 12:30:00,83.85,84.01,83.8,83.98,65700.0,67.5587,67.6876,67.5184,67.6635,65700.0
2013-10-28 13:00:00,83.97,84.01,83.82,83.83,121700.0,67.6554,67.6876,67.5346,67.5426,121700.0
2013-10-28 13:30:00,83.83,84.01,83.77,83.95,118700.0,67.5426,67.6876,67.4943,67.6393,118700.0
2013-10-28 14:00:00,83.96,83.99,83.84,83.89,101100.0,67.6474,67.6715,67.5507,67.591,101100.0
2013-10-28 14:30:00,83.88,83.88,83.76,83.77,84700.0,67.5829,67.5829,67.4862,67.4943,84700.0
2013-10-28 15:00:00,83.78,83.79,83.58,83.61,134000.0,67.5023,67.5104,67.3412,67.3654,134000.0
2013-10-28 15:30:00,83.61,83.63,83.36,83.49,297600.0,67.3654,67.3815,67.1639,67.2687,297600.0
2013-10-29 09:30:00,83.32,83.35,82.6,82.65,412200.0,67.1317,67.1559,66.5516,66.5919,412200.0
2013-10-29 10:00:00,82.64,82.76,82.49,82.62,237600.0,66.5838,66.6805,66.463,66.5677,237600.0
2013-10-29 10:30:00,82.62,82.75,82.53,82.54,177700.0,66.5677,66.6725,66.4952,66.5033,177700.0
2013-10-29 11:00:00,82.54,82.56,82.42,82.48,155200.0,66.5033,66.5194,66.4066,66.4549,155200.0
2013-10-29 11:30:00,82.47,82.5,82.37,82.5,161200.0,66.4469,66.471,66.3663,66.471,161200.0
2013-10-29 12:00:00,82.51,82.68,82.41,82.65,119800.0,66.4791,66.6161,66.3985,66.5919,119800.0
2013-10-29 12:30:00,82.64,82.66,82.38,82.4,183300.0,66.5838,66.5999,66.3743,66.3905,183300.0
2013-10-29 13:00:00,82.4,82.46,82.36,82.41,135400.0,66.3905,66.4388,66.3582,66.3985,135400.0
2013-10-29 13:30:00,82.41,82.42,82.3,82.37,166700.0,66.3985,66.4066,66.3099,66.3663,166700.0
2013-10-29 14:00:00,82.37,82.51,82.31,82.45,193500.0,66.3663,66.4791,66.3179,66.4307,193500.0
2013-10-29 14:30:00,82.46,82.73,82.46,82.58,165400.0,66.4388,66.6563,66.4388,66.5355,165400.0
2013-10-29 15:00:00,82.57,82.73,82.51,82.55,215300.0,66.5274,66.6563,66.4791,66.5113,215300.0
2013-10-29 15:30:00,82.55,82.67,82.5,82.65,501100.0,66.5113,66.608,66.471,66.5919,501100.0
2013-10-30 09:30:00,82.81,82.83,82.36,82.64,335900.0,66.7208,66.7369,66.3582,66.5838,335900.0
2013-10-30 10:00:00,82.64,82.93,82.59,82.89,280300.0,66.5838,66.8175,66.5435,66.7852,280300.0
2013-10-30 10:30:00,82.91,82.96,82.74,82.81,282600.0,66.8014,66.8416,66.6644,66.7208,282600.0
2013-10-30 11:00:00,82.82,82.83,82.46,82.48,189900.0,66.7288,66.7369,66.4388,66.4549,189900.0
2013-10-30 11:30:00,82.47,82.49,82.33,82.38,161700.0,66.4469,66.463,66.3341,66.3743,161700.0
2013-10-30 12:00:00,82.38,82.46,82.34,82.42,136700.0,66.3743,66.4388,66.3421,66.4066,136700.0
2013-10-30 12:30:00,82.43,82.6,82.39,82.54,84500.0,66.4146,66.5516,66.3824,66.5033,84500.0
2013-10-30 13:00:00,82.55,82.62,82.49,82.49,81900.0,66.5113,66.5677,66.463,66.463,81900.0
2013-10-30 13:30:00,82.49,82.51,82.36,82.42,87200.0,66.463,66.4791,66.3582,66.4066,87200.0
2013-10-30 14:00:00,82.43,82.65,82.07,82.16,260600.0,66.4146,66.5919,66.1246,66.1971,260600.0
2013-10-30 14:30:00,82.14,82.29,82.1,82.22,186300.0,66.181,66.3018,66.1487,66.2454,186300.0
2013-10-30 15:00:00,82.23,82.38,82.08,82.1,199700.0,66.2535,66.3743,66.1326,66.1487,199700.0
2013-10-30 15:30:00,82.1,82.36,82.1,82.21,377800.0,66.1487,66.3582,66.1487,66.2374,377800.0
2013-10-31 09:30:00,82.31,82.99,82.22,82.25,374000.0,66.3179,66.8658,66.2454,66.2696,374000.0
2013-10-31 10:00:00,82.23,82.4,82.15,82.36,143300.0,66.2535,66.3905,66.189,66.3582,143300.0
2013-10-31 10:30:00,82.37,82.52,82.25,82.41,160300.0,66.3663,66.4871,66.2696,66.3985,160300.0
2013-10-31 11:00:00,82.43,82.5,82.3,82.47,101400.0,66.4146,66.471,66.3099,66.4469,101400.0
2013-10-31 11:30:00,82.45,82.47,82.3,82.37,100500.0,66.4307,66.4469,66.3099,66.3663,100500.0
2013-10-31 12:00:00,82.37,82.5,82.36,82.38,171600.0,66.3663,66.471,66.3582,66.3743,171600.0
2013-10-31 12:30:00,82.37,82.5,82.35,82.49,147500.0,66.3663,66.471,66.3502,66.463,147500.0
2013-10-31 13:00:00,82.48,82.55,82.38,82.53,84900.0,66.4549,66.5113,66.3743,66.4952,84900.0
2013-10-31 13:30:00,82.53,82.55,82.32,82.33,84100.0,66.4952,66.5113,66.326,66.3341,84100.0
2013-10-31 14:00:00,82.34,82.51,82.31,82.46,101600.0,66.3421,66.4791,66.3179,66.4388,101600.0
2013-10-31 14:30:00,82.46,82.46,82.31,82.32,142100.0,66.4388,66.4388,66.3179,66.326,142100.0
2013-10-31 15:00:00,82.32,82.32,82.14,82.16,223400.0,66.326,66.326,66.181,66.1971,223400.0
2013-10-31 15:30:00,82.15,82.15,81.84,81.84,611800.0,66.189,66.189,65.9393,65.9393,611800.0
2013-11-01 09:30:00,81.88,81.92,81.35,81.4,441300.0,65.9715,66.0037,65.5445,65.5847,441300.0
2013-11-01 10:00:00,81.42,81.83,81.4,81.6,354700.0,65.6009,65.9312,65.5847,65.7459,354700.0
2013-11-01 10:30:00,81.6,81.62,81.4,81.45,220000.0,65.7459,65.762,65.5847,65.625,220000.0
2013-11-01 11:00:00,81.45,81.52,81.28,81.43,157600.0,65.625,65.6814,65.4881,65.6089,157600.0
2013-11-01 11:30:00,81.45,81.53,81.34,81.35,133100.0,65.625,65.6895,65.5364,65.5445,133100.0
2013-11-01 12:00:00,81.34,81.5,81.28,81.35,141400.0,65.5364,65.6653,65.4881,65.5445,141400.0
2013-11-01 12:30:00,81.35,81.51,81.34,81.48,124400.0,65.5445,65.6734,65.5364,65.6492,124400.0
2013-11-01 13:00:00,81.48,81.55,81.46,81.55,115400.0,65.6492,65.7056,65.6331,65.7056,115400.0
2013-11-01 13:30:00,81.55,81.75,81.53,81.7,170100.0,65.7056,65.8667,65.6895,65.8265,170100.0
2013-11-01 14:00:00,81.69,81.79,81.65,81.7,172000.0,65.8184,65.899,65.7862,65.8265,172000.0
2013-11-01 14:30:00,81.69,81.71,81.5,81.51,142900.0,65.8184,65.8345,65.6653,65.6734,142900.0
2013-11-01 15:00:00,81.51,81.73,81.5,81.71,132400.0,65.6734,65.8506,65.6653,65.8345,132400.0
2013-11-01 15:30:00,81.71,81.9,81.64,81.65,594100.0,65.8345,65.9876,65.7781,65.7862,594100.0
2013-11-04 09:30:00,82.08,82.22,81.88,82.01,219600.0,66.1326,66.2454,65.9715,66.0762,219600.0
2013-11-04 10:00:00,82.01,82.11,81.85,81.88,131900.0,66.0762,66.1568,65.9473,65.9715,131900.0
2013-11-04 10:30:00,81.87,81.92,81.65,81.65,149400.0,65.9634,66.0037,65.7862,65.7862,149400.0
2013-11-04 11:00:00,81.65,81.82,81.6,81.76,217400.0,65.7862,65.9231,65.7459,65.8748,217400.0
2013-11-04 11:30:00,81.75,81.82,81.67,81.76,137400.0,65.8667,65.9231,65.8023,65.8748,137400.0
2013-11-04 12:00:00,81.76,81.8,81.73,81.73,90500.0,65.8748,65.907,65.8506,65.8506,90500.0
2013-11-04 12:30:00,81.72,81.77,81.69,81.72,92400.0,65.8426,65.8829,65.8184,65.8426,92400.0
2013-11-04 13:00:00,81.72,81.77,81.69,81.74,86700.0,65.8426,65.8829,65.8184,65.8587,86700.0
2013-11-04 13:30:00,81.74,81.82,81.72,81.79,98300.0,65.8587,65.9231,65.8426,65.899,98300.0
2013-11-04 14:00:00,81.79,81.83,81.68,81.81,141300.0,65.899,65.9312,65.8103,65.9151,141300.0
2013-11-04 14:30:00,81.81,81.95,81.79,81.81,112200.0,65.9151,66.0279,65.899,65.9151,112200.0
2013-11-04 15:00:00,81.81,81.84,81.75,81.77,155400.0,65.9151,65.9393,65.8667,65.8829,155400.0
2013-11-04 15:30:00,81.76,81.92,81.75,81.79,417900.0,65.8748,66.0037,65.8667,65.899,417900.0
2013-11-05 09:30:00,81.54,81.96,81.54,81.89,274900.0,65.6975,66.0359,65.6975,65.9795,274900.0
2013-11-05 10:00:00,81.89,81.89,81.63,81.71,180100.0,65.9795,65.9795,65.7701,65.8345,180100.0
2013-11-05 10:30:00,81.71,81.76,81.58,81.6,150400.0,65.8345,65.8748,65.7298,65.7459,150400.0
2013-11-05 11:00:00,81.61,81.63,81.38,81.4,158900.0,65.7539,65.7701,65.5686,65.5847,158900.0
2013-11-05 11:30:00,81.41,81.65,81.38,81.61,107000.0,65.5928,65.7862,65.5686,65.7539,107000.0
2013-11-05 12:00:00,81.61,81.83,81.6,81.82,67500.0,65.7539,65.9312,65.7459,65.9231,67500.0
2013-11-05 12:30:00,81.83,81.9,81.7,81.76,84500.0,65.9312,65.9876,65.8265,65.8748,84500.0
2013-11-05 13:00:00,81.76,81.88,81.74,81.87,163300.0,65.8748,65.9715,65.8587,65.9634,163300.0
2013-11-05 13:30:00,81.87,81.9,81.8,81.81,114300.0,65.9634,65.9876,65.907,65.9151,114300.0
2013-11-05 14:00:00,81.8,81.84,81.8,81.81,140600.0,65.907,65.9393,65.907,65.9151,140600.0
2013-11-05 14:30:00,81.81,81.93,81.76,81.88,178600.0,65.9151,66.0118,65.8748,65.9715,178600.0
2013-11-05 15:00:00,81.89,82.1,81.88,81.93,151400.0,65.9795,66.1487,65.9715,66.0118,151400.0
2013-11-05 15:30:00,81.92,82.0,81.79,81.8,344200.0,66.0037,66.0682,65.899,65.907,344200.0
2013-11-06 09:30:00,81.92,82.29,81.81,82.23,297900.0,66.0037,66.3018,65.9151,66.2535,297900.0
2013-11-06 10:00:00,82.2,82.39,82.09,82.13,296800.0,66.2293,66.3824,66.1407,66.1729,296800.0
2013-11-06 10:30:00,82.13,82.2,82.01,82.03,279200.0,66.1729,66.2293,66.0762,66.0923,279200.0
2013-11-06 11:00:00,82.03,82.07,81.92,81.96,259200.0,66.0923,66.1246,66.0037,66.0359,259200.0
2013-11-06 11:30:00,81.96,81.97,81.86,81.94,185000.0,66.0359,66.044,65.9554,66.0198,185000.0
2013-11-06 12:00:00,81.94,81.97,81.89,81.95,183500.0,66.0198,66.044,65.9795,66.0279,183500.0
2013-11-06 12:30:00,81.94,82.05,81.91,82.03,239900.0,66.0198,66.1085,65.9957,66.0923,239900.0
2013-11-06 13:00:00,82.03,82.06,81.96,82.05,178100.0,66.0923,66.1165,66.0359,66.1085,178100.0
2013-11-06 13:30:00,82.06,82.08,82.01,82.04,300600.0,66.1165,66.1326,66.0762,66.1004,300600.0
2013-11-06 14:00:00,82.04,82.06,81.86,81.86,180500.0,66.1004,66.1165,65.9554,65.9554,180500.0
2013-11-06 14:30:00,81.86,81.89,81.81,81.85,219600.0,65.9554,65.9795,65.9151,65.9473,219600.0
2013-11-06 15:00:00,81.86,81.93,81.8,81.81,336500.0,65.9554,66.0118,65.907,65.9151,336500.0
2013-11-06 15:30:00,81.81,82.0,81.77,81.8,609300.0,65.9151,66.0682,65.8829,65.907,609300.0
2013-11-07 09:30:00,81.69,82.29,81.63,82.22,517200.0,65.8184,66.3018,65.7701,66.2454,517200.0
2013-11-07 10:00:00,82.21,82.29,82.0,82.1,360900.0,66.2374,66.3018,66.0682,66.1487,360900.0
2013-11-07 10:30:00,82.09,82.16,81.73,81.75,378300.0,66.1407,66.1971,65.8506,65.8667,378300.0
2013-11-07 11:00:00,81.77,81.94,81.72,81.94,157300.0,65.8829,66.0198,65.8426,66.0198,157300.0
2013-11-07 11:30:00,81.95,82.15,81.82,82.11,180400.0,66.0279,66.189,65.9231,66.1568,180400.0
2013-11-07 12:00:00,82.12,82.27,82.1,82.23,234100.0,66.1649,66.2857,66.1487,66.2535,234100.0
2013-11-07 12:30:00,82.22,82.24,82.0,82.02,157400.0,66.2454,66.2615,66.0682,66.0843,157400.0
2013-11-07 13:00:00,82.02,82.04,81.83,81.85,175800.0,66.0843,66.1004,65.9312,65.9473,175800.0
2013-11-07 13:30:00,81.85,81.9,81.73,81.74,142100.0,65.9473,65.9876,65.8506,65.8587,142100.0
2013-11-07 14:00:00,81.75,81.81,81.69,81.77,204600.0,65.8667,65.9151,65.8184,65.8829,204600.0
2013-11-07 14:30:00,81.76,81.97,81.69,81.86,185500.0,65.8748,66.044,65.8184,65.9554,185500.0
2013-11-07 15:00:00,81.87,81.87,81.68,81.68,175500.0,65.9634,65.9634,65.8103,65.8103,175500.0
2013-11-07 15:30:00,81.68,81.71,81.48,81.55,434900.0,65.8103,65.8345,65.6492,65.7056,434900.0
2013-11-08 09:30:00,81.4,81.89,80.83,80.94,673200.0,65.5847,65.9795,65.1255,65.2141,673200.0
2013-11-08 10:00:00,80.94,81.19,80.76,80.94,387800.0,65.2141,65.4155,65.0691,65.2141,387800.0
2013-11-08 10:30:00,80.96,81.33,80.94,81.25,246400.0,65.2302,65.5283,65.2141,65.4639,246400.0
2013-11-08 11:00:00,81.25,81.38,81.05,81.2,523900.0,65.4639,65.5686,65.3027,65.4236,523900.0
2013-11-08 11:30:00,81.21,81.23,81.06,81.22,197200.0,65.4317,65.4478,65.3108,65.4397,197200.0
2013-11-08 12:00:00,81.22,82.18,81.22,81.4,957600.0,65.4397,66.2132,65.4397,65.5847,957600.0
2013-11-08 12:30:00,81.39,81.41,81.07,81.14,276200.0,65.5767,65.5928,65.3189,65.3753,276200.0
2013-11-08 13:00:00,81.14,81.16,80.99,81.11,221800.0,65.3753,65.3914,65.2544,65.3511,221800.0
2013-11-08 13:30:00,81.12,81.15,80.99,81.15,264000.0,65.3591,65.3833,65.2544,65.3833,264000.0
2013-11-08 14:00:00,81.14,81.38,81.12,81.22,357900.0,65.3753,65.5686,65.3591,65.4397,357900.0
2013-11-08 14:30:00,81.23,81.23,81.07,81.17,244200.0,65.4478,65.4478,65.3189,65.3994,244200.0
2013-11-08 15:00:00,81.17,81.4,81.03,81.38,322600.0,65.3994,65.5847,65.2866,65.5686,322600.0
2013-11-08 15:30:00,81.38,81.55,81.28,81.5,607100.0,65.5686,65.7056,65.4881,65.6653,607100.0
2013-11-11 09:30:00,81.47,81.69,81.35,81.62,238100.0,65.6411,65.8184,65.5445,65.762,238100.0
2013-11-11 10:00:00,81.63,81.89,81.6,81.81,238000.0,65.7701,65.9795,65.7459,65.9151,238000.0
2013-11-11 10:30:00,81.8,81.88,81.73,81.86,184100.0,65.907,65.9715,65.8506,65.9554,184100.0
2013-11-11 11:00:00,81.86,81.94,81.7,81.71,113700.0,65.9554,66.0198,65.8265,65.8345,113700.0
2013-11-11 11:30:00,81.71,81.71,81.46,81.46,191300.0,65.8345,65.8345,65.6331,65.6331,191300.0
2013-11-11 12:00:00,81.46,81.48,81.33,81.42,153500.0,65.6331,65.6492,65.5283,65.6009,153500.0
2013-11-11 12:30:00,81.42,81.5,81.4,81.47,153800.0,65.6009,65.6653,65.5847,65.6411,153800.0
2013-11-11 13:00:00,81.47,81.65,81.47,81.63,154800.0,65.6411,65.7862,65.6411,65.7701,154800.0
2013-11-11 13:30:00,81.63,81.87,81.63,81.83,118500.0,65.7701,65.9634,65.7701,65.9312,118500.0
2013-11-11 14:00:00,81.83,81.93,81.8,81.91,113000.0,65.9312,66.0118,65.907,65.9957,113000.0
2013-11-11 14:30:00,81.91,81.95,81.83,81.95,106100.0,65.9957,66.0279,65.9312,66.0279,106100.0
2013-11-11 15:00:00,81.95,82.05,81.94,82.02,166000.0,66.0279,66.1085,66.0198,66.0843,166000.0
2013-11-11 15:30:00,82.02,82.04,81.79,81.86,483300.0,66.0843,66.1004,65.899,65.9554,483300.0
2013-11-12 09:30:00,81.6,82.04,81.49,81.95,274200.0,65.7459,66.1004,65.6573,66.0279,274200.0
2013-11-12 10:00:00,81.94,82.09,81.83,81.95,262700.0,66.0198,66.1407,65.9312,66.0279,262700.0
2013-11-12 10:30:00,81.95,82.01,81.86,81.95,146900.0,66.0279,66.0762,65.9554,66.0279,146900.0
2013-11-12 11:00:00,81.95,82.07,81.89,82.01,122200.0,66.0279,66.1246,65.9795,66.0762,122200.0
2013-11-12 11:30:00,82.01,82.04,81.78,81.81,170900.0,66.0762,66.1004,65.8909,65.9151,170900.0
2013-11-12 12:00:00,81.81,81.87,81.75,81.79,104700.0,65.9151,65.9634,65.8667,65.899,104700.0
2013-11-12 12:30:00,81.78,81.81,81.71,81.74,123400.0,65.8909,65.9151,65.8345,65.8587,123400.0
2013-11-12 13:00:00,81.75,81.88,81.74,81.75,139900.0,65.8667,65.9715,65.8587,65.8667,139900.0
2013-11-12 13:30:00,81.75,81.85,81.64,81.81,128500.0,65.8667,65.9473,65.7781,65.9151,128500.0
2013-11-12 14:00:00,81.81,81.89,81.7,81.74,130300.0,65.9151,65.9795,65.8265,65.8587,130300.0
2013-11-12 14:30:00,81.75,81.96,81.74,81.94,168600.0,65.8667,66.0359,65.8587,66.0198,168600.0
2013-11-12 15:00:00,81.95,82.04,81.93,82.01,279200.0,66.0279,66.1004,66.0118,66.0762,279200.0
2013-11-12 15:30:00,82.01,82.18,81.96,82.11,435500.0,66.0762,66.2132,66.0359,66.1568,435500.0
2013-11-13 09:30:00,81.58,82.35,81.58,82.28,455700.0,65.7298,66.3502,65.7298,66.2938,455700.0
2013-11-13 10:00:00,82.26,82.54,82.16,82.46,293900.0,66.2777,66.5033,66.1971,66.4388,293900.0
2013-11-13 10:30:00,82.48,82.57,82.42,82.49,126600.0,66.4549,66.5274,66.4066,66.463,126600.0
2013-11-13 11:00:00,82.49,82.5,82.35,82.4,121900.0,66.463,66.471,66.3502,66.3905,121900.0
2013-11-13 11:30:00,82.41,82.44,82.23,82.25,119600.0,66.3985,66.4227,66.2535,66.2696,119600.0
2013-11-13 12:00:00,82.25,82.38,82.22,82.36,92000.0,66.2696,66.3743,66.2454,66.3582,92000.0
2013-11-13 12:30:00,82.36,82.5,82.34,82.49,62600.0,66.3582,66.471,66.3421,66.463,62600.0
2013-11-13 13:00:00,82.49,82.75,82.49,82.74,136800.0,66.463,66.6725,66.463,66.6644,136800.0
2013-11-13 13:30:00,82.75,82.77,82.68,82.71,76100.0,66.6725,66.6886,66.6161,66.6402,76100.0
2013-11-13 14:00:00,82.7,82.7,82.58,82.63,81300.0,66.6322,66.6322,66.5355,66.5758,81300.0
2013-11-13 14:30:00,82.62,82.64,82.52,82.57,64600.0,66.5677,66.5838,66.4871,66.5274,64600.0
2013-11-13 15:00:00,82.57,82.72,82.56,82.71,102900.0,66.5274,66.6483,66.5194,66.6402,102900.0
2013-11-13 15:30:00,82.72,82.86,82.69,82.85,326100.0,66.6483,66.7611,66.6241,66.753,326100.0
2013-11-14 09:30:00,83.14,83.25,82.71,82.77,234300.0,66.9867,67.0753,66.6402,66.6886,234300.0
2013-11-14 10:00:00,82.78,82.87,82.49,82.53,263700.0,66.6966,66.7691,66.463,66.4952,263700.0
2013-11-14 10:30:00,82.53,82.69,82.47,82.68,256300.0,66.4952,66.6241,66.4469,66.6161,256300.0
2013-11-14 11:00:00,82.66,82.87,82.59,82.83,120800.0,66.5999,66.7691,66.5435,66.7369,120800.0
2013-11-14 11:30:00,82.84,82.84,82.51,82.58,105900.0,66.745,66.745,66.4791,66.5355,105900.0
2013-11-14 12:00:00,82.58,82.65,82.56,82.63,75800.0,66.5355,66.5919,66.5194,66.5758,75800.0
2013-11-14 12:30:00,82.62,82.68,82.58,82.61,68100.0,66.5677,66.6161,66.5355,66.5597,68100.0
2013-11-14 13:00:00,82.61,82.76,82.61,82.76,58100.0,66.5597,66.6805,66.5597,66.6805,58100.0
2013-11-14 13:30:00,82.74,82.86,82.63,82.71,120900.0,66.6644,66.7611,66.5758,66.6402,120900.0
2013-11-14 14:00:00,82.71,82.84,82.63,82.81,78900.0,66.6402,66.745,66.5758,66.7208,78900.0
2013-11-14 14:30:00,82.81,82.91,82.76,82.84,109600.0,66.7208,66.8014,66.6805,66.745,109600.0
2013-11-14 15:00:00,82.86,82.98,82.85,82.92,144900.0,66.7611,66.8578,66.753,66.8094,144900.0
2013-11-14 15:30:00,82.93,83.0,82.79,82.86,406900.0,66.8175,66.8739,66.7047,66.7611,406900.0
2013-11-15 09:30:00,83.15,83.38,83.0,83.34,632000.0,66.9947,67.18,66.8739,67.1478,632000.0
2013-11-15 10:00:00,83.35,83.41,83.11,83.26,445600.0,67.1559,67.2042,66.9625,67.0834,445600.0
2013-11-15 10:30:00,83.25,83.28,83.14,83.19,383000.0,67.0753,67.0995,66.9867,67.027,383000.0
2013-11-15 11:00:00,83.18,83.2,83.1,83.13,201500.0,67.0189,67.035,66.9544,66.9786,201500.0
2013-11-15 11:30:00,83.12,83.14,82.86,82.88,204100.0,66.9706,66.9867,66.7611,66.7772,204100.0
2013-11-15 12:00:00,82.88,82.9,82.79,82.86,132600.0,66.7772,66.7933,66.7047,66.7611,132600.0
2013-11-15 12:30:00,82.86,83.04,82.86,83.02,341800.0,66.7611,66.9061,66.7611,66.89,341800.0
2013-11-15 13:00:00,83.01,83.06,82.93,83.03,311000.0,66.8819,66.9222,66.8175,66.898,311000.0
2013-11-15 13:30:00,83.04,83.19,83.04,83.08,393300.0,66.9061,67.027,66.9061,66.9383,393300.0
2013-11-15 14:00:00,83.09,83.11,83.0,83.04,169500.0,66.9464,66.9625,66.8739,66.9061,169500.0
2013-11-15 14:30:00,83.04,83.16,83.03,83.14,184500.0,66.9061,67.0028,66.898,66.9867,184500.0
2013-11-15 15:00:00,83.14,83.17,83.1,83.14,149800.0,66.9867,67.0108,66.9544,66.9867,149800.0
2013-11-15 15:30:00,83.15,83.16,82.83,82.84,716800.0,66.9947,67.0028,66.7369,66.745,716800.0
2013-11-18 09:30:00,83.22,83.7,83.01,83.47,480100.0,67.0511,67.4379,66.8819,67.2526,480100.0
2013-11-18 10:00:00,83.47,83.53,83.43,83.5,371200.0,67.2526,67.3009,67.2203,67.2767,371200.0
2013-11-18 10:30:00,83.5,83.67,83.49,83.66,531500.0,67.2767,67.4137,67.2687,67.4056,531500.0
2013-11-18 11:00:00,83.65,83.84,83.6,83.75,289200.0,67.3976,67.5507,67.3573,67.4782,289200.0
2013-11-18 11:30:00,83.75,83.78,83.5,83.73,260100.0,67.4782,67.5023,67.2767,67.462,260100.0
2013-11-18 12:00:00,83.72,83.86,83.7,83.8,198000.0,67.454,67.5668,67.4379,67.5184,198000.0
2013-11-18 12:30:00,83.8,84.14,83.75,84.14,287300.0,67.5184,67.7924,67.4782,67.7924,287300.0
2013-11-18 13:00:00,84.14,84.35,83.97,84.06,343900.0,67.7924,67.9616,67.6554,67.7279,343900.0
2013-11-18 13:30:00,84.07,84.07,83.78,83.9,306700.0,67.736,67.736,67.5023,67.599,306700.0
2013-11-18 14:00:00,83.9,84.11,83.84,84.05,229100.0,67.599,67.7682,67.5507,67.7199,229100.0
2013-11-18 14:30:00,84.05,84.05,83.82,83.84,216100.0,67.7199,67.7199,67.5346,67.5507,216100.0
2013-11-18 15:00:00,83.84,83.84,83.49,83.57,328500.0,67.5507,67.5507,67.2687,67.3331,328500.0
2013-11-18 15:30:00,83.57,83.7,83.47,83.65,419000.0,67.3331,67.4379,67.2526,67.3976,419000.0
2013-11-19 09:30:00,83.4,83.45,82.55,82.87,523100.0,67.1962,67.2364,66.5113,66.7691,523100.0
2013-11-19 10:00:00,82.89,82.98,82.02,82.12,730200.0,66.7852,66.8578,66.0843,66.1649,730200.0
2013-11-19 10:30:00,82.11,82.5,82.11,82.5,516600.0,66.1568,66.471,66.1568,66.471,516600.0
2013-11-19 11:00:00,82.49,82.6,82.43,82.58,312700.0,66.463,66.5516,66.4146,66.5355,312700.0
2013-11-19 11:30:00,82.57,82.67,82.4,82.6,200800.0,66.5274,66.608,66.3905,66.5516,200800.0
2013-11-19 12:00:00,82.61,82.76,82.51,82.65,284900.0,66.5597,66.6805,66.4791,66.5919,284900.0
2013-11-19 12:30:00,82.65,82.8,82.61,82.72,195200.0,66.5919,66.7127,66.5597,66.6483,195200.0
2013-11-19 13:00:00,82.73,82.75,82.62,82.65,260400.0,66.6563,66.6725,66.5677,66.5919,260400.0
2013-11-19 13:30:00,82.64,82.73,82.55,82.67,234300.0,66.5838,66.6563,66.5113,66.608,234300.0
2013-11-19 14:00:00,82.68,82.91,82.66,82.77,306000.0,66.6161,66.8014,66.5999,66.6886,306000.0
2013-11-19 14:30:00,82.77,82.94,82.77,82.86,234800.0,66.6886,66.8255,66.6886,66.7611,234800.0
2013-11-19 15:00:00,82.84,82.92,82.8,82.84,378500.0,66.745,66.8094,66.7127,66.745,378500.0
2013-11-19 15:30:00,82.84,82.94,82.71,82.82,659500.0,66.745,66.8255,66.6402,66.7288,659500.0
2013-11-20 09:30:00,85.3,85.43,84.18,85.36,2168600.0,68.727,68.8318,67.8246,68.7754,2168600.0
2013-11-20 10:00:00,85.36,85.49,84.81,85.28,1203600.0,68.7754,68.8801,68.3322,68.7109,1203600.0
2013-11-20 10:30:00,85.28,85.47,84.63,84.84,786900.0,68.7109,68.864,68.1872,68.3564,786900.0
2013-11-20 11:00:00,84.87,85.0,84.63,84.86,415400.0,68.3806,68.4853,68.1872,68.3725,415400.0
2013-11-20 11:30:00,84.88,85.33,84.59,85.17,468200.0,68.3886,68.7512,68.155,68.6223,468200.0
2013-11-20 12:00:00,85.17,85.3,84.99,85.04,222000.0,68.6223,68.727,68.4772,68.5175,222000.0
2013-11-20 12:30:00,85.06,85.19,84.93,85.03,283600.0,68.5336,68.6384,68.4289,68.5095,283600.0
2013-11-20 13:00:00,85.04,85.12,84.78,84.83,261500.0,68.5175,68.582,68.308,68.3483,261500.0
2013-11-20 13:30:00,84.83,84.85,84.7,84.78,241600.0,68.3483,68.3644,68.2436,68.308,241600.0
2013-11-20 14:00:00,84.79,85.0,84.63,84.97,381100.0,68.3161,68.4853,68.1872,68.4611,381100.0
2013-11-20 14:30:00,84.97,84.97,84.53,84.61,275400.0,68.4611,68.4611,68.1066,68.1711,275400.0
2013-11-20 15:00:00,84.64,84.66,84.37,84.56,389000.0,68.1952,68.2114,67.9777,68.1308,389000.0
2013-11-20 15:30:00,84.55,84.7,84.39,84.53,755500.0,68.1227,68.2436,67.9938,68.1066,755500.0
2013-11-21 09:30:00,84.71,84.8,83.44,83.97,676500.0,68.2516,68.3242,67.2284,67.6554,676500.0
2013-11-21 10:00:00,84.01,84.07,83.62,83.84,423200.0,67.6876,67.736,67.3734,67.5507,423200.0
2013-11-21 10:30:00,83.83,83.93,83.75,83.81,279100.0,67.5426,67.6232,67.4782,67.5265,279100.0
2013-11-21 11:00:00,83.81,83.92,83.79,83.85,229300.0,67.5265,67.6151,67.5104,67.5587,229300.0
2013-11-21 11:30:00,83.86,83.89,83.65,83.68,325500.0,67.5668,67.591,67.3976,67.4218,325500.0
2013-11-21 12:00:00,83.65,83.72,83.45,83.57,212900.0,67.3976,67.454,67.2364,67.3331,212900.0
2013-11-21 12:30:00,83.56,83.71,83.53,83.62,178500.0,67.3251,67.4459,67.3009,67.3734,178500.0
2013-11-21 13:00:00,83.63,83.69,83.37,83.4,206100.0,67.3815,67.4298,67.172,67.1962,206100.0
2013-11-21 13:30:00,83.41,83.45,83.3,83.37,182300.0,67.2042,67.2364,67.1156,67.172,182300.0
2013-11-21 14:00:00,83.38,83.59,83.2,83.55,371900.0,67.18,67.3492,67.035,67.317,371900.0
2013-11-21 14:30:00,83.54,83.69,83.5,83.62,312600.0,67.309,67.4298,67.2767,67.3734,312600.0
2013-11-21 15:00:00,83.61,83.88,83.6,83.87,442100.0,67.3654,67.5829,67.3573,67.5748,442100.0
2013-11-21 15:30:00,83.87,83.87,83.66,83.85,728800.0,67.5748,67.5748,67.4056,67.5587,728800.0
2013-11-22 09:30:00,83.84,84.37,83.71,84.27,309700.0,67.5507,67.9777,67.4459,67.8971,309700.0
2013-11-22 10:00:00,84.29,84.95,84.2,84.72,548400.0,67.9132,68.445,67.8407,68.2597,548400.0
2013-11-22 10:30:00,84.72,85.08,84.65,84.91,393700.0,68.2597,68.5498,68.2033,68.4128,393700.0
2013-11-22 11:00:00,84.9,85.03,84.89,84.99,276800.0,68.4047,68.5095,68.3967,68.4772,276800.0
2013-11-22 11:30:00,84.99,85.01,84.73,84.89,200800.0,68.4772,68.4934,68.2678,68.3967,200800.0
2013-11-22 12:00:00,84.89,84.91,84.67,84.81,206300.0,68.3967,68.4128,68.2194,68.3322,206300.0
2013-11-22 12:30:00,84.82,84.82,84.59,84.59,125300.0,68.3403,68.3403,68.155,68.155,125300.0
2013-11-22 13:00:00,84.59,84.9,84.57,84.75,213000.0,68.155,68.4047,68.1388,68.2839,213000.0
2013-11-22 13:30:00,84.74,84.76,84.64,84.7,119600.0,68.2758,68.2919,68.1952,68.2436,119600.0
2013-11-22 14:00:00,84.7,84.8,84.69,84.78,137800.0,68.2436,68.3242,68.2355,68.308,137800.0
2013-11-22 14:30:00,84.78,84.82,84.7,84.79,138600.0,68.308,68.3403,68.2436,68.3161,138600.0
2013-11-22 15:00:00,84.79,84.84,84.71,84.72,196200.0,68.3161,68.3564,68.2516,68.2597,196200.0
2013-11-22 15:30:00,84.7,84.83,84.67,84.78,431700.0,68.2436,68.3483,68.2194,68.308,431700.0
2013-11-25 09:30:00,84.56,85.07,84.3,85.0,463000.0,68.1308,68.5417,67.9213,68.4853,463000.0
2013-11-25 10:00:00,84.98,84.98,84.65,84.85,171300.0,68.4692,68.4692,68.2033,68.3644,171300.0
2013-11-25 10:30:00,84.84,84.84,84.55,84.7,128800.0,68.3564,68.3564,68.1227,68.2436,128800.0
2013-11-25 11:00:00,84.67,84.97,84.66,84.97,143200.0,68.2194,68.4611,68.2114,68.4611,143200.0
2013-11-25 11:30:00,84.95,85.14,84.86,85.1,223500.0,68.445,68.5981,68.3725,68.5659,223500.0
2013-11-25 12:00:00,85.1,85.13,84.77,84.78,146800.0,68.5659,68.59,68.3,68.308,146800.0
2013-11-25 12:30:00,84.79,84.82,84.62,84.63,103300.0,68.3161,68.3403,68.1791,68.1872,103300.0
2013-11-25 13:00:00,84.64,84.66,84.56,84.57,110300.0,68.1952,68.2114,68.1308,68.1388,110300.0
2013-11-25 13:30:00,84.57,84.59,84.49,84.5,133100.0,68.1388,68.155,68.0744,68.0824,133100.0
2013-11-25 14:00:00,84.49,84.84,84.49,84.83,107500.0,68.0744,68.3564,68.0744,68.3483,107500.0
2013-11-25 14:30:00,84.82,84.88,84.8,84.86,114000.0,68.3403,68.3886,68.3242,68.3725,114000.0
2013-11-25 15:00:00,84.86,84.91,84.68,84.69,190000.0,68.3725,68.4128,68.2275,68.2355,190000.0
2013-11-25 15:30:00,84.68,84.7,84.54,84.68,367800.0,68.2275,68.2436,68.1147,68.2275,367800.0
2013-11-26 09:30:00,84.6,84.89,84.17,84.32,204800.0,68.163,68.3967,67.8166,67.9374,204800.0
2013-11-26 10:00:00,84.35,84.35,84.07,84.1,136400.0,67.9616,67.9616,67.736,67.7602,136400.0
2013-11-26 10:30:00,84.09,84.11,83.99,84.08,91600.0,67.7521,67.7682,67.6715,67.744,91600.0
2013-11-26 11:00:00,84.09,84.2,84.06,84.09,62000.0,67.7521,67.8407,67.7279,67.7521,62000.0
2013-11-26 11:30:00,84.09,84.09,83.89,84.03,155000.0,67.7521,67.7521,67.591,67.7038,155000.0
2013-11-26 12:00:00,84.04,84.06,83.92,83.99,92800.0,67.7118,67.7279,67.6151,67.6715,92800.0
2013-11-26 12:30:00,83.98,84.07,83.97,84.06,75000.0,67.6635,67.736,67.6554,67.7279,75000.0
2013-11-26 13:00:00,84.05,84.06,83.92,83.96,52700.0,67.7199,67.7279,67.6151,67.6474,52700.0
2013-11-26 13:30:00,83.97,84.06,83.9,84.05,138700.0,67.6554,67.7279,67.599,67.7199,138700.0
2013-11-26 14:00:00,84.06,84.08,83.89,84.01,76700.0,67.7279,67.744,67.591,67.6876,76700.0
2013-11-26 14:30:00,84.0,84.02,83.95,84.0,102000.0,67.6796,67.6957,67.6393,67.6796,102000.0
2013-11-26 15:00:00,84.0,84.08,83.99,84.05,80200.0,67.6796,67.744,67.6715,67.7199,80200.0
2013-11-26 15:30:00,84.05,84.18,83.81,83.85,508800.0,67.7199,67.8246,67.5265,67.5587,508800.0
2013-11-27 09:30:00,84.13,84.17,83.7,83.75,174800.0,67.7843,67.8166,67.4379,67.4782,174800.0
2013-11-27 10:00:00,83.74,83.96,83.71,83.94,146600.0,67.4701,67.6474,67.4459,67.6312,146600.0
2013-11-27 10:30:00,83.94,84.19,83.94,84.01,83500.0,67.6312,67.8327,67.6312,67.6876,83500.0
2013-11-27 11:00:00,84.02,84.18,84.02,84.03,84500.0,67.6957,67.8246,67.6957,67.7038,84500.0
2013-11-27 11:30:00,84.02,84.15,83.96,84.05,65500.0,67.6957,67.8004,67.6474,67.7199,65500.0
2013-11-27 12:00:00,84.05,84.15,83.99,84.1,79500.0,67.7199,67.8004,67.6715,67.7602,79500.0
2013-11-27 12:30:00,84.1,84.12,83.94,83.98,53600.0,67.7602,67.7763,67.6312,67.6635,53600.0
2013-11-27 13:00:00,83.96,85.0,83.8,84.12,190000.0,67.6474,68.4853,67.5184,67.7763,190000.0
2013-11-27 13:30:00,84.12,84.2,84.09,84.14,60600.0,67.7763,67.8407,67.7521,67.7924,60600.0
2013-11-27 14:00:00,84.13,84.16,84.03,84.14,63400.0,67.7843,67.8085,67.7038,67.7924,63400.0
2013-11-27 14:30:00,84.14,84.18,83.95,83.97,111800.0,67.7924,67.8246,67.6393,67.6554,111800.0
2013-11-27 15:00:00,83.98,84.02,83.84,83.87,89500.0,67.6635,67.6957,67.5507,67.5748,89500.0
2013-11-27 15:30:00,83.87,83.89,83.76,83.79,253400.0,67.5748,67.591,67.4862,67.5104,253400.0
2013-11-29 09:30:00,83.98,84.46,83.92,84.13,173300.0,67.6635,68.0502,67.6151,67.7843,173300.0
2013-11-29 10:00:00,84.13,84.25,84.04,84.16,110900.0,67.7843,67.881,67.7118,67.8085,110900.0
2013-11-29 10:30:00,84.16,84.38,84.15,84.34,134800.0,67.8085,67.9858,67.8004,67.9535,134800.0
2013-11-29 11:00:00,84.35,84.47,84.33,84.35,94000.0,67.9616,68.0583,67.9455,67.9616,94000.0
2013-11-29 11:30:00,84.36,84.47,84.25,84.45,111800.0,67.9696,68.0583,67.881,68.0422,111800.0
2013-11-29 12:00:00,84.45,84.59,84.44,84.5,125200.0,68.0422,68.155,68.0341,68.0824,125200.0
2013-11-29 12:30:00,84.51,84.57,84.07,84.24,299200.0,68.0905,68.1388,67.736,67.873,299200.0
2013-12-02 09:30:00,84.26,84.43,83.83,84.11,178700.0,67.8891,68.026,67.5426,67.7682,178700.0
2013-12-02 10:00:00,84.13,84.29,83.98,84.12,111000.0,67.7843,67.9132,67.6635,67.7763,111000.0
2013-12-02 10:30:00,84.12,84.34,84.07,84.32,67900.0,67.7763,67.9535,67.736,67.9374,67900.0
2013-12-02 11:00:00,84.32,84.35,83.96,84.0,81600.0,67.9374,67.9616,67.6474,67.6796,81600.0
2013-12-02 11:30:00,83.99,84.07,83.86,84.02,88800.0,67.6715,67.736,67.5668,67.6957,88800.0
2013-12-02 12:00:00,84.01,84.14,83.99,84.11,62800.0,67.6876,67.7924,67.6715,67.7682,62800.0
2013-12-02 12:30:00,84.09,84.15,84.04,84.07,61200.0,67.7521,67.8004,67.7118,67.736,61200.0
2013-12-02 13:00:00,84.04,84.11,83.98,83.99,91000.0,67.7118,67.7682,67.6635,67.6715,91000.0
2013-12-02 13:30:00,83.98,84.01,83.91,83.94,70400.0,67.6635,67.6876,67.6071,67.6312,70400.0
2013-12-02 14:00:00,83.95,84.03,83.93,84.0,131200.0,67.6393,67.7038,67.6232,67.6796,131200.0
2013-12-02 14:30:00,84.0,84.04,83.96,84.0,112700.0,67.6796,67.7118,67.6474,67.6796,112700.0
2013-12-02 15:00:00,84.0,84.05,83.9,83.9,186200.0,67.6796,67.7199,67.599,67.599,186200.0
2013-12-02 15:30:00,83.91,83.92,83.74,83.87,421700.0,67.6071,67.6151,67.4701,67.5748,421700.0
2013-12-03 09:30:00,83.52,83.56,83.12,83.3,203100.0,67.2928,67.3251,66.9706,67.1156,203100.0
2013-12-03 10:00:00,83.3,83.38,83.14,83.28,167300.0,67.1156,67.18,66.9867,67.0995,167300.0
2013-12-03 10:30:00,83.27,83.31,83.16,83.17,147200.0,67.0914,67.1236,67.0028,67.0108,147200.0
2013-12-03 11:00:00,83.17,83.21,83.0,83.02,211200.0,67.0108,67.0431,66.8739,66.89,211200.0
2013-12-03 11:30:00,83.02,83.05,82.57,82.76,205000.0,66.89,66.9142,66.5274,66.6805,205000.0
2013-12-03 12:00:00,82.75,82.92,82.71,82.81,89000.0,66.6725,66.8094,66.6402,66.7208,89000.0
2013-12-03 12:30:00,82.81,82.85,82.65,82.69,82400.0,66.7208,66.753,66.5919,66.6241,82400.0
2013-12-03 13:00:00,82.69,82.72,82.54,82.55,119700.0,66.6241,66.6483,66.5033,66.5113,119700.0
2013-12-03 13:30:00,82.55,82.57,82.34,82.37,126800.0,66.5113,66.5274,66.3421,66.3663,126800.0
2013-12-03 14:00:00,82.36,82.37,82.2,82.35,127800.0,66.3582,66.3663,66.2293,66.3502,127800.0
2013-12-03 14:30:00,82.35,82.64,82.32,82.62,143700.0,66.3502,66.5838,66.326,66.5677,143700.0
2013-12-03 15:00:00,82.62,82.63,82.49,82.56,184700.0,66.5677,66.5758,66.463,66.5194,184700.0
2013-12-03 15:30:00,82.57,82.75,82.56,82.71,451100.0,66.5274,66.6725,66.5194,66.6402,451100.0
2013-12-04 09:30:00,82.53,82.6,82.31,82.48,150000.0,66.4952,66.5516,66.3179,66.4549,150000.0
2013-12-04 10:00:00,82.48,85.49,82.48,85.35,1873900.0,66.4549,68.8801,66.4549,68.7673,1873900.0
2013-12-04 10:30:00,85.36,86.23,85.32,85.87,2255000.0,68.7754,69.4763,68.7431,69.1863,2255000.0
2013-12-04 11:00:00,85.86,86.72,85.85,86.57,1622100.0,69.1782,69.8711,69.1701,69.7503,1622100.0
2013-12-04 11:30:00,86.57,86.68,85.82,85.88,851100.0,69.7503,69.8389,69.146,69.1943,851100.0
2013-12-04 12:00:00,85.87,86.0,85.27,85.53,712300.0,69.1863,69.291,68.7028,68.9123,712300.0
2013-12-04 12:30:00,85.54,85.8,85.36,85.42,322900.0,68.9204,69.1299,68.7754,68.8237,322900.0
2013-12-04 13:00:00,85.42,85.43,84.73,84.82,407700.0,68.8237,68.8318,68.2678,68.3403,407700.0
2013-12-04 13:30:00,84.83,84.99,84.55,84.88,286600.0,68.3483,68.4772,68.1227,68.3886,286600.0
2013-12-04 14:00:00,84.88,85.49,84.87,85.49,436000.0,68.3886,68.8801,68.3806,68.8801,436000.0
2013-12-04 14:30:00,85.48,85.57,85.31,85.56,224500.0,68.872,68.9446,68.7351,68.9365,224500.0
2013-12-04 15:00:00,85.56,86.02,85.44,85.88,495500.0,68.9365,69.3071,68.8398,69.1943,495500.0
2013-12-04 15:30:00,85.87,86.09,85.35,85.38,1296100.0,69.1863,69.3635,68.7673,68.7915,1296100.0
2013-12-05 09:30:00,85.0,85.53,84.75,85.17,499900.0,68.4853,68.9123,68.2839,68.6223,499900.0
2013-12-05 10:00:00,85.17,85.31,84.83,84.84,301200.0,68.6223,68.7351,68.3483,68.3564,301200.0
2013-12-05 10:30:00,84.86,84.9,84.43,84.83,379500.0,68.3725,68.4047,68.026,68.3483,379500.0
2013-12-05 11:00:00,84.82,85.24,84.77,85.17,230900.0,68.3403,68.6787,68.3,68.6223,230900.0
2013-12-05 11:30:00,85.16,85.18,84.88,85.03,190400.0,68.6142,68.6303,68.3886,68.5095,190400.0
2013-12-05 12:00:00,85.03,85.06,84.91,84.95,125900.0,68.5095,68.5336,68.4128,68.445,125900.0
2013-12-05 12:30:00,84.95,84.99,84.74,84.8,133100.0,68.445,68.4772,68.2758,68.3242,133100.0
2013-12-05 13:00:00,84.8,84.97,84.77,84.85,133400.0,68.3242,68.4611,68.3,68.3644,133400.0
2013-12-05 13:30:00,84.86,84.94,84.82,84.83,115700.0,68.3725,68.437,68.3403,68.3483,115700.0
2013-12-05 14:00:00,84.84,84.98,84.65,84.73,119200.0,68.3564,68.4692,68.2033,68.2678,119200.0
2013-12-05 14:30:00,84.76,84.81,84.67,84.74,200600.0,68.2919,68.3322,68.2194,68.2758,200600.0
2013-12-05 15:00:00,84.74,84.83,84.72,84.76,177000.0,68.2758,68.3483,68.2597,68.2919,177000.0
2013-12-05 15:30:00,84.76,84.93,84.74,84.86,502000.0,68.2919,68.4289,68.2758,68.3725,502000.0
2013-12-06 09:30:00,85.65,85.85,84.93,85.14,470800.0,69.009,69.1701,68.4289,68.5981,470800.0
2013-12-06 10:00:00,85.15,85.49,85.09,85.41,391200.0,68.6062,68.8801,68.5578,68.8156,391200.0
2013-12-06 10:30:00,85.39,85.45,85.15,85.2,156800.0,68.7995,68.8479,68.6062,68.6464,156800.0
2013-12-06 11:00:00,85.21,85.39,85.19,85.35,124900.0,68.6545,68.7995,68.6384,68.7673,124900.0
2013-12-06 11:30:00,85.35,85.62,85.35,85.42,111800.0,68.7673,68.9848,68.7673,68.8237,111800.0
2013-12-06 12:00:00,85.44,85.48,85.29,85.42,87200.0,68.8398,68.872,68.719,68.8237,87200.0
2013-12-06 12:30:00,85.42,85.58,85.38,85.55,75100.0,68.8237,68.9526,68.7915,68.9284,75100.0
2013-12-06 13:00:00,85.57,85.6,85.47,85.5,113700.0,68.9446,68.9687,68.864,68.8882,113700.0
2013-12-06 13:30:00,85.51,85.67,85.45,85.46,81800.0,68.8962,69.0251,68.8479,68.8559,81800.0
2013-12-06 14:00:00,85.45,85.48,85.32,85.35,77300.0,68.8479,68.872,68.7431,68.7673,77300.0
2013-12-06 14:30:00,85.35,85.39,85.23,85.26,104000.0,68.7673,68.7995,68.6706,68.6948,104000.0
2013-12-06 15:00:00,85.26,85.4,85.17,85.37,171400.0,68.6948,68.8076,68.6223,68.7834,171400.0
2013-12-06 15:30:00,85.36,85.36,85.2,85.32,317500.0,68.7754,68.7754,68.6464,68.7431,317500.0
2013-12-09 09:30:00,85.87,86.6,85.75,86.56,595900.0,69.1863,69.7744,69.0896,69.7422,595900.0
2013-12-09 10:00:00,86.57,86.99,86.45,86.81,511700.0,69.7503,70.0887,69.6536,69.9436,511700.0
2013-12-09 10:30:00,86.81,86.81,86.37,86.61,246500.0,69.9436,69.9436,69.5891,69.7825,246500.0
2013-12-09 11:00:00,86.63,86.75,86.58,86.68,243400.0,69.7986,69.8953,69.7583,69.8389,243400.0
2013-12-09 11:30:00,86.67,86.96,86.66,86.92,243800.0,69.8308,70.0645,69.8228,70.0323,243800.0
2013-12-09 12:00:00,86.91,87.07,86.81,87.05,260100.0,70.0242,70.1531,69.9436,70.137,260100.0
2013-12-09 12:30:00,87.05,87.29,87.0,87.07,326200.0,70.137,70.3304,70.0967,70.1531,326200.0
2013-12-09 13:00:00,87.07,87.15,87.02,87.05,185200.0,70.1531,70.2176,70.1128,70.137,185200.0
2013-12-09 13:30:00,87.05,87.22,87.05,87.18,178300.0,70.137,70.274,70.137,70.2417,178300.0
2013-12-09 14:00:00,87.18,87.25,87.04,87.04,177400.0,70.2417,70.2981,70.1289,70.1289,177400.0
2013-12-09 14:30:00,87.03,87.26,87.02,87.22,227800.0,70.1209,70.3062,70.1128,70.274,227800.0
2013-12-09 15:00:00,87.22,87.41,87.17,87.18,381400.0,70.274,70.4271,70.2337,70.2417,381400.0
2013-12-09 15:30:00,87.19,87.3,87.1,87.21,912700.0,70.2498,70.3384,70.1773,70.2659,912700.0
2013-12-10 09:30:00,87.26,88.73,87.26,88.55,1215600.0,70.3062,71.4906,70.3062,71.3456,1215600.0
2013-12-10 10:00:00,88.54,88.64,88.27,88.44,473500.0,71.3375,71.4181,71.12,71.2569,473500.0
2013-12-10 10:30:00,88.43,88.75,88.43,88.64,399200.0,71.2489,71.5067,71.2489,71.4181,399200.0
2013-12-10 11:00:00,88.66,88.89,88.62,88.84,450700.0,71.4342,71.6195,71.402,71.5792,450700.0
2013-12-10 11:30:00,88.84,88.84,88.42,88.48,375600.0,71.5792,71.5792,71.2408,71.2892,375600.0
2013-12-10 12:00:00,88.47,88.59,88.2,88.39,415700.0,71.2811,71.3778,71.0636,71.2167,415700.0
2013-12-10 12:30:00,88.38,88.45,88.26,88.4,205100.0,71.2086,71.265,71.1119,71.2247,205100.0
2013-12-10 13:00:00,88.4,88.42,88.27,88.27,192400.0,71.2247,71.2408,71.12,71.12,192400.0
2013-12-10 13:30:00,88.28,88.41,88.15,88.4,269200.0,71.128,71.2328,71.0233,71.2247,269200.0
2013-12-10 14:00:00,88.4,88.51,88.39,88.42,226200.0,71.2247,71.3133,71.2167,71.2408,226200.0
2013-12-10 14:30:00,88.43,88.45,88.17,88.4,269500.0,71.2489,71.265,71.0394,71.2247,269500.0
2013-12-10 15:00:00,88.4,88.47,88.22,88.26,569700.0,71.2247,71.2811,71.0797,71.1119,569700.0
2013-12-10 15:30:00,88.26,88.27,88.01,88.05,993600.0,71.1119,71.12,70.9105,70.9427,993600.0
2013-12-11 09:30:00,87.77,87.9,87.19,87.66,593800.0,70.7171,70.8219,70.2498,70.6285,593800.0
2013-12-11 10:00:00,87.67,87.67,87.15,87.22,300900.0,70.6365,70.6365,70.2176,70.274,300900.0
2013-12-11 10:30:00,87.22,87.53,87.2,87.31,308800.0,70.274,70.5237,70.2579,70.3465,308800.0
2013-12-11 11:00:00,87.32,87.43,87.16,87.33,227200.0,70.3545,70.4432,70.2256,70.3626,227200.0
2013-12-11 11:30:00,87.33,87.5,87.28,87.46,285100.0,70.3626,70.4996,70.3223,70.4673,285100.0
2013-12-11 12:00:00,87.47,87.5,87.18,87.18,270100.0,70.4754,70.4996,70.2417,70.2417,270100.0
2013-12-11 12:30:00,87.17,87.22,87.02,87.17,311200.0,70.2337,70.274,70.1128,70.2337,311200.0
2013-12-11 13:00:00,87.16,87.29,87.16,87.25,156600.0,70.2256,70.3304,70.2256,70.2981,156600.0
2013-12-11 13:30:00,87.26,87.51,87.25,87.49,167400.0,70.3062,70.5076,70.2981,70.4915,167400.0
2013-12-11 14:00:00,87.49,87.5,87.42,87.48,167000.0,70.4915,70.4996,70.4351,70.4835,167000.0
2013-12-11 14:30:00,87.47,87.51,87.39,87.41,196500.0,70.4754,70.5076,70.4109,70.4271,196500.0
2013-12-11 15:00:00,87.41,87.43,87.24,87.35,242800.0,70.4271,70.4432,70.2901,70.3787,242800.0
2013-12-11 15:30:00,87.34,87.35,87.08,87.28,613900.0,70.3707,70.3787,70.1612,70.3223,613900.0
2013-12-12 09:30:00,87.05,87.57,86.85,86.99,303400.0,70.137,70.556,69.9759,70.0887,303400.0
2013-12-12 10:00:00,86.97,87.01,86.76,86.89,246000.0,70.0725,70.1048,69.9033,70.0081,246000.0
2013-12-12 10:30:00,86.89,86.92,86.75,86.81,155800.0,70.0081,70.0323,69.8953,69.9436,155800.0
2013-12-12 11:00:00,86.81,87.08,86.77,86.82,174400.0,69.9436,70.1612,69.9114,69.9517,174400.0
2013-12-12 11:30:00,86.84,87.1,86.84,87.04,143400.0,69.9678,70.1773,69.9678,70.1289,143400.0
2013-12-12 12:00:00,87.05,87.06,86.71,86.72,200300.0,70.137,70.1451,69.8631,69.8711,200300.0
2013-12-12 12:30:00,86.72,86.89,86.65,86.87,155000.0,69.8711,70.0081,69.8147,69.992,155000.0
2013-12-12 13:00:00,86.87,86.92,86.85,86.86,92700.0,69.992,70.0323,69.9759,69.9839,92700.0
2013-12-12 13:30:00,86.85,86.99,86.83,86.86,154400.0,69.9759,70.0887,69.9597,69.9839,154400.0
2013-12-12 14:00:00,86.85,86.98,86.8,86.95,153900.0,69.9759,70.0806,69.9356,70.0564,153900.0
2013-12-12 14:30:00,86.95,87.0,86.86,86.99,126700.0,70.0564,70.0967,69.9839,70.0887,126700.0
2013-12-12 15:00:00,86.98,87.04,86.83,86.91,184100.0,70.0806,70.1289,69.9597,70.0242,184100.0
2013-12-12 15:30:00,86.91,86.97,86.75,86.84,480900.0,70.0242,70.0725,69.8953,69.9678,480900.0
2013-12-13 09:30:00,87.09,87.28,86.9,86.94,198500.0,70.1692,70.3223,70.0161,70.0484,198500.0
2013-12-13 10:00:00,86.95,87.02,86.74,86.86,171400.0,70.0564,70.1128,69.8872,69.9839,171400.0
2013-12-13 10:30:00,86.86,86.99,86.76,86.98,174600.0,69.9839,70.0887,69.9033,70.0806,174600.0
2013-12-13 11:00:00,86.97,87.17,86.8,87.16,190200.0,70.0725,70.2337,69.9356,70.2256,190200.0
2013-12-13 11:30:00,87.14,87.19,87.11,87.15,133800.0,70.2095,70.2498,70.1853,70.2176,133800.0
2013-12-13 12:00:00,87.15,87.23,87.09,87.16,225800.0,70.2176,70.282,70.1692,70.2256,225800.0
2013-12-13 12:30:00,87.15,87.16,87.09,87.14,77800.0,70.2176,70.2256,70.1692,70.2095,77800.0
2013-12-13 13:00:00,87.13,87.46,87.12,87.45,122300.0,70.2015,70.4673,70.1934,70.4593,122300.0
2013-12-13 13:30:00,87.46,87.51,87.43,87.44,121900.0,70.4673,70.5076,70.4432,70.4512,121900.0
2013-12-13 14:00:00,87.44,87.45,87.2,87.25,187700.0,70.4512,70.4593,70.2579,70.2981,187700.0
2013-12-13 14:30:00,87.26,87.44,87.25,87.43,125600.0,70.3062,70.4512,70.2981,70.4432,125600.0
2013-12-13 15:00:00,87.44,87.51,87.4,87.49,153800.0,70.4512,70.5076,70.419,70.4915,153800.0
2013-12-13 15:30:00,87.5,87.53,87.15,87.18,343700.0,70.4996,70.5237,70.2176,70.2417,343700.0
2013-12-16 09:30:00,87.85,88.39,87.58,88.33,405100.0,70.7816,71.2167,70.564,71.1683,405100.0
2013-12-16 10:00:00,88.34,88.59,88.26,88.37,369900.0,71.1764,71.3778,71.1119,71.2005,369900.0
2013-12-16 10:30:00,88.34,88.44,88.22,88.41,259400.0,71.1764,71.2569,71.0797,71.2328,259400.0
2013-12-16 11:00:00,88.4,88.45,88.27,88.29,183500.0,71.2247,71.265,71.12,71.1361,183500.0
2013-12-16 11:30:00,88.29,88.54,88.25,88.48,211400.0,71.1361,71.3375,71.1039,71.2892,211400.0
2013-12-16 12:00:00,88.48,88.49,88.4,88.42,133100.0,71.2892,71.2972,71.2247,71.2408,133100.0
2013-12-16 12:30:00,88.42,88.59,88.41,88.47,169200.0,71.2408,71.3778,71.2328,71.2811,169200.0
2013-12-16 13:00:00,88.48,88.63,88.36,88.59,174500.0,71.2892,71.41,71.1925,71.3778,174500.0
2013-12-16 13:30:00,88.6,88.75,88.56,88.71,224400.0,71.3859,71.5067,71.3536,71.4745,224400.0
2013-12-16 14:00:00,88.71,88.8,88.67,88.79,230500.0,71.4745,71.547,71.4422,71.5389,230500.0
2013-12-16 14:30:00,88.79,88.99,88.79,88.96,365100.0,71.5389,71.7001,71.5389,71.6759,365100.0
2013-12-16 15:00:00,88.96,89.19,88.92,89.08,562800.0,71.6759,71.8612,71.6437,71.7726,562800.0
2013-12-16 15:30:00,89.08,89.08,88.84,88.87,870700.0,71.7726,71.7726,71.5792,71.6034,870700.0
2013-12-17 09:30:00,88.76,89.08,88.69,88.91,516200.0,71.5148,71.7726,71.4584,71.6356,516200.0
2013-12-17 10:00:00,88.92,88.93,88.26,88.6,477500.0,71.6437,71.6517,71.1119,71.3859,477500.0
2013-12-17 10:30:00,88.59,88.86,88.51,88.53,276600.0,71.3778,71.5953,71.3133,71.3295,276600.0
2013-12-17 11:00:00,88.53,88.61,88.47,88.5,273800.0,71.3295,71.3939,71.2811,71.3053,273800.0
2013-12-17 11:30:00,88.52,88.53,88.48,88.51,146200.0,71.3214,71.3295,71.2892,71.3133,146200.0
2013-12-17 12:00:00,88.51,88.56,88.38,88.43,104400.0,71.3133,71.3536,71.2086,71.2489,104400.0
2013-12-17 12:30:00,88.43,88.45,88.32,88.33,174600.0,71.2489,71.265,71.1603,71.1683,174600.0
2013-12-17 13:00:00,88.33,88.45,88.29,88.39,149900.0,71.1683,71.265,71.1361,71.2167,149900.0
2013-12-17 13:30:00,88.38,88.42,88.17,88.29,178700.0,71.2086,71.2408,71.0394,71.1361,178700.0
2013-12-17 14:00:00,88.29,88.52,88.29,88.44,136200.0,71.1361,71.3214,71.1361,71.2569,136200.0
2013-12-17 14:30:00,88.43,88.44,88.3,88.34,166200.0,71.2489,71.2569,71.1441,71.1764,166200.0
2013-12-17 15:00:00,88.33,88.55,88.32,88.44,184100.0,71.1683,71.3456,71.1603,71.2569,184100.0
2013-12-17 15:30:00,88.43,88.47,88.25,88.29,471300.0,71.2489,71.2811,71.1039,71.1361,471300.0
2013-12-18 09:30:00,88.49,88.77,88.02,88.07,315900.0,71.2972,71.5228,70.9185,70.9588,315900.0
2013-12-18 10:00:00,88.07,88.48,88.03,88.45,128700.0,70.9588,71.2892,70.9266,71.265,128700.0
2013-12-18 10:30:00,88.45,88.73,88.35,88.72,266900.0,71.265,71.4906,71.1844,71.4825,266900.0
2013-12-18 11:00:00,88.71,88.84,88.7,88.77,180500.0,71.4745,71.5792,71.4664,71.5228,180500.0
2013-12-18 11:30:00,88.77,88.8,88.64,88.73,185100.0,71.5228,71.547,71.4181,71.4906,185100.0
2013-12-18 12:00:00,88.73,88.74,88.49,88.58,319900.0,71.4906,71.4986,71.2972,71.3697,319900.0
2013-12-18 12:30:00,88.57,88.61,88.51,88.55,120400.0,71.3617,71.3939,71.3133,71.3456,120400.0
2013-12-18 13:00:00,88.55,88.62,88.38,88.59,240300.0,71.3456,71.402,71.2086,71.3778,240300.0
2013-12-18 13:30:00,88.58,88.69,88.45,88.58,165700.0,71.3697,71.4584,71.265,71.3697,165700.0
2013-12-18 14:00:00,88.58,89.31,88.09,89.06,524300.0,71.3697,71.9579,70.9749,71.7565,524300.0
2013-12-18 14:30:00,89.06,89.44,89.04,89.19,380000.0,71.7565,72.0626,71.7404,71.8612,380000.0
2013-12-18 15:00:00,89.18,89.42,89.12,89.27,284800.0,71.8532,72.0465,71.8048,71.9257,284800.0
2013-12-18 15:30:00,89.27,89.47,88.99,89.42,748800.0,71.9257,72.0868,71.7001,72.0465,748800.0
2013-12-19 09:30:00,89.27,89.49,88.99,89.25,351100.0,71.9257,72.1029,71.7001,71.9096,351100.0
2013-12-19 10:00:00,89.34,89.59,89.17,89.23,398000.0,71.9821,72.1835,71.8451,71.8934,398000.0
2013-12-19 10:30:00,89.24,89.43,89.19,89.21,190100.0,71.9015,72.0546,71.8612,71.8773,190100.0
2013-12-19 11:00:00,89.22,89.31,89.17,89.3,180100.0,71.8854,71.9579,71.8451,71.9498,180100.0
2013-12-19 11:30:00,89.3,89.33,89.15,89.17,98500.0,71.9498,71.974,71.829,71.8451,98500.0
2013-12-19 12:00:00,89.2,89.2,88.82,89.13,147000.0,71.8693,71.8693,71.5631,71.8129,147000.0
2013-12-19 12:30:00,89.11,89.36,89.08,89.25,83000.0,71.7968,71.9982,71.7726,71.9096,83000.0
2013-12-19 13:00:00,89.23,89.44,89.21,89.44,78300.0,71.8934,72.0626,71.8773,72.0626,78300.0
2013-12-19 13:30:00,89.44,89.49,89.42,89.43,140800.0,72.0626,72.1029,72.0465,72.0546,140800.0
2013-12-19 14:00:00,89.43,89.46,89.36,89.37,153000.0,72.0546,72.0788,71.9982,72.0062,153000.0
2013-12-19 14:30:00,89.37,89.42,89.31,89.4,88500.0,72.0062,72.0465,71.9579,72.0304,88500.0
2013-12-19 15:00:00,89.38,89.5,89.37,89.47,195900.0,72.0143,72.111,72.0062,72.0868,195900.0
2013-12-19 15:30:00,89.47,89.55,89.33,89.39,417600.0,72.0868,72.1513,71.974,72.0224,417600.0
2013-12-20 09:30:00,89.59,90.19,89.53,89.95,955000.0,72.1835,72.6669,72.1352,72.4736,955000.0
2013-12-20 10:00:00,89.97,90.08,89.85,89.95,241400.0,72.4897,72.5783,72.393,72.4736,241400.0
2013-12-20 10:30:00,89.95,90.02,89.77,89.81,192400.0,72.4736,72.53,72.3285,72.3608,192400.0
2013-12-20 11:00:00,89.83,89.99,89.72,89.72,117400.0,72.3769,72.5058,72.2882,72.2882,117400.0
2013-12-20 11:30:00,89.72,89.92,89.72,89.88,102500.0,72.2882,72.4494,72.2882,72.4172,102500.0
2013-12-20 12:00:00,89.88,89.93,89.68,89.84,133900.0,72.4172,72.4574,72.256,72.3849,133900.0
2013-12-20 12:30:00,89.84,89.96,89.82,89.84,107400.0,72.3849,72.4816,72.3688,72.3849,107400.0
2013-12-20 13:00:00,89.84,89.95,89.83,89.83,118500.0,72.3849,72.4736,72.3769,72.3769,118500.0
2013-12-20 13:30:00,89.82,89.94,89.8,89.93,153500.0,72.3688,72.4655,72.3527,72.4574,153500.0
2013-12-20 14:00:00,89.92,89.93,89.89,89.91,133500.0,72.4494,72.4574,72.4252,72.4413,133500.0
2013-12-20 14:30:00,89.91,89.93,89.89,89.9,154200.0,72.4413,72.4574,72.4252,72.4333,154200.0
2013-12-20 15:00:00,89.89,89.95,89.89,89.9,248800.0,72.4252,72.4736,72.4252,72.4333,248800.0
2013-12-20 15:30:00,89.91,90.15,89.89,90.04,907200.0,72.4413,72.6347,72.4252,72.5461,907200.0
2013-12-23 09:30:00,90.3,90.64,90.1,90.43,317800.0,72.7556,73.0295,72.5944,72.8603,317800.0
2013-12-23 10:00:00,90.48,90.85,90.47,90.61,236400.0,72.9006,73.1987,72.8925,73.0053,236400.0
2013-12-23 10:30:00,90.59,90.63,90.25,90.26,176900.0,72.9892,73.0214,72.7153,72.7233,176900.0
2013-12-23 11:00:00,90.25,90.65,90.25,90.63,172800.0,72.7153,73.0376,72.7153,73.0214,172800.0
2013-12-23 11:30:00,90.65,90.65,90.38,90.38,118100.0,73.0376,73.0376,72.82,72.82,118100.0
2013-12-23 12:00:00,90.38,90.47,90.3,90.31,94300.0,72.82,72.8925,72.7556,72.7636,94300.0
2013-12-23 12:30:00,90.32,90.33,90.17,90.29,121600.0,72.7717,72.7797,72.6508,72.7475,121600.0
2013-12-23 13:00:00,90.27,90.35,90.23,90.31,131600.0,72.7314,72.7958,72.6992,72.7636,131600.0
2013-12-23 13:30:00,90.31,90.36,90.11,90.21,134400.0,72.7636,72.8039,72.6025,72.683,134400.0
2013-12-23 14:00:00,90.21,90.47,90.2,90.39,99200.0,72.683,72.8925,72.675,72.8281,99200.0
2013-12-23 14:30:00,90.4,90.55,90.39,90.55,88900.0,72.8361,72.957,72.8281,72.957,88900.0
2013-12-23 15:00:00,90.56,90.56,90.42,90.54,122600.0,72.965,72.965,72.8522,72.9489,122600.0
2013-12-23 15:30:00,90.54,90.67,90.53,90.65,447200.0,72.9489,73.0537,72.9409,73.0376,447200.0
2013-12-24 09:30:00,90.81,91.08,90.68,91.08,163500.0,73.1665,73.384,73.0617,73.384,163500.0
2013-12-24 10:00:00,91.05,91.36,90.95,91.07,266800.0,73.3598,73.6096,73.2793,73.376,266800.0
2013-12-24 10:30:00,91.06,91.17,91.03,91.1,137200.0,73.3679,73.4565,73.3437,73.4001,137200.0
2013-12-24 11:00:00,91.11,91.13,90.96,90.99,118000.0,73.4082,73.4243,73.2873,73.3115,118000.0
2013-12-24 11:30:00,90.99,91.1,90.91,91.09,84900.0,73.3115,73.4001,73.247,73.3921,84900.0
2013-12-24 12:00:00,91.09,91.17,90.92,90.93,163800.0,73.3921,73.4565,73.2551,73.2632,163800.0
2013-12-24 12:30:00,90.92,90.92,90.81,90.87,180500.0,73.2551,73.2551,73.1665,73.2148,180500.0
2013-12-26 09:30:00,91.09,91.42,90.88,91.14,159800.0,73.3921,73.658,73.2229,73.4324,159800.0
2013-12-26 10:00:00,91.13,91.33,91.06,91.22,133000.0,73.4243,73.5854,73.3679,73.4968,133000.0
2013-12-26 10:30:00,91.22,91.34,91.19,91.28,103400.0,73.4968,73.5935,73.4726,73.5452,103400.0
2013-12-26 11:00:00,91.29,91.47,91.28,91.37,108300.0,73.5532,73.6982,73.5452,73.6177,108300.0
2013-12-26 11:30:00,91.38,91.4,91.32,91.36,77100.0,73.6257,73.6418,73.5774,73.6096,77100.0
2013-12-26 12:00:00,91.36,91.48,91.34,91.47,78200.0,73.6096,73.7063,73.5935,73.6982,78200.0
2013-12-26 12:30:00,91.47,91.57,91.45,91.57,99100.0,73.6982,73.7788,73.6821,73.7788,99100.0
2013-12-26 13:00:00,91.56,91.58,91.4,91.55,61500.0,73.7707,73.7869,73.6418,73.7627,61500.0
2013-12-26 13:30:00,91.55,91.56,91.48,91.51,79500.0,73.7627,73.7707,73.7063,73.7305,79500.0
2013-12-26 14:00:00,91.52,91.52,91.23,91.27,148000.0,73.7385,73.7385,73.5049,73.5371,148000.0
2013-12-26 14:30:00,91.27,91.33,91.26,91.28,149500.0,73.5371,73.5854,73.529,73.5452,149500.0
2013-12-26 15:00:00,91.28,91.32,91.21,91.29,171100.0,73.5452,73.5774,73.4888,73.5532,171100.0
2013-12-26 15:30:00,91.3,91.32,91.09,91.13,369500.0,73.5613,73.5774,73.3921,73.4243,369500.0
2013-12-27 09:30:00,90.89,90.98,90.36,90.67,315200.0,73.6427,73.7156,73.2133,73.4644,315200.0
2013-12-27 10:00:00,90.66,90.9,90.64,90.82,221900.0,73.4563,73.6508,73.4401,73.586,221900.0
2013-12-27 10:30:00,90.83,90.87,90.64,90.7,137900.0,73.5941,73.6265,73.4401,73.4888,137900.0
2013-12-27 11:00:00,90.71,90.95,90.68,90.94,132600.0,73.4969,73.6913,73.4725,73.6832,132600.0
2013-12-27 11:30:00,90.94,91.12,90.94,91.03,131300.0,73.6832,73.8291,73.6832,73.7561,131300.0
2013-12-27 12:00:00,91.02,91.21,91.01,91.19,141500.0,73.748,73.902,73.7399,73.8858,141500.0
2013-12-27 12:30:00,91.19,91.19,90.94,90.95,84000.0,73.8858,73.8858,73.6832,73.6913,84000.0
2013-12-27 13:00:00,90.95,90.97,90.81,90.91,84200.0,73.6913,73.7075,73.5779,73.6589,84200.0
2013-12-27 13:30:00,90.91,90.98,90.87,90.98,92900.0,73.6589,73.7156,73.6265,73.7156,92900.0
2013-12-27 14:00:00,90.98,90.98,90.88,90.92,114600.0,73.7156,73.7156,73.6346,73.667,114600.0
2013-12-27 14:30:00,90.92,90.94,90.75,90.76,91600.0,73.667,73.6832,73.5293,73.5374,91600.0
2013-12-27 15:00:00,90.76,90.86,90.67,90.85,133800.0,73.5374,73.6184,73.4644,73.6103,133800.0
2013-12-27 15:30:00,90.85,90.86,90.66,90.69,345000.0,73.6103,73.6184,73.4563,73.4806,345000.0
2013-12-30 09:30:00,90.74,91.01,90.32,90.63,223300.0,73.5212,73.7399,73.1809,73.432,223300.0
2013-12-30 10:00:00,90.65,91.02,90.57,90.78,248100.0,73.4482,73.748,73.3834,73.5536,248100.0
2013-12-30 10:30:00,90.82,90.94,90.79,90.83,89200.0,73.586,73.6832,73.5617,73.5941,89200.0
2013-12-30 11:00:00,90.81,90.92,90.69,90.79,171800.0,73.5779,73.667,73.4806,73.5617,171800.0
2013-12-30 11:30:00,90.8,90.9,90.78,90.88,84500.0,73.5698,73.6508,73.5536,73.6346,84500.0
2013-12-30 12:00:00,90.87,90.97,90.78,90.8,84200.0,73.6265,73.7075,73.5536,73.5698,84200.0
2013-12-30 12:30:00,90.79,90.89,90.79,90.83,68700.0,73.5617,73.6427,73.5617,73.5941,68700.0
2013-12-30 13:00:00,90.83,90.86,90.8,90.83,61100.0,73.5941,73.6184,73.5698,73.5941,61100.0
2013-12-30 13:30:00,90.84,90.85,90.7,90.7,87400.0,73.6022,73.6103,73.4888,73.4888,87400.0
2013-12-30 14:00:00,90.71,90.75,90.68,90.72,124700.0,73.4969,73.5293,73.4725,73.505,124700.0
2013-12-30 14:30:00,90.72,90.73,90.65,90.66,97000.0,73.505,73.5131,73.4482,73.4563,97000.0
2013-12-30 15:00:00,90.67,90.69,90.65,90.66,129600.0,73.4644,73.4806,73.4482,73.4563,129600.0
2013-12-30 15:30:00,90.65,90.82,90.65,90.81,287900.0,73.4482,73.586,73.4482,73.5779,287900.0
2013-12-31 09:30:00,90.94,91.08,90.69,90.94,135500.0,73.6832,73.7966,73.4806,73.6832,135500.0
2013-12-31 10:00:00,90.94,91.08,90.88,91.03,110500.0,73.6832,73.7966,73.6346,73.7561,110500.0
2013-12-31 10:30:00,91.02,91.05,90.92,90.95,110300.0,73.748,73.7723,73.667,73.6913,110300.0
2013-12-31 11:00:00,90.96,91.2,90.95,91.17,146400.0,73.6994,73.8939,73.6913,73.8696,146400.0
2013-12-31 11:30:00,91.17,91.32,91.04,91.08,104900.0,73.8696,73.9911,73.7642,73.7966,104900.0
2013-12-31 12:00:00,91.08,91.19,91.05,91.13,108600.0,73.7966,73.8858,73.7723,73.8372,108600.0
2013-12-31 12:30:00,91.11,91.2,91.09,91.15,92900.0,73.8209,73.8939,73.8047,73.8534,92900.0
2013-12-31 13:00:00,91.13,91.2,91.08,91.17,104800.0,73.8372,73.8939,73.7966,73.8696,104800.0
2013-12-31 13:30:00,91.16,91.25,91.16,91.23,125900.0,73.8615,73.9344,73.8615,73.9182,125900.0
2013-12-31 14:00:00,91.23,91.32,91.18,91.2,105100.0,73.9182,73.9911,73.8777,73.8939,105100.0
2013-12-31 14:30:00,91.2,91.22,91.14,91.22,128700.0,73.8939,73.9101,73.8453,73.9101,128700.0
2013-12-31 15:00:00,91.22,91.32,91.2,91.24,104600.0,73.9101,73.9911,73.8939,73.9263,104600.0
2013-12-31 15:30:00,91.24,91.49,91.24,91.33,469300.0,73.9263,74.1288,73.9263,73.9992,469300.0
2014-01-02 09:30:00,91.12,91.23,90.77,91.04,615300.0,73.8291,73.9182,73.5455,73.7642,615300.0
2014-01-02 10:00:00,91.05,91.12,90.87,91.09,127000.0,73.7723,73.8291,73.6265,73.8047,127000.0
2014-01-02 10:30:00,91.1,91.28,91.05,91.26,127700.0,73.8128,73.9587,73.7723,73.9425,127700.0
2014-01-02 11:00:00,91.25,91.3,91.1,91.23,117600.0,73.9344,73.9749,73.8128,73.9182,117600.0
2014-01-02 11:30:00,91.21,91.25,90.66,90.74,216300.0,73.902,73.9344,73.4563,73.5212,216300.0
2014-01-02 12:00:00,90.74,90.8,90.57,90.58,103400.0,73.5212,73.5698,73.3834,73.3915,103400.0
2014-01-02 12:30:00,90.58,90.65,90.41,90.65,121900.0,73.3915,73.4482,73.2538,73.4482,121900.0
2014-01-02 13:00:00,90.65,90.66,90.42,90.42,78600.0,73.4482,73.4563,73.2619,73.2619,78600.0
2014-01-02 13:30:00,90.41,90.54,90.36,90.5,92000.0,73.2538,73.3591,73.2133,73.3267,92000.0
2014-01-02 14:00:00,90.52,90.73,90.39,90.4,92900.0,73.3429,73.5131,73.2376,73.2457,92900.0
2014-01-02 14:30:00,90.4,90.4,90.27,90.29,137900.0,73.2457,73.2457,73.1403,73.1566,137900.0
2014-01-02 15:00:00,90.3,90.35,90.22,90.3,166100.0,73.1647,73.2052,73.0998,73.1647,166100.0
2014-01-02 15:30:00,90.29,90.34,90.13,90.26,409700.0,73.1566,73.1971,73.0269,73.1322,409700.0
2014-01-03 09:30:00,90.4,90.54,90.1,90.17,294700.0,73.2457,73.3591,73.0026,73.0593,294700.0
2014-01-03 10:00:00,90.16,90.45,90.12,90.42,144400.0,73.0512,73.2862,73.0188,73.2619,144400.0
2014-01-03 10:30:00,90.42,90.64,90.32,90.63,175800.0,73.2619,73.4401,73.1809,73.432,175800.0
2014-01-03 11:00:00,90.64,90.75,90.55,90.61,171700.0,73.4401,73.5293,73.3672,73.4158,171700.0
2014-01-03 11:30:00,90.62,90.67,90.56,90.58,171500.0,73.4239,73.4644,73.3753,73.3915,171500.0
2014-01-03 12:00:00,90.56,91.13,90.44,91.09,345200.0,73.3753,73.8372,73.2781,73.8047,345200.0
2014-01-03 12:30:00,91.11,91.14,90.96,90.99,130700.0,73.8209,73.8453,73.6994,73.7237,130700.0
2014-01-03 13:00:00,91.01,91.25,91.0,91.05,180800.0,73.7399,73.9344,73.7318,73.7723,180800.0
2014-01-03 13:30:00,91.05,91.06,90.93,90.94,98700.0,73.7723,73.7804,73.6751,73.6832,98700.0
2014-01-03 14:00:00,90.94,90.97,90.77,90.79,115700.0,73.6832,73.7075,73.5455,73.5617,115700.0
2014-01-03 14:30:00,90.78,91.05,90.75,91.0,97400.0,73.5536,73.7723,73.5293,73.7318,97400.0
2014-01-03 15:00:00,90.99,91.04,90.86,90.89,180800.0,73.7237,73.7642,73.6184,73.6427,180800.0
2014-01-03 15:30:00,90.89,90.89,90.66,90.66,360900.0,73.6427,73.6427,73.4563,73.4563,360900.0
2014-01-06 09:30:00,91.07,91.2,90.15,90.36,261200.0,73.7885,73.8939,73.0431,73.2133,261200.0
2014-01-06 10:00:00,90.36,90.38,89.71,89.87,257900.0,73.2133,73.2295,72.6866,72.8163,257900.0
2014-01-06 10:30:00,89.87,89.94,89.73,89.73,156400.0,72.8163,72.873,72.7028,72.7028,156400.0
2014-01-06 11:00:00,89.74,89.8,89.55,89.58,139500.0,72.7109,72.7595,72.557,72.5813,139500.0
2014-01-06 11:30:00,89.59,89.7,89.5,89.65,125100.0,72.5894,72.6785,72.5165,72.638,125100.0
2014-01-06 12:00:00,89.65,89.77,89.62,89.75,134600.0,72.638,72.7352,72.6137,72.719,134600.0
2014-01-06 12:30:00,89.75,89.75,89.57,89.73,110000.0,72.719,72.719,72.5732,72.7028,110000.0
2014-01-06 13:00:00,89.74,89.94,89.73,89.88,146500.0,72.7109,72.873,72.7028,72.8244,146500.0
2014-01-06 13:30:00,89.88,89.98,89.75,89.95,149900.0,72.8244,72.9054,72.719,72.8811,149900.0
2014-01-06 14:00:00,89.95,89.96,89.77,89.93,96200.0,72.8811,72.8892,72.7352,72.8649,96200.0
2014-01-06 14:30:00,89.93,90.0,89.89,89.99,146100.0,72.8649,72.9216,72.8325,72.9135,146100.0
2014-01-06 15:00:00,89.99,90.14,89.92,89.97,179200.0,72.9135,73.035,72.8568,72.8973,179200.0
2014-01-06 15:30:00,89.96,90.0,89.81,89.9,493800.0,72.8892,72.9216,72.7676,72.8406,493800.0
2014-01-07 09:30:00,90.09,90.4,89.9,90.37,203600.0,72.9945,73.2457,72.8406,73.2214,203600.0
2014-01-07 10:00:00,90.36,90.58,90.19,90.51,176100.0,73.2133,73.3915,73.0755,73.3348,176100.0
2014-01-07 10:30:00,90.51,90.67,90.51,90.58,140600.0,73.3348,73.4644,73.3348,73.3915,140600.0
2014-01-07 11:00:00,90.59,90.62,90.5,90.56,100500.0,73.3996,73.4239,73.3267,73.3753,100500.0
2014-01-07 11:30:00,90.55,90.8,90.53,90.71,121800.0,73.3672,73.5698,73.351,73.4969,121800.0
2014-01-07 12:00:00,90.71,90.71,90.3,90.32,134600.0,73.4969,73.4969,73.1647,73.1809,134600.0
2014-01-07 12:30:00,90.32,90.38,90.29,90.34,105600.0,73.1809,73.2295,73.1566,73.1971,105600.0
2014-01-07 13:00:00,90.34,90.45,90.32,90.42,63600.0,73.1971,73.2862,73.1809,73.2619,63600.0
2014-01-07 13:30:00,90.42,90.5,90.29,90.33,63500.0,73.2619,73.3267,73.1566,73.189,63500.0
2014-01-07 14:00:00,90.32,90.48,90.21,90.47,117100.0,73.1809,73.3105,73.0917,73.3024,117100.0
2014-01-07 14:30:00,90.47,90.52,90.38,90.48,83400.0,73.3024,73.3429,73.2295,73.3105,83400.0
2014-01-07 15:00:00,90.48,90.53,90.44,90.45,101800.0,73.3105,73.351,73.2781,73.2862,101800.0
2014-01-07 15:30:00,90.45,90.49,90.29,90.32,387200.0,73.2862,73.3186,73.1566,73.1809,387200.0
2014-01-08 09:30:00,89.75,90.2,89.34,89.41,359800.0,72.719,73.0836,72.3868,72.4435,359800.0
2014-01-08 10:00:00,89.41,89.84,89.27,89.79,231000.0,72.4435,72.7919,72.3301,72.7514,231000.0
2014-01-08 10:30:00,89.79,89.95,89.73,89.78,127900.0,72.7514,72.8811,72.7028,72.7433,127900.0
2014-01-08 11:00:00,89.79,89.83,89.42,89.75,174700.0,72.7514,72.7838,72.4516,72.719,174700.0
2014-01-08 11:30:00,89.75,89.83,89.58,89.59,142500.0,72.719,72.7838,72.5813,72.5894,142500.0
2014-01-08 12:00:00,89.59,89.82,89.55,89.55,132600.0,72.5894,72.7757,72.557,72.557,132600.0
2014-01-08 12:30:00,89.57,89.58,89.4,89.47,103100.0,72.5732,72.5813,72.4354,72.4922,103100.0
2014-01-08 13:00:00,89.48,89.51,89.27,89.4,120800.0,72.5003,72.5246,72.3301,72.4354,120800.0
2014-01-08 13:30:00,89.4,89.46,89.34,89.44,113400.0,72.4354,72.4841,72.3868,72.4678,113400.0
2014-01-08 14:00:00,89.44,89.53,89.25,89.45,147400.0,72.4678,72.5408,72.3139,72.476,147400.0
2014-01-08 14:30:00,89.43,89.48,89.25,89.27,161400.0,72.4597,72.5003,72.3139,72.3301,161400.0
2014-01-08 15:00:00,89.25,89.4,89.07,89.15,188800.0,72.3139,72.4354,72.1681,72.2329,188800.0
2014-01-08 15:30:00,89.15,89.39,89.13,89.34,377800.0,72.2329,72.4273,72.2167,72.3868,377800.0
2014-01-09 09:30:00,89.87,89.96,89.46,89.67,208500.0,72.8163,72.8892,72.4841,72.6542,208500.0
2014-01-09 10:00:00,89.68,89.72,88.76,88.86,277600.0,72.6623,72.6947,71.9169,71.9979,277600.0
2014-01-09 10:30:00,88.88,88.91,88.43,88.75,299100.0,72.0141,72.0384,71.6495,71.9088,299100.0
2014-01-09 11:00:00,88.74,88.77,88.58,88.64,154000.0,71.9007,71.925,71.771,71.8197,154000.0
2014-01-09 11:30:00,88.64,88.64,88.45,88.53,184000.0,71.8197,71.8197,71.6657,71.7305,184000.0
2014-01-09 12:00:00,88.54,88.6,88.48,88.59,150600.0,71.7386,71.7872,71.69,71.7791,150600.0
2014-01-09 12:30:00,88.58,88.73,88.58,88.7,170900.0,71.771,71.8926,71.771,71.8683,170900.0
2014-01-09 13:00:00,88.7,88.75,88.51,88.63,131200.0,71.8683,71.9088,71.7143,71.8116,131200.0
2014-01-09 13:30:00,88.64,88.75,88.58,88.67,115200.0,71.8197,71.9088,71.771,71.844,115200.0
2014-01-09 14:00:00,88.68,88.75,88.55,88.69,136700.0,71.8521,71.9088,71.7467,71.8602,136700.0
2014-01-09 14:30:00,88.7,88.8,88.58,88.75,138000.0,71.8683,71.9493,71.771,71.9088,138000.0
2014-01-09 15:00:00,88.75,88.99,88.74,88.99,145900.0,71.9088,72.1032,71.9007,72.1032,145900.0
2014-01-09 15:30:00,88.98,89.0,88.85,88.98,367400.0,72.0951,72.1113,71.9898,72.0951,367400.0
2014-01-10 09:30:00,89.28,89.79,89.15,89.34,261400.0,72.3382,72.7514,72.2329,72.3868,261400.0
2014-01-10 10:00:00,89.34,89.36,88.66,88.8,262200.0,72.3868,72.403,71.8359,71.9493,262200.0
2014-01-10 10:30:00,88.83,88.95,88.75,88.78,124400.0,71.9736,72.0708,71.9088,71.9331,124400.0
2014-01-10 11:00:00,88.79,88.9,88.7,88.89,128000.0,71.9412,72.0303,71.8683,72.0222,128000.0
2014-01-10 11:30:00,88.88,88.96,88.79,88.9,138400.0,72.0141,72.0789,71.9412,72.0303,138400.0
2014-01-10 12:00:00,88.9,89.58,88.87,89.58,552900.0,72.0303,72.5813,72.006,72.5813,552900.0
2014-01-10 12:30:00,89.58,89.8,89.54,89.55,150200.0,72.5813,72.7595,72.5489,72.557,150200.0
2014-01-10 13:00:00,89.56,89.81,89.5,89.78,124500.0,72.5651,72.7676,72.5165,72.7433,124500.0
2014-01-10 13:30:00,89.78,89.84,89.66,89.68,214300.0,72.7433,72.7919,72.6461,72.6623,214300.0
2014-01-10 14:00:00,89.68,89.76,89.67,89.67,168500.0,72.6623,72.7271,72.6542,72.6542,168500.0
2014-01-10 14:30:00,89.67,89.78,89.4,89.56,228400.0,72.6542,72.7433,72.4354,72.5651,228400.0
2014-01-10 15:00:00,89.57,89.74,89.57,89.73,173400.0,72.5732,72.7109,72.5732,72.7028,173400.0
2014-01-10 15:30:00,89.73,89.9,89.65,89.77,584100.0,72.7028,72.8406,72.638,72.7352,584100.0
2014-01-13 09:30:00,89.68,90.67,89.67,90.6,314000.0,72.6623,73.4644,72.6542,73.4077,314000.0
2014-01-13 10:00:00,90.61,90.88,90.48,90.76,198500.0,73.4158,73.6346,73.3105,73.5374,198500.0
2014-01-13 10:30:00,90.76,90.81,90.44,90.51,123700.0,73.5374,73.5779,73.2781,73.3348,123700.0
2014-01-13 11:00:00,90.53,90.6,90.38,90.52,131500.0,73.351,73.4077,73.2295,73.3429,131500.0
2014-01-13 11:30:00,90.54,90.64,90.22,90.23,159800.0,73.3591,73.4401,73.0998,73.1079,159800.0
2014-01-13 12:00:00,90.23,90.42,89.99,90.29,147600.0,73.1079,73.2619,72.9135,73.1566,147600.0
2014-01-13 12:30:00,90.25,90.25,90.02,90.16,142700.0,73.1241,73.1241,72.9378,73.0512,142700.0
2014-01-13 13:00:00,90.15,90.3,90.02,90.24,110800.0,73.0431,73.1647,72.9378,73.116,110800.0
2014-01-13 13:30:00,90.24,90.28,90.12,90.23,88400.0,73.116,73.1485,73.0188,73.1079,88400.0
2014-01-13 14:00:00,90.22,90.26,90.06,90.16,165000.0,73.0998,73.1322,72.9702,73.0512,165000.0
2014-01-13 14:30:00,90.14,90.16,89.91,89.94,163000.0,73.035,73.0512,72.8487,72.873,163000.0
2014-01-13 15:00:00,89.93,89.93,89.5,89.61,213100.0,72.8649,72.8649,72.5165,72.6056,213100.0
2014-01-13 15:30:00,89.62,89.68,89.44,89.47,343500.0,72.6137,72.6623,72.4678,72.4922,343500.0
2014-01-14 09:30:00,89.88,90.11,89.61,90.03,210600.0,72.8244,73.0107,72.6056,72.9459,210600.0
2014-01-14 10:00:00,89.98,90.42,89.95,90.38,116300.0,72.9054,73.2619,72.8811,73.2295,116300.0
2014-01-14 10:30:00,90.36,90.49,90.22,90.42,94000.0,73.2133,73.3186,73.0998,73.2619,94000.0
2014-01-14 11:00:00,90.42,90.56,90.41,90.43,145600.0,73.2619,73.3753,73.2538,73.27,145600.0
2014-01-14 11:30:00,90.47,90.5,90.03,90.11,148100.0,73.3024,73.3267,72.9459,73.0107,148100.0
2014-01-14 12:00:00,90.12,90.16,89.9,90.05,129600.0,73.0188,73.0512,72.8406,72.9621,129600.0
2014-01-14 12:30:00,90.05,90.07,89.84,89.88,157400.0,72.9621,72.9783,72.7919,72.8244,157400.0
2014-01-14 13:00:00,89.89,89.97,89.71,89.73,96500.0,72.8325,72.8973,72.6866,72.7028,96500.0
2014-01-14 13:30:00,89.73,89.83,89.42,89.6,217200.0,72.7028,72.7838,72.4516,72.5975,217200.0
2014-01-14 14:00:00,89.59,89.7,89.31,89.59,400600.0,72.5894,72.6785,72.3625,72.5894,400600.0
2014-01-14 14:30:00,89.6,89.79,89.58,89.72,143200.0,72.5975,72.7514,72.5813,72.6947,143200.0
2014-01-14 15:00:00,89.72,89.85,89.69,89.8,133700.0,72.6947,72.8,72.6704,72.7595,133700.0
2014-01-14 15:30:00,89.8,89.8,89.64,89.7,477000.0,72.7595,72.7595,72.6299,72.6785,477000.0
2014-01-15 09:30:00,89.82,90.29,89.72,90.28,308100.0,72.7757,73.1566,72.6947,73.1485,308100.0
2014-01-15 10:00:00,90.29,90.49,89.94,90.41,530200.0,73.1566,73.3186,72.873,73.2538,530200.0
2014-01-15 10:30:00,90.42,90.44,89.8,90.37,477500.0,73.2619,73.2781,72.7595,73.2214,477500.0
2014-01-15 11:00:00,90.38,90.51,89.96,90.1,423600.0,73.2295,73.3348,72.8892,73.0026,423600.0
2014-01-15 11:30:00,90.1,90.15,90.0,90.13,283200.0,73.0026,73.0431,72.9216,73.0269,283200.0
2014-01-15 12:00:00,90.13,90.18,90.0,90.01,347900.0,73.0269,73.0674,72.9216,72.9297,347900.0
2014-01-15 12:30:00,90.02,90.03,89.78,89.94,137500.0,72.9378,72.9459,72.7433,72.873,137500.0
2014-01-15 13:00:00,89.95,90.01,89.72,89.77,115100.0,72.8811,72.9297,72.6947,72.7352,115100.0
2014-01-15 13:30:00,89.77,89.78,89.7,89.75,105200.0,72.7352,72.7433,72.6785,72.719,105200.0
2014-01-15 14:00:00,89.75,89.94,89.73,89.87,123900.0,72.719,72.873,72.7028,72.8163,123900.0
2014-01-15 14:30:00,89.87,89.93,89.8,89.83,226700.0,72.8163,72.8649,72.7595,72.7838,226700.0
2014-01-15 15:00:00,89.82,89.9,89.78,89.8,181200.0,72.7757,72.8406,72.7433,72.7595,181200.0
2014-01-15 15:30:00,89.81,89.89,89.78,89.81,487400.0,72.7676,72.8325,72.7433,72.7676,487400.0
2014-01-16 09:30:00,90.11,90.25,89.56,89.88,338000.0,73.0107,73.1241,72.5651,72.8244,338000.0
2014-01-16 10:00:00,89.87,90.0,89.71,89.86,161400.0,72.8163,72.9216,72.6866,72.8082,161400.0
2014-01-16 10:30:00,89.84,89.94,89.56,89.61,134900.0,72.7919,72.873,72.5651,72.6056,134900.0
2014-01-16 11:00:00,89.64,89.92,89.57,89.9,100000.0,72.6299,72.8568,72.5732,72.8406,100000.0
2014-01-16 11:30:00,89.91,89.91,89.73,89.85,289100.0,72.8487,72.8487,72.7028,72.8,289100.0
2014-01-16 12:00:00,89.85,89.94,89.75,89.87,144500.0,72.8,72.873,72.719,72.8163,144500.0
2014-01-16 12:30:00,89.88,89.97,89.86,89.88,70600.0,72.8244,72.8973,72.8082,72.8244,70600.0
2014-01-16 13:00:00,89.89,89.92,89.76,89.87,77700.0,72.8325,72.8568,72.7271,72.8163,77700.0
2014-01-16 13:30:00,89.87,89.92,89.76,89.85,90200.0,72.8163,72.8568,72.7271,72.8,90200.0
2014-01-16 14:00:00,89.84,89.88,89.75,89.79,91500.0,72.7919,72.8244,72.719,72.7514,91500.0
2014-01-16 14:30:00,89.77,89.84,89.71,89.77,139900.0,72.7352,72.7919,72.6866,72.7352,139900.0
2014-01-16 15:00:00,89.77,89.79,89.73,89.75,130900.0,72.7352,72.7514,72.7028,72.719,130900.0
2014-01-16 15:30:00,89.75,89.94,89.72,89.84,405800.0,72.719,72.873,72.6947,72.7919,405800.0
2014-01-17 09:30:00,90.06,90.12,89.47,89.75,576700.0,72.9702,73.0188,72.4922,72.719,576700.0
2014-01-17 10:00:00,89.73,89.75,89.62,89.68,205300.0,72.7028,72.719,72.6137,72.6623,205300.0
2014-01-17 10:30:00,89.7,89.89,89.62,89.87,167400.0,72.6785,72.8325,72.6137,72.8163,167400.0
2014-01-17 11:00:00,89.86,90.02,89.84,89.96,141500.0,72.8082,72.9378,72.7919,72.8892,141500.0
2014-01-17 11:30:00,89.97,90.06,89.9,89.99,163000.0,72.8973,72.9702,72.8406,72.9135,163000.0
2014-01-17 12:00:00,90.0,90.13,90.0,90.05,183600.0,72.9216,73.0269,72.9216,72.9621,183600.0
2014-01-17 12:30:00,90.05,90.05,89.91,89.95,102400.0,72.9621,72.9621,72.8487,72.8811,102400.0
2014-01-17 13:00:00,89.96,89.99,89.74,89.78,104000.0,72.8892,72.9135,72.7109,72.7433,104000.0
2014-01-17 13:30:00,89.77,89.83,89.71,89.81,100100.0,72.7352,72.7838,72.6866,72.7676,100100.0
2014-01-17 14:00:00,89.81,89.83,89.76,89.77,116500.0,72.7676,72.7838,72.7271,72.7352,116500.0
2014-01-17 14:30:00,89.78,89.8,89.73,89.75,143000.0,72.7433,72.7595,72.7028,72.719,143000.0
2014-01-17 15:00:00,89.75,89.78,89.58,89.59,155100.0,72.719,72.7433,72.5813,72.5894,155100.0
2014-01-17 15:30:00,89.57,89.6,89.34,89.35,581600.0,72.5732,72.5975,72.3868,72.3949,581600.0
2014-01-21 09:30:00,89.7,89.9,89.4,89.76,327700.0,72.6785,72.8406,72.4354,72.7271,327700.0
2014-01-21 10:00:00,89.74,89.79,89.11,89.13,125800.0,72.7109,72.7514,72.2005,72.2167,125800.0
2014-01-21 10:30:00,89.13,89.31,89.02,89.31,184700.0,72.2167,72.3625,72.1275,72.3625,184700.0
2014-01-21 11:00:00,89.29,89.29,88.76,89.03,206300.0,72.3463,72.3463,71.9169,72.1357,206300.0
2014-01-21 11:30:00,89.02,89.03,88.87,88.96,79500.0,72.1275,72.1357,72.006,72.0789,79500.0
2014-01-21 12:00:00,88.96,89.11,88.84,89.08,83900.0,72.0789,72.2005,71.9817,72.1762,83900.0
2014-01-21 12:30:00,89.07,89.2,89.03,89.08,104200.0,72.1681,72.2734,72.1357,72.1762,104200.0
2014-01-21 13:00:00,89.09,89.14,89.03,89.11,48900.0,72.1843,72.2248,72.1357,72.2005,48900.0
2014-01-21 13:30:00,89.11,89.29,89.1,89.24,64700.0,72.2005,72.3463,72.1924,72.3058,64700.0
2014-01-21 14:00:00,89.24,89.3,89.18,89.26,81400.0,72.3058,72.3544,72.2572,72.322,81400.0
2014-01-21 14:30:00,89.25,89.32,89.19,89.25,92000.0,72.3139,72.3706,72.2653,72.3139,92000.0
2014-01-21 15:00:00,89.25,89.35,89.19,89.32,106500.0,72.3139,72.3949,72.2653,72.3706,106500.0
2014-01-21 15:30:00,89.33,89.38,89.22,89.38,368800.0,72.3787,72.4192,72.2896,72.4192,368800.0
2014-01-22 09:30:00,89.59,89.63,88.83,88.98,281200.0,72.5894,72.6218,71.9736,72.0951,281200.0
2014-01-22 10:00:00,89.0,89.17,88.94,89.04,205900.0,72.1113,72.2491,72.0627,72.1438,205900.0
2014-01-22 10:30:00,89.04,89.04,88.87,88.87,85400.0,72.1438,72.1438,72.006,72.006,85400.0
2014-01-22 11:00:00,88.89,88.97,88.78,88.83,141400.0,72.0222,72.087,71.9331,71.9736,141400.0
2014-01-22 11:30:00,88.82,88.84,88.71,88.75,138500.0,71.9655,71.9817,71.8764,71.9088,138500.0
2014-01-22 12:00:00,88.76,88.78,88.64,88.69,108100.0,71.9169,71.9331,71.8197,71.8602,108100.0
2014-01-22 12:30:00,88.68,88.7,88.53,88.58,113200.0,71.8521,71.8683,71.7305,71.771,113200.0
2014-01-22 13:00:00,88.59,88.68,88.5,88.64,69100.0,71.7791,71.8521,71.7062,71.8197,69100.0
2014-01-22 13:30:00,88.61,88.67,88.46,88.48,175400.0,71.7954,71.844,71.6738,71.69,175400.0
2014-01-22 14:00:00,88.47,88.77,88.47,88.75,73800.0,71.6819,71.925,71.6819,71.9088,73800.0
2014-01-22 14:30:00,88.74,88.76,88.6,88.71,106900.0,71.9007,71.9169,71.7872,71.8764,106900.0
2014-01-22 15:00:00,88.72,88.88,88.68,88.77,132900.0,71.8845,72.0141,71.8521,71.925,132900.0
2014-01-22 15:30:00,88.77,88.89,88.66,88.66,267400.0,71.925,72.0222,71.8359,71.8359,267400.0
2014-01-23 09:30:00,88.19,88.73,87.7,88.4,339100.0,71.455,71.8926,71.058,71.6252,339100.0
2014-01-23 10:00:00,88.4,88.67,88.18,88.55,205500.0,71.6252,71.844,71.4469,71.7467,205500.0
2014-01-23 10:30:00,88.55,88.65,88.16,88.2,151500.0,71.7467,71.8278,71.4307,71.4632,151500.0
2014-01-23 11:00:00,88.22,88.22,87.96,88.08,178400.0,71.4794,71.4794,71.2687,71.3659,178400.0
2014-01-23 11:30:00,88.08,88.19,87.99,88.13,61000.0,71.3659,71.455,71.293,71.4064,61000.0
2014-01-23 12:00:00,88.12,88.17,87.94,87.97,66700.0,71.3983,71.4388,71.2525,71.2768,66700.0
2014-01-23 12:30:00,87.96,88.04,87.9,87.94,79300.0,71.2687,71.3335,71.2201,71.2525,79300.0
2014-01-23 13:00:00,87.95,87.97,87.82,87.87,59700.0,71.2606,71.2768,71.1553,71.1958,59700.0
2014-01-23 13:30:00,87.87,87.9,87.71,87.85,147800.0,71.1958,71.2201,71.0661,71.1796,147800.0
2014-01-23 14:00:00,87.84,88.17,87.84,88.05,124800.0,71.1715,71.4388,71.1715,71.3416,124800.0
2014-01-23 14:30:00,88.05,88.06,87.93,88.01,136500.0,71.3416,71.3497,71.2444,71.3092,136500.0
2014-01-23 15:00:00,88.0,88.01,87.84,87.84,141100.0,71.3011,71.3092,71.1715,71.1715,141100.0
2014-01-23 15:30:00,87.84,88.01,87.81,87.88,474800.0,71.1715,71.3092,71.1472,71.2039,474800.0
2014-01-24 09:30:00,87.44,87.68,86.41,86.45,539400.0,70.8474,71.0418,70.0128,70.0452,539400.0
2014-01-24 10:00:00,86.47,86.61,86.2,86.29,357900.0,70.0614,70.1749,69.8427,69.9156,357900.0
2014-01-24 10:30:00,86.27,86.29,85.9,85.99,322800.0,69.8994,69.9156,69.5996,69.6725,322800.0
2014-01-24 11:00:00,85.99,86.01,85.65,85.71,233500.0,69.6725,69.6887,69.397,69.4457,233500.0
2014-01-24 11:30:00,85.71,85.89,85.65,85.88,223100.0,69.4457,69.5915,69.397,69.5834,223100.0
2014-01-24 12:00:00,85.87,86.0,85.72,85.97,205400.0,69.5753,69.6806,69.4538,69.6563,205400.0
2014-01-24 12:30:00,85.98,85.99,85.76,85.88,125900.0,69.6644,69.6725,69.4862,69.5834,125900.0
2014-01-24 13:00:00,85.89,85.89,85.71,85.78,132400.0,69.5915,69.5915,69.4457,69.5024,132400.0
2014-01-24 13:30:00,85.79,85.92,85.77,85.78,134800.0,69.5105,69.6158,69.4943,69.5024,134800.0
2014-01-24 14:00:00,85.77,85.78,85.56,85.59,219000.0,69.4943,69.5024,69.3241,69.3484,219000.0
2014-01-24 14:30:00,85.6,85.66,85.51,85.52,181500.0,69.3565,69.4051,69.2836,69.2917,181500.0
2014-01-24 15:00:00,85.52,85.54,85.3,85.34,451900.0,69.2917,69.3079,69.1135,69.1459,451900.0
2014-01-24 15:30:00,85.34,85.63,85.29,85.55,923400.0,69.1459,69.3808,69.1054,69.316,923400.0
2014-01-27 09:30:00,86.8,86.83,86.04,86.41,456900.0,70.3288,70.3531,69.713,70.0128,456900.0
2014-01-27 10:00:00,86.42,86.46,85.93,85.94,269300.0,70.0209,70.0533,69.6239,69.632,269300.0
2014-01-27 10:30:00,85.97,86.38,85.96,86.2,299600.0,69.6563,69.9885,69.6482,69.8427,299600.0
2014-01-27 11:00:00,86.19,86.26,86.0,86.17,170800.0,69.8346,69.8913,69.6806,69.8184,170800.0
2014-01-27 11:30:00,86.16,86.18,85.7,85.71,172100.0,69.8103,69.8265,69.4376,69.4457,172100.0
2014-01-27 12:00:00,85.7,85.83,85.58,85.8,184300.0,69.4376,69.5429,69.3403,69.5186,184300.0
2014-01-27 12:30:00,85.81,86.07,85.77,85.88,186500.0,69.5267,69.7373,69.4943,69.5834,186500.0
2014-01-27 13:00:00,85.88,86.11,85.84,86.03,158000.0,69.5834,69.7698,69.551,69.7049,158000.0
2014-01-27 13:30:00,86.03,86.44,85.99,86.21,164700.0,69.7049,70.0371,69.6725,69.8508,164700.0
2014-01-27 14:00:00,86.2,86.36,86.17,86.31,103600.0,69.8427,69.9723,69.8184,69.9318,103600.0
2014-01-27 14:30:00,86.33,86.54,86.24,86.43,160400.0,69.948,70.1182,69.8751,70.029,160400.0
2014-01-27 15:00:00,86.42,86.6,86.32,86.36,142300.0,70.0209,70.1668,69.9399,69.9723,142300.0
2014-01-27 15:30:00,86.35,86.41,86.03,86.03,388000.0,69.9642,70.0128,69.7049,69.7049,388000.0
2014-01-28 09:30:00,86.1,86.77,86.01,86.58,279900.0,69.7616,70.3045,69.6887,70.1506,279900.0
2014-01-28 10:00:00,86.59,86.77,86.46,86.62,149000.0,70.1587,70.3045,70.0533,70.183,149000.0
2014-01-28 10:30:00,86.63,86.91,86.54,86.8,231300.0,70.1911,70.4179,70.1182,70.3288,231300.0
2014-01-28 11:00:00,86.8,86.94,86.61,86.74,130700.0,70.3288,70.4422,70.1749,70.2802,130700.0
2014-01-28 11:30:00,86.75,86.76,86.42,86.47,96000.0,70.2883,70.2964,70.0209,70.0614,96000.0
2014-01-28 12:00:00,86.47,86.65,86.41,86.57,82600.0,70.0614,70.2073,70.0128,70.1425,82600.0
2014-01-28 12:30:00,86.58,86.65,86.45,86.54,64200.0,70.1506,70.2073,70.0452,70.1182,64200.0
2014-01-28 13:00:00,86.56,86.62,86.48,86.57,40600.0,70.1344,70.183,70.0695,70.1425,40600.0
2014-01-28 13:30:00,86.58,86.61,86.42,86.53,77300.0,70.1506,70.1749,70.0209,70.1101,77300.0
2014-01-28 14:00:00,86.53,86.69,86.49,86.62,61200.0,70.1101,70.2397,70.0776,70.183,61200.0
2014-01-28 14:30:00,86.63,86.73,86.61,86.69,81800.0,70.1911,70.2721,70.1749,70.2397,81800.0
2014-01-28 15:00:00,86.69,86.78,86.58,86.73,162500.0,70.2397,70.3126,70.1506,70.2721,162500.0
2014-01-28 15:30:00,86.73,86.74,86.56,86.58,349700.0,70.2721,70.2802,70.1344,70.1506,349700.0
2014-01-29 09:30:00,85.86,86.67,85.61,86.28,246100.0,69.5672,70.2235,69.3646,69.9075,246100.0
2014-01-29 10:00:00,86.24,86.56,86.01,86.22,141000.0,69.8751,70.1344,69.6887,69.8589,141000.0
2014-01-29 10:30:00,86.22,86.43,86.06,86.37,164000.0,69.8589,70.029,69.7292,69.9804,164000.0
2014-01-29 11:00:00,86.4,86.55,86.35,86.52,168400.0,70.0047,70.1263,69.9642,70.1019,168400.0
2014-01-29 11:30:00,86.51,86.55,86.41,86.5,93500.0,70.0938,70.1263,70.0128,70.0857,93500.0
2014-01-29 12:00:00,86.48,86.5,86.16,86.23,65700.0,70.0695,70.0857,69.8103,69.867,65700.0
2014-01-29 12:30:00,86.22,86.3,86.09,86.24,79000.0,69.8589,69.9237,69.7535,69.8751,79000.0
2014-01-29 13:00:00,86.25,86.36,86.2,86.29,55600.0,69.8832,69.9723,69.8427,69.9156,55600.0
2014-01-29 13:30:00,86.29,86.38,86.23,86.29,106200.0,69.9156,69.9885,69.867,69.9156,106200.0
2014-01-29 14:00:00,86.28,86.56,85.98,86.41,298300.0,69.9075,70.1344,69.6644,70.0128,298300.0
2014-01-29 14:30:00,86.42,86.53,86.15,86.18,171600.0,70.0209,70.1101,69.8022,69.8265,171600.0
2014-01-29 15:00:00,86.17,86.26,85.95,86.02,169900.0,69.8184,69.8913,69.6401,69.6968,169900.0
2014-01-29 15:30:00,86.01,86.18,85.91,85.94,362700.0,69.6887,69.8265,69.6077,69.632,362700.0
2014-01-30 09:30:00,86.33,86.4,85.81,85.94,248900.0,69.948,70.0047,69.5267,69.632,248900.0
2014-01-30 10:00:00,85.93,85.94,85.3,85.58,281000.0,69.6239,69.632,69.1135,69.3403,281000.0
2014-01-30 10:30:00,85.6,85.91,85.52,85.9,166100.0,69.3565,69.6077,69.2917,69.5996,166100.0
2014-01-30 11:00:00,85.9,86.0,85.75,85.94,126300.0,69.5996,69.6806,69.4781,69.632,126300.0
2014-01-30 11:30:00,85.93,86.4,85.92,86.34,115400.0,69.6239,70.0047,69.6158,69.9561,115400.0
2014-01-30 12:00:00,86.33,86.34,86.19,86.23,56800.0,69.948,69.9561,69.8346,69.867,56800.0
2014-01-30 12:30:00,86.22,86.37,86.22,86.32,48300.0,69.8589,69.9804,69.8589,69.9399,48300.0
2014-01-30 13:00:00,86.32,86.37,86.24,86.33,59000.0,69.9399,69.9804,69.8751,69.948,59000.0
2014-01-30 13:30:00,86.33,86.41,86.24,86.33,47900.0,69.948,70.0128,69.8751,69.948,47900.0
2014-01-30 14:00:00,86.32,86.42,86.21,86.42,77400.0,69.9399,70.0209,69.8508,70.0209,77400.0
2014-01-30 14:30:00,86.42,86.53,86.38,86.51,115100.0,70.0209,70.1101,69.9885,70.0938,115100.0
2014-01-30 15:00:00,86.51,86.78,86.51,86.74,117700.0,70.0938,70.3126,70.0938,70.2802,117700.0
2014-01-30 15:30:00,86.75,86.8,86.52,86.58,268100.0,70.2883,70.3288,70.1019,70.1506,268100.0
2014-01-31 09:30:00,85.72,86.51,85.61,86.15,317300.0,69.4538,70.0938,69.3646,69.8022,317300.0
2014-01-31 10:00:00,86.12,86.57,86.12,86.48,139600.0,69.7779,70.1425,69.7779,70.0695,139600.0
2014-01-31 10:30:00,86.49,86.61,86.43,86.48,199500.0,70.0776,70.1749,70.029,70.0695,199500.0
2014-01-31 11:00:00,86.47,86.69,86.43,86.67,423300.0,70.0614,70.2397,70.029,70.2235,423300.0
2014-01-31 11:30:00,86.66,86.7,86.42,86.62,248400.0,70.2154,70.2478,70.0209,70.183,248400.0
2014-01-31 12:00:00,86.64,86.79,86.59,86.62,39400.0,70.1992,70.3207,70.1587,70.183,39400.0
2014-01-31 12:30:00,86.63,86.63,86.42,86.46,112700.0,70.1911,70.1911,70.0209,70.0533,112700.0
2014-01-31 13:00:00,86.46,86.49,86.35,86.38,150500.0,70.0533,70.0776,69.9642,69.9885,150500.0
2014-01-31 13:30:00,86.4,86.44,86.31,86.41,267800.0,70.0047,70.0371,69.9318,70.0128,267800.0
2014-01-31 14:00:00,86.42,86.49,86.31,86.39,141200.0,70.0209,70.0776,69.9318,69.9966,141200.0
2014-01-31 14:30:00,86.4,86.44,86.19,86.21,314100.0,70.0047,70.0371,69.8346,69.8508,314100.0
2014-01-31 15:00:00,86.22,86.22,85.84,85.85,228800.0,69.8589,69.8589,69.551,69.5591,228800.0
2014-01-31 15:30:00,85.86,86.01,85.82,85.96,377100.0,69.5672,69.6887,69.5348,69.6482,377100.0
2014-02-03 09:30:00,85.79,86.33,85.43,85.46,250800.0,69.5105,69.948,69.2188,69.2431,250800.0
2014-02-03 10:00:00,85.45,85.45,84.6,84.81,379000.0,69.235,69.235,68.5463,68.7164,379000.0
2014-02-03 10:30:00,84.82,85.22,84.73,85.19,245500.0,68.7245,69.0486,68.6516,69.0243,245500.0
2014-02-03 11:00:00,85.18,85.18,84.75,85.03,149100.0,69.0162,69.0162,68.6678,68.8947,149100.0
2014-02-03 11:30:00,85.03,85.26,84.9,84.91,196300.0,68.8947,69.081,68.7894,68.7975,196300.0
2014-02-03 12:00:00,84.91,85.12,84.78,85.09,157600.0,68.7975,68.9676,68.6921,68.9433,157600.0
2014-02-03 12:30:00,85.07,85.31,85.0,85.07,167700.0,68.9271,69.1216,68.8704,68.9271,167700.0
2014-02-03 13:00:00,85.07,85.15,84.81,84.9,111100.0,68.9271,68.9919,68.7164,68.7894,111100.0
2014-02-03 13:30:00,84.9,85.11,84.86,84.98,175200.0,68.7894,68.9595,68.757,68.8542,175200.0
2014-02-03 14:00:00,84.97,85.13,84.95,85.06,105900.0,68.8461,68.9757,68.8299,68.919,105900.0
2014-02-03 14:30:00,85.05,85.07,84.76,84.79,155100.0,68.9109,68.9271,68.6759,68.7002,155100.0
2014-02-03 15:00:00,84.79,85.0,84.75,84.99,193400.0,68.7002,68.8704,68.6678,68.8623,193400.0
2014-02-03 15:30:00,84.99,85.01,84.71,84.8,494100.0,68.8623,68.8785,68.6354,68.7083,494100.0
2014-02-04 09:30:00,84.69,84.69,83.77,84.39,432300.0,68.6192,68.6192,67.8738,68.3761,432300.0
2014-02-04 10:00:00,84.41,84.52,83.85,83.98,283000.0,68.3923,68.4815,67.9386,68.0439,283000.0
2014-02-04 10:30:00,83.99,84.52,83.99,84.26,230600.0,68.052,68.4815,68.052,68.2708,230600.0
2014-02-04 11:00:00,84.25,84.5,84.16,84.23,213900.0,68.2627,68.4653,68.1898,68.2465,213900.0
2014-02-04 11:30:00,84.23,84.79,84.23,84.77,121100.0,68.2465,68.7002,68.2465,68.684,121100.0
2014-02-04 12:00:00,84.79,84.95,84.62,84.78,142000.0,68.7002,68.8299,68.5625,68.6921,142000.0
2014-02-04 12:30:00,84.78,84.97,84.78,84.94,76600.0,68.6921,68.8461,68.6921,68.8218,76600.0
2014-02-04 13:00:00,84.95,85.05,84.75,84.96,103100.0,68.8299,68.9109,68.6678,68.838,103100.0
2014-02-04 13:30:00,84.95,85.02,84.76,84.76,92200.0,68.8299,68.8866,68.6759,68.6759,92200.0
2014-02-04 14:00:00,84.76,85.05,84.74,85.03,103100.0,68.6759,68.9109,68.6597,68.8947,103100.0
2014-02-04 14:30:00,85.02,85.28,84.93,85.28,157600.0,68.8866,69.0973,68.8137,69.0973,157600.0
2014-02-04 15:00:00,85.28,85.41,84.89,84.9,224000.0,69.0973,69.2026,68.7813,68.7894,224000.0
2014-02-04 15:30:00,84.89,85.23,84.85,85.12,366300.0,68.7813,69.0567,68.7488,68.9676,366300.0
2014-02-05 09:30:00,84.6,84.8,83.81,83.93,328800.0,68.5463,68.7083,67.9062,68.0034,328800.0
2014-02-05 10:00:00,83.89,84.26,83.41,83.66,364800.0,67.971,68.2708,67.5821,67.7847,364800.0
2014-02-05 10:30:00,83.68,83.8,83.41,83.48,364800.0,67.8009,67.8981,67.5821,67.6388,364800.0
2014-02-05 11:00:00,83.48,84.26,83.47,84.23,448800.0,67.6388,68.2708,67.6307,68.2465,448800.0
2014-02-05 11:30:00,84.23,84.5,84.07,84.45,121200.0,68.2465,68.4653,68.1169,68.4248,121200.0
2014-02-05 12:00:00,84.46,84.68,84.41,84.43,134500.0,68.4329,68.6111,68.3923,68.4085,134500.0
2014-02-05 12:30:00,84.44,84.65,84.38,84.65,69300.0,68.4167,68.5868,68.368,68.5868,69300.0
2014-02-05 13:00:00,84.64,84.83,84.56,84.61,70300.0,68.5787,68.7326,68.5139,68.5544,70300.0
2014-02-05 13:30:00,84.6,84.62,84.37,84.37,124800.0,68.5463,68.5625,68.3599,68.3599,124800.0
2014-02-05 14:00:00,84.37,84.46,84.27,84.43,134600.0,68.3599,68.4329,68.2789,68.4085,134600.0
2014-02-05 14:30:00,84.44,84.5,84.31,84.34,91500.0,68.4167,68.4653,68.3113,68.3356,91500.0
2014-02-05 15:00:00,84.35,84.71,84.31,84.7,156300.0,68.3437,68.6354,68.3113,68.6273,156300.0
2014-02-05 15:30:00,84.7,84.91,84.63,84.69,367800.0,68.6273,68.7975,68.5706,68.6192,367800.0
2014-02-06 09:30:00,84.95,85.58,84.7,85.39,159400.0,68.8299,69.3403,68.6273,69.1864,159400.0
2014-02-06 10:00:00,85.42,85.68,85.11,85.54,200500.0,69.2107,69.4213,68.9595,69.3079,200500.0
2014-02-06 10:30:00,85.54,85.95,85.51,85.85,182500.0,69.3079,69.6401,69.2836,69.5591,182500.0
2014-02-06 11:00:00,85.85,85.93,85.52,85.55,149200.0,69.5591,69.6239,69.2917,69.316,149200.0
2014-02-06 11:30:00,85.56,85.73,85.52,85.59,108800.0,69.3241,69.4619,69.2917,69.3484,108800.0
2014-02-06 12:00:00,85.59,85.75,85.59,85.71,86900.0,69.3484,69.4781,69.3484,69.4457,86900.0
2014-02-06 12:30:00,85.71,85.75,85.61,85.67,84400.0,69.4457,69.4781,69.3646,69.4132,84400.0
2014-02-06 13:00:00,85.68,85.84,85.6,85.67,65100.0,69.4213,69.551,69.3565,69.4132,65100.0
2014-02-06 13:30:00,85.67,85.77,85.62,85.64,48600.0,69.4132,69.4943,69.3727,69.3889,48600.0
2014-02-06 14:00:00,85.64,85.9,85.64,85.77,193500.0,69.3889,69.5996,69.3889,69.4943,193500.0
2014-02-06 14:30:00,85.76,85.77,85.58,85.72,165300.0,69.4862,69.4943,69.3403,69.4538,165300.0
2014-02-06 15:00:00,85.72,85.82,85.5,85.55,167300.0,69.4538,69.5348,69.2755,69.316,167300.0
2014-02-06 15:30:00,85.53,85.56,85.38,85.44,589200.0,69.2998,69.3241,69.1783,69.2269,589200.0
2014-02-07 09:30:00,85.76,86.48,85.76,86.11,257600.0,69.4862,70.0695,69.4862,69.7698,257600.0
2014-02-07 10:00:00,86.14,86.22,85.74,85.85,140600.0,69.7941,69.8589,69.47,69.5591,140600.0
2014-02-07 10:30:00,85.85,86.22,85.82,86.2,93100.0,69.5591,69.8589,69.5348,69.8427,93100.0
2014-02-07 11:00:00,86.2,86.23,86.01,86.08,66000.0,69.8427,69.867,69.6887,69.7454,66000.0
2014-02-07 11:30:00,86.08,86.2,86.02,86.12,66500.0,69.7454,69.8427,69.6968,69.7779,66500.0
2014-02-07 12:00:00,86.12,86.23,86.01,86.18,67200.0,69.7779,69.867,69.6887,69.8265,67200.0
2014-02-07 12:30:00,86.19,86.27,86.19,86.23,59500.0,69.8346,69.8994,69.8346,69.867,59500.0
2014-02-07 13:00:00,86.25,86.53,86.25,86.46,93900.0,69.8832,70.1101,69.8832,70.0533,93900.0
2014-02-07 13:30:00,86.46,86.88,86.39,86.82,127600.0,70.0533,70.3936,69.9966,70.345,127600.0
2014-02-07 14:00:00,86.81,86.83,86.6,86.64,110600.0,70.3369,70.3531,70.1668,70.1992,110600.0
2014-02-07 14:30:00,86.64,86.73,86.59,86.66,66600.0,70.1992,70.2721,70.1587,70.2154,66600.0
2014-02-07 15:00:00,86.67,86.75,86.52,86.63,153500.0,70.2235,70.2883,70.1019,70.1911,153500.0
2014-02-07 15:30:00,86.63,86.74,86.52,86.56,364600.0,70.1911,70.2802,70.1019,70.1344,364600.0
2014-02-10 09:30:00,86.67,87.5,86.61,87.38,415100.0,70.2235,70.896,70.1749,70.7988,415100.0
2014-02-10 10:00:00,87.39,87.64,86.97,87.56,271700.0,70.8069,71.0094,70.4666,70.9446,271700.0
2014-02-10 10:30:00,87.56,87.59,87.02,87.17,151300.0,70.9446,70.9689,70.5071,70.6286,151300.0
2014-02-10 11:00:00,87.19,87.26,86.9,87.15,245400.0,70.6448,70.7015,70.4098,70.6124,245400.0
2014-02-10 11:30:00,87.16,87.3,87.16,87.19,160800.0,70.6205,70.7339,70.6205,70.6448,160800.0
2014-02-10 12:00:00,87.2,87.53,87.2,87.46,292900.0,70.6529,70.9203,70.6529,70.8636,292900.0
2014-02-10 12:30:00,87.47,87.61,87.43,87.47,160700.0,70.8717,70.9851,70.8393,70.8717,160700.0
2014-02-10 13:00:00,87.45,87.47,87.3,87.36,99400.0,70.8555,70.8717,70.7339,70.7826,99400.0
2014-02-10 13:30:00,87.35,87.48,87.2,87.22,158800.0,70.7744,70.8798,70.6529,70.6691,158800.0
2014-02-10 14:00:00,87.2,87.23,87.12,87.16,180900.0,70.6529,70.6772,70.5881,70.6205,180900.0
2014-02-10 14:30:00,87.17,87.3,87.16,87.2,139400.0,70.6286,70.7339,70.6205,70.6529,139400.0
2014-02-10 15:00:00,87.19,87.25,87.12,87.24,188200.0,70.6448,70.6934,70.5881,70.6853,188200.0
2014-02-10 15:30:00,87.23,87.4,87.18,87.37,534400.0,70.6772,70.815,70.6367,70.7907,534400.0
2014-02-11 09:30:00,87.44,87.71,87.1,87.44,241300.0,70.8474,71.0661,70.5719,70.8474,241300.0
2014-02-11 10:00:00,87.41,87.45,87.08,87.26,182800.0,70.8231,70.8555,70.5557,70.7015,182800.0
2014-02-11 10:30:00,87.25,87.35,87.16,87.29,171700.0,70.6934,70.7744,70.6205,70.7258,171700.0
2014-02-11 11:00:00,87.29,87.54,87.24,87.54,153900.0,70.7258,70.9284,70.6853,70.9284,153900.0
2014-02-11 11:30:00,87.54,87.75,87.52,87.66,174800.0,70.9284,71.0985,70.9122,71.0256,174800.0
2014-02-11 12:00:00,87.68,87.82,87.48,87.48,173500.0,71.0418,71.1553,70.8798,70.8798,173500.0
2014-02-11 12:30:00,87.47,87.62,87.39,87.59,116700.0,70.8717,70.9932,70.8069,70.9689,116700.0
2014-02-11 13:00:00,87.6,87.96,87.6,87.93,177800.0,70.977,71.2687,70.977,71.2444,177800.0
2014-02-11 13:30:00,87.94,88.06,87.92,87.92,251200.0,71.2525,71.3497,71.2363,71.2363,251200.0
2014-02-11 14:00:00,87.91,87.93,87.72,87.75,135800.0,71.2282,71.2444,71.0742,71.0985,135800.0
2014-02-11 14:30:00,87.76,87.8,87.56,87.74,241300.0,71.1066,71.1391,70.9446,71.0904,241300.0
2014-02-11 15:00:00,87.74,87.82,87.64,87.64,325200.0,71.0904,71.1553,71.0094,71.0094,325200.0
2014-02-11 15:30:00,87.64,87.73,87.36,87.4,604400.0,71.0094,71.0823,70.7826,70.815,604400.0
2014-02-12 09:30:00,86.85,87.95,86.05,86.32,1052500.0,70.3693,71.2606,69.7211,69.9399,1052500.0
2014-02-12 10:00:00,86.32,87.0,86.32,86.84,485300.0,69.9399,70.4909,69.9399,70.3612,485300.0
2014-02-12 10:30:00,86.83,87.79,86.5,86.77,762800.0,70.3531,71.131,70.0857,70.3045,762800.0
2014-02-12 11:00:00,86.76,87.01,86.72,86.84,253700.0,70.2964,70.499,70.264,70.3612,253700.0
2014-02-12 11:30:00,86.85,87.24,86.74,87.15,202400.0,70.3693,70.6853,70.2802,70.6124,202400.0
2014-02-12 12:00:00,87.14,87.44,87.05,87.34,151700.0,70.6043,70.8474,70.5314,70.7663,151700.0
2014-02-12 12:30:00,87.34,87.66,87.28,87.43,179800.0,70.7663,71.0256,70.7177,70.8393,179800.0
2014-02-12 13:00:00,87.43,87.73,87.39,87.68,151900.0,70.8393,71.0823,70.8069,71.0418,151900.0
2014-02-12 13:30:00,87.67,87.92,87.41,87.44,163700.0,71.0337,71.2363,70.8231,70.8474,163700.0
2014-02-12 14:00:00,87.41,87.59,87.06,87.31,207600.0,70.8231,70.9689,70.5395,70.742,207600.0
2014-02-12 14:30:00,87.3,87.31,86.66,86.79,248000.0,70.7339,70.742,70.2154,70.3207,248000.0
2014-02-12 15:00:00,86.8,87.15,86.78,87.01,246600.0,70.3288,70.6124,70.3126,70.499,246600.0
2014-02-12 15:30:00,87.02,87.04,86.69,86.88,611900.0,70.5071,70.5233,70.2397,70.3936,611900.0
2014-02-13 09:30:00,86.05,86.27,85.17,85.23,895700.0,69.7211,69.8994,69.0081,69.0567,895700.0
2014-02-13 10:00:00,85.27,85.77,85.17,85.52,407500.0,69.0891,69.4943,69.0081,69.2917,407500.0
2014-02-13 10:30:00,85.52,85.72,85.52,85.71,215900.0,69.2917,69.4538,69.2917,69.4457,215900.0
2014-02-13 11:00:00,85.72,85.92,85.68,85.85,272500.0,69.4538,69.6158,69.4213,69.5591,272500.0
2014-02-13 11:30:00,85.87,86.03,85.79,85.89,233700.0,69.5753,69.7049,69.5105,69.5915,233700.0
2014-02-13 12:00:00,85.88,85.9,85.67,85.68,157500.0,69.5834,69.5996,69.4132,69.4213,157500.0
2014-02-13 12:30:00,85.68,85.85,85.65,85.8,122900.0,69.4213,69.5591,69.397,69.5186,122900.0
2014-02-13 13:00:00,85.8,86.06,85.76,86.02,112400.0,69.5186,69.7292,69.4862,69.6968,112400.0
2014-02-13 13:30:00,86.03,86.09,85.96,86.07,126500.0,69.7049,69.7535,69.6482,69.7373,126500.0
2014-02-13 14:00:00,86.07,86.25,86.04,86.08,216900.0,69.7373,69.8832,69.713,69.7454,216900.0
2014-02-13 14:30:00,86.08,86.09,85.94,86.05,192300.0,69.7454,69.7535,69.632,69.7211,192300.0
2014-02-13 15:00:00,86.05,86.05,85.69,85.79,255900.0,69.7211,69.7211,69.4295,69.5105,255900.0
2014-02-13 15:30:00,85.8,85.85,85.7,85.84,465600.0,69.5186,69.5591,69.4376,69.551,465600.0
2014-02-14 09:30:00,85.47,85.87,85.28,85.69,315800.0,69.2512,69.5753,69.0973,69.4295,315800.0
2014-02-14 10:00:00,85.7,86.08,85.58,86.07,182100.0,69.4376,69.7454,69.3403,69.7373,182100.0
2014-02-14 10:30:00,86.06,86.17,85.83,85.88,172200.0,69.7292,69.8184,69.5429,69.5834,172200.0
2014-02-14 11:00:00,85.88,86.0,85.82,85.97,101900.0,69.5834,69.6806,69.5348,69.6563,101900.0
2014-02-14 11:30:00,85.97,86.09,85.89,85.93,107800.0,69.6563,69.7535,69.5915,69.6239,107800.0
2014-02-14 12:00:00,85.94,86.01,85.78,85.81,98500.0,69.632,69.6887,69.5024,69.5267,98500.0
2014-02-14 12:30:00,85.82,85.91,85.75,85.84,99500.0,69.5348,69.6077,69.4781,69.551,99500.0
2014-02-14 13:00:00,85.85,86.09,85.82,86.02,71200.0,69.5591,69.7535,69.5348,69.6968,71200.0
2014-02-14 13:30:00,86.01,86.03,85.87,85.91,89300.0,69.6887,69.7049,69.5753,69.6077,89300.0
2014-02-14 14:00:00,85.9,86.09,85.86,86.05,93400.0,69.5996,69.7535,69.5672,69.7211,93400.0
2014-02-14 14:30:00,86.05,86.1,86.0,86.01,104300.0,69.7211,69.7616,69.6806,69.6887,104300.0
2014-02-14 15:00:00,86.01,86.03,85.83,85.86,226300.0,69.6887,69.7049,69.5429,69.5672,226300.0
2014-02-14 15:30:00,85.87,85.97,85.77,85.83,423200.0,69.5753,69.6563,69.4943,69.5429,423200.0
2014-02-18 09:30:00,85.99,86.08,84.81,84.99,499200.0,69.6725,69.7454,68.7164,68.8623,499200.0
2014-02-18 10:00:00,84.96,85.07,84.73,84.85,309100.0,68.838,68.9271,68.6516,68.7488,309100.0
2014-02-18 10:30:00,84.87,85.04,84.71,85.03,244400.0,68.7651,68.9028,68.6354,68.8947,244400.0
2014-02-18 11:00:00,85.03,85.31,84.84,85.31,193700.0,68.8947,69.1216,68.7407,69.1216,193700.0
2014-02-18 11:30:00,85.31,85.36,84.99,85.0,159400.0,69.1216,69.1621,68.8623,68.8704,159400.0
2014-02-18 12:00:00,85.01,85.13,84.99,85.06,109700.0,68.8785,68.9757,68.8623,68.919,109700.0
2014-02-18 12:30:00,85.06,85.12,84.99,85.05,136800.0,68.919,68.9676,68.8623,68.9109,136800.0
2014-02-18 13:00:00,85.05,85.15,84.91,84.91,145300.0,68.9109,68.9919,68.7975,68.7975,145300.0
2014-02-18 13:30:00,84.91,85.01,84.86,85.0,180600.0,68.7975,68.8785,68.757,68.8704,180600.0
2014-02-18 14:00:00,85.01,85.04,84.88,85.0,132100.0,68.8785,68.9028,68.7732,68.8704,132100.0
2014-02-18 14:30:00,85.01,85.1,84.93,84.93,243200.0,68.8785,68.9514,68.8137,68.8137,243200.0
2014-02-18 15:00:00,84.94,84.97,84.79,84.96,227900.0,68.8218,68.8461,68.7002,68.838,227900.0
2014-02-18 15:30:00,84.96,85.16,84.96,85.09,443700.0,68.838,69.0,68.838,68.9433,443700.0
2014-02-19 09:30:00,84.56,85.37,84.55,85.27,287000.0,68.5139,69.1702,68.5058,69.0891,287000.0
2014-02-19 10:00:00,85.27,85.29,85.08,85.16,239400.0,69.0891,69.1054,68.9352,69.0,239400.0
2014-02-19 10:30:00,85.16,85.49,85.16,85.37,187400.0,69.0,69.2674,69.0,69.1702,187400.0
2014-02-19 11:00:00,85.38,85.46,85.16,85.2,166000.0,69.1783,69.2431,69.0,69.0324,166000.0
2014-02-19 11:30:00,85.21,85.24,84.94,84.94,96900.0,69.0405,69.0648,68.8218,68.8218,96900.0
2014-02-19 12:00:00,84.94,84.94,84.5,84.69,203500.0,68.8218,68.8218,68.4653,68.6192,203500.0
2014-02-19 12:30:00,84.71,84.8,84.67,84.77,81700.0,68.6354,68.7083,68.603,68.684,81700.0
2014-02-19 13:00:00,84.77,84.8,84.64,84.73,96100.0,68.684,68.7083,68.5787,68.6516,96100.0
2014-02-19 13:30:00,84.74,84.83,84.7,84.75,82600.0,68.6597,68.7326,68.6273,68.6678,82600.0
2014-02-19 14:00:00,84.75,84.82,84.46,84.63,196000.0,68.6678,68.7245,68.4329,68.5706,196000.0
2014-02-19 14:30:00,84.61,84.64,84.37,84.44,206200.0,68.5544,68.5787,68.3599,68.4167,206200.0
2014-02-19 15:00:00,84.44,84.59,84.26,84.32,206500.0,68.4167,68.5382,68.2708,68.3194,206500.0
2014-02-19 15:30:00,84.32,84.34,84.2,84.29,441500.0,68.3194,68.3356,68.2222,68.2951,441500.0
2014-02-20 09:30:00,84.79,85.34,84.49,84.62,379100.0,68.7002,69.1459,68.4572,68.5625,379100.0
2014-02-20 10:00:00,84.61,84.73,84.29,84.6,275300.0,68.5544,68.6516,68.2951,68.5463,275300.0
2014-02-20 10:30:00,84.59,85.0,84.52,84.91,210400.0,68.5382,68.8704,68.4815,68.7975,210400.0
2014-02-20 11:00:00,84.9,84.99,84.78,84.78,140200.0,68.7894,68.8623,68.6921,68.6921,140200.0
2014-02-20 11:30:00,84.8,84.96,84.79,84.87,156300.0,68.7083,68.838,68.7002,68.7651,156300.0
2014-02-20 12:00:00,84.86,85.15,84.8,85.15,117100.0,68.757,68.9919,68.7083,68.9919,117100.0
2014-02-20 12:30:00,85.14,85.16,85.08,85.13,138600.0,68.9838,69.0,68.9352,68.9757,138600.0
2014-02-20 13:00:00,85.14,85.17,85.07,85.13,202400.0,68.9838,69.0081,68.9271,68.9757,202400.0
2014-02-20 13:30:00,85.13,85.16,85.08,85.08,162700.0,68.9757,69.0,68.9352,68.9352,162700.0
2014-02-20 14:00:00,85.06,85.26,85.05,85.15,209700.0,68.919,69.081,68.9109,68.9919,209700.0
2014-02-20 14:30:00,85.15,85.21,85.06,85.19,187200.0,68.9919,69.0405,68.919,69.0243,187200.0
2014-02-20 15:00:00,85.2,85.24,85.05,85.09,184600.0,69.0324,69.0648,68.9109,68.9433,184600.0
2014-02-20 15:30:00,85.11,85.22,85.06,85.1,474200.0,68.9595,69.0486,68.919,68.9514,474200.0
2014-02-21 09:30:00,85.16,85.44,84.89,85.34,286800.0,69.0,69.2269,68.7813,69.1459,286800.0
2014-02-21 10:00:00,85.35,85.41,84.94,85.05,135300.0,69.154,69.2026,68.8218,68.9109,135300.0
2014-02-21 10:30:00,85.06,85.23,85.01,85.14,85200.0,68.919,69.0567,68.8785,68.9838,85200.0
2014-02-21 11:00:00,85.13,85.19,84.94,84.99,93700.0,68.9757,69.0243,68.8218,68.8623,93700.0
2014-02-21 11:30:00,85.0,85.09,84.95,84.95,87000.0,68.8704,68.9433,68.8299,68.8299,87000.0
2014-02-21 12:00:00,84.97,84.99,84.91,84.92,68000.0,68.8461,68.8623,68.7975,68.8056,68000.0
2014-02-21 12:30:00,84.91,84.97,84.83,84.9,69200.0,68.7975,68.8461,68.7326,68.7894,69200.0
2014-02-21 13:00:00,84.89,85.02,84.88,84.97,55400.0,68.7813,68.8866,68.7732,68.8461,55400.0
2014-02-21 13:30:00,84.97,85.01,84.9,84.92,78500.0,68.8461,68.8785,68.7894,68.8056,78500.0
2014-02-21 14:00:00,84.93,85.01,84.84,84.84,112000.0,68.8137,68.8785,68.7407,68.7407,112000.0
2014-02-21 14:30:00,84.83,84.98,84.78,84.87,135200.0,68.7326,68.8542,68.6921,68.7651,135200.0
2014-02-21 15:00:00,84.86,84.93,84.84,84.9,187800.0,68.757,68.8137,68.7407,68.7894,187800.0
2014-02-21 15:30:00,84.91,84.95,84.68,84.7,470400.0,68.7975,68.8299,68.6111,68.6273,470400.0
2014-02-24 09:30:00,84.93,85.23,84.71,85.02,312500.0,68.8137,69.0567,68.6354,68.8866,312500.0
2014-02-24 10:00:00,85.03,85.11,84.93,84.95,237300.0,68.8947,68.9595,68.8137,68.8299,237300.0
2014-02-24 10:30:00,84.96,85.11,84.88,84.89,185600.0,68.838,68.9595,68.7732,68.7813,185600.0
2014-02-24 11:00:00,84.88,85.11,84.87,85.09,143500.0,68.7732,68.9595,68.7651,68.9433,143500.0
2014-02-24 11:30:00,85.1,85.33,85.08,85.23,151500.0,68.9514,69.1378,68.9352,69.0567,151500.0
2014-02-24 12:00:00,85.24,85.31,85.16,85.2,103100.0,69.0648,69.1216,69.0,69.0324,103100.0
2014-02-24 12:30:00,85.2,85.2,85.06,85.13,70700.0,69.0324,69.0324,68.919,68.9757,70700.0
2014-02-24 13:00:00,85.14,85.15,85.03,85.1,66400.0,68.9838,68.9919,68.8947,68.9514,66400.0
2014-02-24 13:30:00,85.1,85.35,85.07,85.19,194300.0,68.9514,69.154,68.9271,69.0243,194300.0
2014-02-24 14:00:00,85.19,85.23,85.08,85.13,94900.0,69.0243,69.0567,68.9352,68.9757,94900.0
2014-02-24 14:30:00,85.13,85.16,85.07,85.07,103000.0,68.9757,69.0,68.9271,68.9271,103000.0
2014-02-24 15:00:00,85.07,85.1,84.96,84.96,148300.0,68.9271,68.9514,68.838,68.838,148300.0
2014-02-24 15:30:00,84.96,85.03,84.81,84.82,434800.0,68.838,68.8947,68.7164,68.7245,434800.0
2014-02-25 09:30:00,84.78,84.87,84.17,84.46,318600.0,68.6921,68.7651,68.1979,68.4329,318600.0
2014-02-25 10:00:00,84.46,84.67,84.3,84.52,100700.0,68.4329,68.603,68.3032,68.4815,100700.0
2014-02-25 10:30:00,84.52,84.57,84.31,84.36,113600.0,68.4815,68.522,68.3113,68.3518,113600.0
2014-02-25 11:00:00,84.36,84.57,84.26,84.46,117800.0,68.3518,68.522,68.2708,68.4329,117800.0
2014-02-25 11:30:00,84.47,84.57,84.33,84.34,120800.0,68.441,68.522,68.3275,68.3356,120800.0
2014-02-25 12:00:00,84.37,84.47,84.32,84.34,79500.0,68.3599,68.441,68.3194,68.3356,79500.0
2014-02-25 12:30:00,84.33,84.36,84.24,84.27,122900.0,68.3275,68.3518,68.2546,68.2789,122900.0
2014-02-25 13:00:00,84.27,84.34,84.23,84.26,120800.0,68.2789,68.3356,68.2465,68.2708,120800.0
2014-02-25 13:30:00,84.28,84.36,84.18,84.2,111100.0,68.287,68.3518,68.206,68.2222,111100.0
2014-02-25 14:00:00,84.19,84.25,84.1,84.18,179300.0,68.2141,68.2627,68.1412,68.206,179300.0
2014-02-25 14:30:00,84.18,84.21,84.12,84.12,268900.0,68.206,68.2303,68.1574,68.1574,268900.0
2014-02-25 15:00:00,84.13,84.18,84.05,84.08,320300.0,68.1655,68.206,68.1007,68.125,320300.0
2014-02-25 15:30:00,84.09,84.18,84.0,84.05,545800.0,68.1331,68.206,68.0601,68.1007,545800.0
2014-02-26 09:30:00,84.22,84.25,83.95,84.08,243400.0,68.2384,68.2627,68.0196,68.125,243400.0
2014-02-26 10:00:00,84.1,84.28,83.98,84.18,193600.0,68.1412,68.287,68.0439,68.206,193600.0
2014-02-26 10:30:00,84.2,84.47,84.2,84.28,108000.0,68.2222,68.441,68.2222,68.287,108000.0
2014-02-26 11:00:00,84.27,84.42,84.27,84.38,70300.0,68.2789,68.4004,68.2789,68.368,70300.0
2014-02-26 11:30:00,84.38,84.43,84.27,84.34,83600.0,68.368,68.4085,68.2789,68.3356,83600.0
2014-02-26 12:00:00,84.32,84.47,84.29,84.37,66300.0,68.3194,68.441,68.2951,68.3599,66300.0
2014-02-26 12:30:00,84.37,84.51,84.34,84.48,56300.0,68.3599,68.4734,68.3356,68.4491,56300.0
2014-02-26 13:00:00,84.48,84.64,84.4,84.64,71400.0,68.4491,68.5787,68.3842,68.5787,71400.0
2014-02-26 13:30:00,84.64,84.66,84.49,84.52,69300.0,68.5787,68.5949,68.4572,68.4815,69300.0
2014-02-26 14:00:00,84.51,84.59,84.16,84.16,103200.0,68.4734,68.5382,68.1898,68.1898,103200.0
2014-02-26 14:30:00,84.18,84.26,84.13,84.25,108600.0,68.206,68.2708,68.1655,68.2627,108600.0
2014-02-26 15:00:00,84.25,84.33,84.1,84.28,164700.0,68.2627,68.3275,68.1412,68.287,164700.0
2014-02-26 15:30:00,84.28,84.4,84.27,84.35,249800.0,68.287,68.3842,68.2789,68.3437,249800.0
2014-02-27 09:30:00,84.37,84.64,84.17,84.43,243100.0,68.3599,68.5787,68.1979,68.4085,243100.0
2014-02-27 10:00:00,84.47,84.61,84.26,84.44,169000.0,68.441,68.5544,68.2708,68.4167,169000.0
2014-02-27 10:30:00,84.45,84.59,84.34,84.58,94500.0,68.4248,68.5382,68.3356,68.5301,94500.0
2014-02-27 11:00:00,84.58,84.95,84.54,84.91,186100.0,68.5301,68.8299,68.4977,68.7975,186100.0
2014-02-27 11:30:00,84.9,84.95,84.74,84.86,124700.0,68.7894,68.8299,68.6597,68.757,124700.0
2014-02-27 12:00:00,84.86,84.92,84.61,84.7,54000.0,68.757,68.8056,68.5544,68.6273,54000.0
2014-02-27 12:30:00,84.7,84.77,84.61,84.77,71100.0,68.6273,68.684,68.5544,68.684,71100.0
2014-02-27 13:00:00,84.77,85.04,84.73,85.04,127500.0,68.684,68.9028,68.6516,68.9028,127500.0
2014-02-27 13:30:00,85.03,85.24,85.01,85.08,204900.0,68.8947,69.0648,68.8785,68.9352,204900.0
2014-02-27 14:00:00,85.07,85.15,84.9,84.91,153400.0,68.9271,68.9919,68.7894,68.7975,153400.0
2014-02-27 14:30:00,84.91,85.18,84.91,85.16,127300.0,68.7975,69.0162,68.7975,69.0,127300.0
2014-02-27 15:00:00,85.16,85.29,85.04,85.1,235300.0,69.0,69.1054,68.9028,68.9514,235300.0
2014-02-27 15:30:00,85.1,85.11,84.86,84.97,519900.0,68.9514,68.9595,68.757,68.8461,519900.0
2014-02-28 09:30:00,84.63,85.45,84.56,85.4,225200.0,68.5706,69.235,68.5139,69.1945,225200.0
2014-02-28 10:00:00,85.37,85.8,85.27,85.75,239100.0,69.1702,69.5186,69.0891,69.4781,239100.0
2014-02-28 10:30:00,85.75,86.34,85.75,86.32,478500.0,69.4781,69.9561,69.4781,69.9399,478500.0
2014-02-28 11:00:00,86.33,86.62,86.06,86.61,251100.0,69.948,70.183,69.7292,70.1749,251100.0
2014-02-28 11:30:00,86.6,86.72,86.4,86.48,174800.0,70.1668,70.264,70.0047,70.0695,174800.0
2014-02-28 12:00:00,86.49,86.49,86.3,86.35,111900.0,70.0776,70.0776,69.9237,69.9642,111900.0
2014-02-28 12:30:00,86.35,86.44,86.12,86.14,117000.0,69.9642,70.0371,69.7779,69.7941,117000.0
2014-02-28 13:00:00,86.14,86.33,86.1,86.27,109200.0,69.7941,69.948,69.7616,69.8994,109200.0
2014-02-28 13:30:00,86.28,86.39,86.17,86.33,70900.0,69.9075,69.9966,69.8184,69.948,70900.0
2014-02-28 14:00:00,86.33,86.38,86.2,86.3,106500.0,69.948,69.9885,69.8427,69.9237,106500.0
2014-02-28 14:30:00,86.29,86.32,86.05,86.06,146200.0,69.9156,69.9399,69.7211,69.7292,146200.0
2014-02-28 15:00:00,86.06,86.07,85.78,85.94,209600.0,69.7292,69.7373,69.5024,69.632,209600.0
2014-02-28 15:30:00,85.93,86.07,85.88,85.94,439800.0,69.6239,69.7373,69.5834,69.632,439800.0
2014-03-03 09:30:00,85.63,86.84,85.3,86.69,597000.0,69.3808,70.3612,69.1135,70.2397,597000.0
2014-03-03 10:00:00,86.7,86.95,86.52,86.67,402800.0,70.2478,70.4504,70.1019,70.2235,402800.0
2014-03-03 10:30:00,86.65,86.89,86.51,86.79,386000.0,70.2073,70.4017,70.0938,70.3207,386000.0
2014-03-03 11:00:00,86.79,86.98,86.65,86.93,485800.0,70.3207,70.4747,70.2073,70.4341,485800.0
2014-03-03 11:30:00,86.93,86.95,86.56,86.57,267500.0,70.4341,70.4504,70.1344,70.1425,267500.0
2014-03-03 12:00:00,86.57,86.82,86.51,86.7,174600.0,70.1425,70.345,70.0938,70.2478,174600.0
2014-03-03 12:30:00,86.69,86.86,86.69,86.84,161200.0,70.2397,70.3774,70.2397,70.3612,161200.0
2014-03-03 13:00:00,86.84,87.31,86.84,87.19,418500.0,70.3612,70.742,70.3612,70.6448,418500.0
2014-03-03 13:30:00,87.19,87.46,87.09,87.36,357200.0,70.6448,70.8636,70.5638,70.7826,357200.0
2014-03-03 14:00:00,87.36,87.46,87.09,87.13,422500.0,70.7826,70.8636,70.5638,70.5962,422500.0
2014-03-03 14:30:00,87.12,87.29,87.02,87.25,138300.0,70.5881,70.7258,70.5071,70.6934,138300.0
2014-03-03 15:00:00,87.25,87.29,86.96,87.12,359900.0,70.6934,70.7258,70.4585,70.5881,359900.0
2014-03-03 15:30:00,87.11,87.17,86.85,86.95,716900.0,70.58,70.6286,70.3693,70.4504,716900.0
2014-03-04 09:30:00,87.42,87.44,86.33,86.39,444700.0,70.8312,70.8474,69.948,69.9966,444700.0
2014-03-04 10:00:00,86.4,86.59,86.26,86.52,247600.0,70.0047,70.1587,69.8913,70.1019,247600.0
2014-03-04 10:30:00,86.52,86.97,86.44,86.92,285100.0,70.1019,70.4666,70.0371,70.426,285100.0
2014-03-04 11:00:00,86.92,87.01,86.81,86.85,137000.0,70.426,70.499,70.3369,70.3693,137000.0
2014-03-04 11:30:00,86.85,86.85,86.53,86.58,127100.0,70.3693,70.3693,70.1101,70.1506,127100.0
2014-03-04 12:00:00,86.56,86.84,86.54,86.76,105700.0,70.1344,70.3612,70.1182,70.2964,105700.0
2014-03-04 12:30:00,86.75,86.78,86.61,86.7,75700.0,70.2883,70.3126,70.1749,70.2478,75700.0
2014-03-04 13:00:00,86.71,86.75,86.63,86.65,100800.0,70.2559,70.2883,70.1911,70.2073,100800.0
2014-03-04 13:30:00,86.64,86.73,86.4,86.44,171100.0,70.1992,70.2721,70.0047,70.0371,171100.0
2014-03-04 14:00:00,86.43,86.7,86.39,86.63,129600.0,70.029,70.2478,69.9966,70.1911,129600.0
2014-03-04 14:30:00,86.63,86.7,86.5,86.66,116000.0,70.1911,70.2478,70.0857,70.2154,116000.0
2014-03-04 15:00:00,86.66,86.76,86.61,86.63,126300.0,70.2154,70.2964,70.1749,70.1911,126300.0
2014-03-04 15:30:00,86.63,86.8,86.56,86.58,442900.0,70.1911,70.3288,70.1344,70.1506,442900.0
2014-03-05 09:30:00,86.5,86.54,85.91,86.16,289200.0,70.0857,70.1182,69.6077,69.8103,289200.0
2014-03-05 10:00:00,86.15,86.58,86.15,86.48,153100.0,69.8022,70.1506,69.8022,70.0695,153100.0
2014-03-05 10:30:00,86.47,86.58,86.39,86.48,137600.0,70.0614,70.1506,69.9966,70.0695,137600.0
2014-03-05 11:00:00,86.48,86.69,86.45,86.48,90300.0,70.0695,70.2397,70.0452,70.0695,90300.0
2014-03-05 11:30:00,86.47,86.71,86.47,86.64,85900.0,70.0614,70.2559,70.0614,70.1992,85900.0
2014-03-05 12:00:00,86.64,86.66,86.47,86.59,107600.0,70.1992,70.2154,70.0614,70.1587,107600.0
2014-03-05 12:30:00,86.58,86.91,86.57,86.86,135400.0,70.1506,70.4179,70.1425,70.3774,135400.0
2014-03-05 13:00:00,86.86,86.95,86.83,86.86,88700.0,70.3774,70.4504,70.3531,70.3774,88700.0
2014-03-05 13:30:00,86.84,86.98,86.77,86.98,111700.0,70.3612,70.4747,70.3045,70.4747,111700.0
2014-03-05 14:00:00,86.97,87.21,86.89,86.91,167100.0,70.4666,70.661,70.4017,70.4179,167100.0
2014-03-05 14:30:00,86.91,86.94,86.76,86.82,91700.0,70.4179,70.4422,70.2964,70.345,91700.0
2014-03-05 15:00:00,86.81,86.83,86.71,86.79,78700.0,70.3369,70.3531,70.2559,70.3207,78700.0
2014-03-05 15:30:00,86.79,86.93,86.77,86.91,373000.0,70.3207,70.4341,70.3045,70.4179,373000.0
2014-03-06 09:30:00,87.16,87.95,86.97,87.75,613900.0,70.6205,71.2606,70.4666,71.0985,613900.0
2014-03-06 10:00:00,87.76,88.14,87.74,88.02,271300.0,71.1066,71.4145,71.0904,71.3173,271300.0
2014-03-06 10:30:00,88.02,88.32,88.02,88.16,293200.0,71.3173,71.5604,71.3173,71.4307,293200.0
2014-03-06 11:00:00,88.16,88.41,88.11,88.16,234600.0,71.4307,71.6333,71.3902,71.4307,234600.0
2014-03-06 11:30:00,88.16,88.2,87.88,88.05,144600.0,71.4307,71.4632,71.2039,71.3416,144600.0
2014-03-06 12:00:00,88.04,88.25,88.03,88.15,179600.0,71.3335,71.5037,71.3254,71.4226,179600.0
2014-03-06 12:30:00,88.15,88.28,88.05,88.28,77600.0,71.4226,71.528,71.3416,71.528,77600.0
2014-03-06 13:00:00,88.28,88.29,88.1,88.14,94400.0,71.528,71.5361,71.3821,71.4145,94400.0
2014-03-06 13:30:00,88.14,88.17,87.89,87.93,120700.0,71.4145,71.4388,71.212,71.2444,120700.0
2014-03-06 14:00:00,87.92,88.1,87.81,88.09,116400.0,71.2363,71.3821,71.1472,71.374,116400.0
2014-03-06 14:30:00,88.08,88.22,88.07,88.22,118200.0,71.3659,71.4794,71.3578,71.4794,118200.0
2014-03-06 15:00:00,88.22,88.33,88.2,88.27,261700.0,71.4794,71.5685,71.4632,71.5199,261700.0
2014-03-06 15:30:00,88.28,88.39,88.13,88.24,621600.0,71.528,71.6171,71.4064,71.4956,621600.0
2014-03-07 09:30:00,88.77,88.85,88.35,88.65,390700.0,71.925,71.9898,71.5847,71.8278,390700.0
2014-03-07 10:00:00,88.65,89.24,88.57,89.1,420300.0,71.8278,72.3058,71.7629,72.1924,420300.0
2014-03-07 10:30:00,89.11,89.22,88.86,88.9,175900.0,72.2005,72.2896,71.9979,72.0303,175900.0
2014-03-07 11:00:00,88.89,89.05,88.81,88.93,148100.0,72.0222,72.1519,71.9574,72.0546,148100.0
2014-03-07 11:30:00,88.93,89.0,88.81,88.95,106900.0,72.0546,72.1113,71.9574,72.0708,106900.0
2014-03-07 12:00:00,88.95,89.05,88.86,89.01,128000.0,72.0708,72.1519,71.9979,72.1194,128000.0
2014-03-07 12:30:00,89.02,89.05,88.8,88.8,71800.0,72.1275,72.1519,71.9493,71.9493,71800.0
2014-03-07 13:00:00,88.8,88.88,88.71,88.8,97600.0,71.9493,72.0141,71.8764,71.9493,97600.0
2014-03-07 13:30:00,88.81,88.83,88.66,88.71,133800.0,71.9574,71.9736,71.8359,71.8764,133800.0
2014-03-07 14:00:00,88.72,88.73,88.59,88.71,102100.0,71.8845,71.8926,71.7791,71.8764,102100.0
2014-03-07 14:30:00,88.71,88.98,88.68,88.93,133100.0,71.8764,72.0951,71.8521,72.0546,133100.0
2014-03-07 15:00:00,88.93,88.95,88.86,88.87,162400.0,72.0546,72.0708,71.9979,72.006,162400.0
2014-03-07 15:30:00,88.86,88.87,88.68,88.81,359800.0,71.9979,72.006,71.8521,71.9574,359800.0
2014-03-10 09:30:00,88.53,88.58,87.8,87.9,238300.0,71.7305,71.771,71.1391,71.2201,238300.0
2014-03-10 10:00:00,87.9,87.92,87.56,87.7,260600.0,71.2201,71.2363,70.9446,71.058,260600.0
2014-03-10 10:30:00,87.69,87.77,87.59,87.68,237600.0,71.0499,71.1147,70.9689,71.0418,237600.0
2014-03-10 11:00:00,87.67,88.2,87.63,88.18,169800.0,71.0337,71.4632,71.0013,71.4469,169800.0
2014-03-10 11:30:00,88.16,88.3,88.09,88.2,126600.0,71.4307,71.5442,71.374,71.4632,126600.0
2014-03-10 12:00:00,88.21,88.52,88.18,88.44,164100.0,71.4713,71.7224,71.4469,71.6576,164100.0
2014-03-10 12:30:00,88.45,88.58,88.42,88.57,196600.0,71.6657,71.771,71.6414,71.7629,196600.0
2014-03-10 13:00:00,88.57,88.58,88.42,88.55,89500.0,71.7629,71.771,71.6414,71.7467,89500.0
2014-03-10 13:30:00,88.54,88.54,88.3,88.31,112100.0,71.7386,71.7386,71.5442,71.5523,112100.0
2014-03-10 14:00:00,88.3,88.38,88.23,88.32,129400.0,71.5442,71.609,71.4875,71.5604,129400.0
2014-03-10 14:30:00,88.32,88.42,88.27,88.38,72000.0,71.5604,71.6414,71.5199,71.609,72000.0
2014-03-10 15:00:00,88.38,88.39,88.24,88.38,109100.0,71.609,71.6171,71.4956,71.609,109100.0
2014-03-10 15:30:00,88.37,88.57,88.34,88.52,301000.0,71.6009,71.7629,71.5766,71.7224,301000.0
2014-03-11 09:30:00,88.63,89.48,88.41,89.0,364900.0,71.8116,72.5003,71.6333,72.1113,364900.0
2014-03-11 10:00:00,89.0,89.41,89.0,89.36,267400.0,72.1113,72.4435,72.1113,72.403,267400.0
2014-03-11 10:30:00,89.37,89.64,89.31,89.62,237200.0,72.4111,72.6299,72.3625,72.6137,237200.0
2014-03-11 11:00:00,89.62,89.67,89.31,89.61,273100.0,72.6137,72.6542,72.3625,72.6056,273100.0
2014-03-11 11:30:00,89.6,89.6,89.07,89.13,193300.0,72.5975,72.5975,72.1681,72.2167,193300.0
2014-03-11 12:00:00,89.14,89.26,88.97,89.2,177100.0,72.2248,72.322,72.087,72.2734,177100.0
2014-03-11 12:30:00,89.19,89.35,89.11,89.21,96200.0,72.2653,72.3949,72.2005,72.2815,96200.0
2014-03-11 13:00:00,89.2,89.43,89.05,89.06,107000.0,72.2734,72.4597,72.1519,72.16,107000.0
2014-03-11 13:30:00,89.05,89.17,89.0,89.1,119000.0,72.1519,72.2491,72.1113,72.1924,119000.0
2014-03-11 14:00:00,89.09,89.11,88.84,88.86,114700.0,72.1843,72.2005,71.9817,71.9979,114700.0
2014-03-11 14:30:00,88.87,88.87,88.72,88.73,94600.0,72.006,72.006,71.8845,71.8926,94600.0
2014-03-11 15:00:00,88.73,88.88,88.58,88.88,206400.0,71.8926,72.0141,71.771,72.0141,206400.0
2014-03-11 15:30:00,88.88,89.12,88.84,89.1,578100.0,72.0141,72.2086,71.9817,72.1924,578100.0
2014-03-12 09:30:00,88.63,89.06,88.35,88.88,322000.0,71.8116,72.16,71.5847,72.0141,322000.0
2014-03-12 10:00:00,88.89,89.06,88.68,88.69,181600.0,72.0222,72.16,71.8521,71.8602,181600.0
2014-03-12 10:30:00,88.69,88.86,88.32,88.51,230300.0,71.8602,71.9979,71.5604,71.7143,230300.0
2014-03-12 11:00:00,88.53,88.78,88.42,88.69,145100.0,71.7305,71.9331,71.6414,71.8602,145100.0
2014-03-12 11:30:00,88.69,88.7,88.47,88.52,115800.0,71.8602,71.8683,71.6819,71.7224,115800.0
2014-03-12 12:00:00,88.52,88.6,88.43,88.58,136300.0,71.7224,71.7872,71.6495,71.771,136300.0
2014-03-12 12:30:00,88.58,88.66,88.5,88.65,151600.0,71.771,71.8359,71.7062,71.8278,151600.0
2014-03-12 13:00:00,88.65,88.65,88.52,88.54,70800.0,71.8278,71.8278,71.7224,71.7386,70800.0
2014-03-12 13:30:00,88.54,88.63,88.47,88.56,72100.0,71.7386,71.8116,71.6819,71.7548,72100.0
2014-03-12 14:00:00,88.53,88.68,88.53,88.68,100200.0,71.7305,71.8521,71.7305,71.8521,100200.0
2014-03-12 14:30:00,88.69,88.89,88.67,88.81,141200.0,71.8602,72.0222,71.844,71.9574,141200.0
2014-03-12 15:00:00,88.81,88.83,88.62,88.73,195600.0,71.9574,71.9736,71.8035,71.8926,195600.0
2014-03-12 15:30:00,88.73,88.87,88.67,88.84,251100.0,71.8926,72.006,71.844,71.9817,251100.0
2014-03-13 09:30:00,88.97,88.97,88.06,88.23,232400.0,72.087,72.087,71.3497,71.4875,232400.0
2014-03-13 10:00:00,88.25,88.51,88.11,88.47,158000.0,71.5037,71.7143,71.3902,71.6819,158000.0
2014-03-13 10:30:00,88.46,88.51,88.27,88.33,159500.0,71.6738,71.7143,71.5199,71.5685,159500.0
2014-03-13 11:00:00,88.34,88.38,88.13,88.15,117500.0,71.5766,71.609,71.4064,71.4226,117500.0
2014-03-13 11:30:00,88.15,88.48,88.11,88.31,138200.0,71.4226,71.69,71.3902,71.5523,138200.0
2014-03-13 12:00:00,88.3,88.3,88.04,88.06,91400.0,71.5442,71.5442,71.3335,71.3497,91400.0
2014-03-13 12:30:00,88.07,88.07,87.79,87.82,114400.0,71.3578,71.3578,71.131,71.1553,114400.0
2014-03-13 13:00:00,87.82,87.84,87.6,87.81,139200.0,71.1553,71.1715,70.977,71.1472,139200.0
2014-03-13 13:30:00,87.81,87.94,87.68,87.92,95200.0,71.1472,71.2525,71.0418,71.2363,95200.0
2014-03-13 14:00:00,87.93,87.95,87.76,87.81,84700.0,71.2444,71.2606,71.1066,71.1472,84700.0
2014-03-13 14:30:00,87.81,87.89,87.61,87.72,97400.0,71.1472,71.212,70.9851,71.0742,97400.0
2014-03-13 15:00:00,87.71,87.79,87.58,87.76,154200.0,71.0661,71.131,70.9608,71.1066,154200.0
2014-03-13 15:30:00,87.76,88.07,87.76,87.97,385000.0,71.1066,71.3578,71.1066,71.2768,385000.0
2014-03-14 09:30:00,87.93,88.4,87.82,87.97,123400.0,71.2444,71.6252,71.1553,71.2768,123400.0
2014-03-14 10:00:00,87.91,88.19,87.81,87.98,161600.0,71.2282,71.455,71.1472,71.2849,161600.0
2014-03-14 10:30:00,88.01,88.09,87.63,87.72,94200.0,71.3092,71.374,71.0013,71.0742,94200.0
2014-03-14 11:00:00,87.73,87.73,87.51,87.62,66100.0,71.0823,71.0823,70.9041,70.9932,66100.0
2014-03-14 11:30:00,87.63,87.94,87.62,87.75,115100.0,71.0013,71.2525,70.9932,71.0985,115100.0
2014-03-14 12:00:00,87.76,87.93,87.51,87.72,219600.0,71.1066,71.2444,70.9041,71.0742,219600.0
2014-03-14 12:30:00,87.72,87.91,87.69,87.77,219400.0,71.0742,71.2282,71.0499,71.1147,219400.0
2014-03-14 13:00:00,87.77,87.81,87.44,87.58,101600.0,71.1147,71.1472,70.8474,70.9608,101600.0
2014-03-14 13:30:00,87.58,87.7,87.48,87.63,174200.0,70.9608,71.058,70.8798,71.0013,174200.0
2014-03-14 14:00:00,87.63,87.65,87.5,87.54,92500.0,71.0013,71.0175,70.896,70.9284,92500.0
2014-03-14 14:30:00,87.55,87.55,87.37,87.39,176200.0,70.9365,70.9365,70.7907,70.8069,176200.0
2014-03-14 15:00:00,87.4,87.57,87.26,87.31,321800.0,70.815,70.9527,70.7015,70.742,321800.0
2014-03-14 15:30:00,87.31,87.43,87.14,87.2,529100.0,70.742,70.8393,70.6043,70.6529,529100.0
2014-03-17 09:30:00,87.55,88.14,87.55,87.94,152800.0,70.9365,71.4145,70.9365,71.2525,152800.0
2014-03-17 10:00:00,87.95,88.06,87.88,87.88,132800.0,71.2606,71.3497,71.2039,71.2039,132800.0
2014-03-17 10:30:00,87.89,87.91,87.58,87.64,117400.0,71.212,71.2282,70.9608,71.0094,117400.0
2014-03-17 11:00:00,87.64,87.79,87.55,87.62,96000.0,71.0094,71.131,70.9365,70.9932,96000.0
2014-03-17 11:30:00,87.62,87.79,87.57,87.79,58500.0,70.9932,71.131,70.9527,71.131,58500.0
2014-03-17 12:00:00,87.8,87.84,87.69,87.83,60200.0,71.1391,71.1715,71.0499,71.1634,60200.0
2014-03-17 12:30:00,87.83,87.85,87.53,87.59,71000.0,71.1634,71.1796,70.9203,70.9689,71000.0
2014-03-17 13:00:00,87.6,87.7,87.6,87.6,66100.0,70.977,71.058,70.977,70.977,66100.0
2014-03-17 13:30:00,87.61,87.71,87.59,87.67,54300.0,70.9851,71.0661,70.9689,71.0337,54300.0
2014-03-17 14:00:00,87.67,87.82,87.61,87.8,104700.0,71.0337,71.1553,70.9851,71.1391,104700.0
2014-03-17 14:30:00,87.8,87.8,87.6,87.65,102500.0,71.1391,71.1391,70.977,71.0175,102500.0
2014-03-17 15:00:00,87.65,87.73,87.43,87.5,170800.0,71.0175,71.0823,70.8393,70.896,170800.0
2014-03-17 15:30:00,87.51,87.54,87.38,87.49,373300.0,70.9041,70.9284,70.7988,70.8879,373300.0
2014-03-18 09:30:00,87.23,87.73,87.2,87.69,153500.0,70.6772,71.0823,70.6529,71.0499,153500.0
2014-03-18 10:00:00,87.68,87.81,87.37,87.75,126500.0,71.0418,71.1472,70.7907,71.0985,126500.0
2014-03-18 10:30:00,87.76,87.88,87.58,87.62,78500.0,71.1066,71.2039,70.9608,70.9932,78500.0
2014-03-18 11:00:00,87.62,87.73,87.6,87.68,80800.0,70.9932,71.0823,70.977,71.0418,80800.0
2014-03-18 11:30:00,87.68,87.83,87.62,87.8,88100.0,71.0418,71.1634,70.9932,71.1391,88100.0
2014-03-18 12:00:00,87.81,87.87,87.72,87.83,89500.0,71.1472,71.1958,71.0742,71.1634,89500.0
2014-03-18 12:30:00,87.84,87.97,87.73,87.75,87200.0,71.1715,71.2768,71.0823,71.0985,87200.0
2014-03-18 13:00:00,87.74,87.97,87.69,87.95,64400.0,71.0904,71.2768,71.0499,71.2606,64400.0
2014-03-18 13:30:00,87.95,88.0,87.82,87.83,68600.0,71.2606,71.3011,71.1553,71.1634,68600.0
2014-03-18 14:00:00,87.85,87.86,87.7,87.79,52000.0,71.1796,71.1877,71.058,71.131,52000.0
2014-03-18 14:30:00,87.79,87.88,87.78,87.85,53500.0,71.131,71.2039,71.1229,71.1796,53500.0
2014-03-18 15:00:00,87.85,87.87,87.69,87.73,98900.0,71.1796,71.1958,71.0499,71.0823,98900.0
2014-03-18 15:30:00,87.73,87.76,87.62,87.66,261800.0,71.0823,71.1066,70.9932,71.0256,261800.0
2014-03-19 09:30:00,87.44,87.88,87.21,87.65,126400.0,70.8474,71.2039,70.661,71.0175,126400.0
2014-03-19 10:00:00,87.65,87.87,87.63,87.84,157800.0,71.0175,71.1958,71.0013,71.1715,157800.0
2014-03-19 10:30:00,87.82,87.99,87.73,87.79,118400.0,71.1553,71.293,71.0823,71.131,118400.0
2014-03-19 11:00:00,87.79,87.85,87.5,87.5,84600.0,71.131,71.1796,70.896,70.896,84600.0
2014-03-19 11:30:00,87.5,87.53,87.46,87.52,85100.0,70.896,70.9203,70.8636,70.9122,85100.0
2014-03-19 12:00:00,87.53,87.64,87.46,87.52,85100.0,70.9203,71.0094,70.8636,70.9122,85100.0
2014-03-19 12:30:00,87.52,87.56,87.27,87.39,153400.0,70.9122,70.9446,70.7096,70.8069,153400.0
2014-03-19 13:00:00,87.39,87.49,87.38,87.48,71300.0,70.8069,70.8879,70.7988,70.8798,71300.0
2014-03-19 13:30:00,87.48,87.59,87.45,87.56,130700.0,70.8798,70.9689,70.8555,70.9446,130700.0
2014-03-19 14:00:00,87.56,87.56,87.04,87.22,184400.0,70.9446,70.9446,70.5233,70.6691,184400.0
2014-03-19 14:30:00,87.22,87.33,87.02,87.3,151900.0,70.6691,70.7582,70.5071,70.7339,151900.0
2014-03-19 15:00:00,87.3,87.34,86.74,87.15,279600.0,70.7339,70.7663,70.2802,70.6124,279600.0
2014-03-19 15:30:00,87.15,87.42,87.12,87.27,376400.0,70.6124,70.8312,70.5881,70.7096,376400.0
2014-03-20 09:30:00,87.13,87.46,86.82,87.46,178800.0,70.5962,70.8636,70.345,70.8636,178800.0
2014-03-20 10:00:00,87.46,87.9,87.28,87.81,213400.0,70.8636,71.2201,70.7177,71.1472,213400.0
2014-03-20 10:30:00,87.81,87.9,87.71,87.9,193600.0,71.1472,71.2201,71.0661,71.2201,193600.0
2014-03-20 11:00:00,87.9,87.9,87.79,87.88,141200.0,71.2201,71.2201,71.131,71.2039,141200.0
2014-03-20 11:30:00,87.87,87.9,87.77,87.77,77100.0,71.1958,71.2201,71.1147,71.1147,77100.0
2014-03-20 12:00:00,87.77,87.9,87.72,87.84,80200.0,71.1147,71.2201,71.0742,71.1715,80200.0
2014-03-20 12:30:00,87.85,87.87,87.74,87.75,58300.0,71.1796,71.1958,71.0904,71.0985,58300.0
2014-03-20 13:00:00,87.75,87.81,87.62,87.63,63400.0,71.0985,71.1472,70.9932,71.0013,63400.0
2014-03-20 13:30:00,87.62,87.68,87.51,87.67,60600.0,70.9932,71.0418,70.9041,71.0337,60600.0
2014-03-20 14:00:00,87.67,87.68,87.52,87.59,59600.0,71.0337,71.0418,70.9122,70.9689,59600.0
2014-03-20 14:30:00,87.58,87.59,87.46,87.51,97800.0,70.9608,70.9689,70.8636,70.9041,97800.0
2014-03-20 15:00:00,87.5,87.51,87.42,87.45,119800.0,70.896,70.9041,70.8312,70.8555,119800.0
2014-03-20 15:30:00,87.46,87.62,87.44,87.56,271100.0,70.8636,70.9932,70.8474,70.9446,271100.0
2014-03-21 09:30:00,88.21,88.7,87.93,88.67,674000.0,71.4713,71.8683,71.2444,71.844,674000.0
2014-03-21 10:00:00,88.67,88.8,88.5,88.55,272400.0,71.844,71.9493,71.7062,71.7467,272400.0
2014-03-21 10:30:00,88.55,88.65,88.45,88.59,128200.0,71.7467,71.8278,71.6657,71.7791,128200.0
2014-03-21 11:00:00,88.6,88.69,88.3,88.31,194600.0,71.7872,71.8602,71.5442,71.5523,194600.0
2014-03-21 11:30:00,88.31,88.35,88.18,88.33,97300.0,71.5523,71.5847,71.4469,71.5685,97300.0
2014-03-21 12:00:00,88.34,88.57,88.34,88.52,69000.0,71.5766,71.7629,71.5766,71.7224,69000.0
2014-03-21 12:30:00,88.52,88.53,88.39,88.42,89600.0,71.7224,71.7305,71.6171,71.6414,89600.0
2014-03-21 13:00:00,88.42,88.43,88.26,88.26,87800.0,71.6414,71.6495,71.5118,71.5118,87800.0
2014-03-21 13:30:00,88.25,88.34,88.12,88.13,88600.0,71.5037,71.5766,71.3983,71.4064,88600.0
2014-03-21 14:00:00,88.13,88.21,88.09,88.13,101800.0,71.4064,71.4713,71.374,71.4064,101800.0
2014-03-21 14:30:00,88.12,88.35,88.03,88.32,104900.0,71.3983,71.5847,71.3254,71.5604,104900.0
2014-03-21 15:00:00,88.33,88.33,88.05,88.16,235600.0,71.5685,71.5685,71.3416,71.4307,235600.0
2014-03-21 15:30:00,88.17,88.35,87.88,88.26,1002400.0,71.4388,71.5847,71.2039,71.5118,1002400.0
2014-03-24 09:30:00,88.92,89.03,88.3,88.39,589700.0,72.0465,72.1357,71.5442,71.6171,589700.0
2014-03-24 10:00:00,88.41,88.41,88.04,88.13,318900.0,71.6333,71.6333,71.3335,71.4064,318900.0
2014-03-24 10:30:00,88.12,88.55,88.05,88.46,327600.0,71.3983,71.7467,71.3416,71.6738,327600.0
2014-03-24 11:00:00,88.45,88.84,88.35,88.77,290700.0,71.6657,71.9817,71.5847,71.925,290700.0
2014-03-24 11:30:00,88.76,88.92,88.62,88.81,212700.0,71.9169,72.0465,71.8035,71.9574,212700.0
2014-03-24 12:00:00,88.81,88.82,88.54,88.56,180900.0,71.9574,71.9655,71.7386,71.7548,180900.0
2014-03-24 12:30:00,88.57,88.6,88.36,88.54,211200.0,71.7629,71.7872,71.5928,71.7386,211200.0
2014-03-24 13:00:00,88.54,88.7,88.45,88.49,175200.0,71.7386,71.8683,71.6657,71.6981,175200.0
2014-03-24 13:30:00,88.49,88.73,88.47,88.72,118200.0,71.6981,71.8926,71.6819,71.8845,118200.0
2014-03-24 14:00:00,88.72,88.86,88.54,88.75,169100.0,71.8845,71.9979,71.7386,71.9088,169100.0
2014-03-24 14:30:00,88.75,88.78,88.52,88.61,181800.0,71.9088,71.9331,71.7224,71.7954,181800.0
2014-03-24 15:00:00,88.61,88.68,88.45,88.68,205900.0,71.7954,71.8521,71.6657,71.8521,205900.0
2014-03-24 15:30:00,88.68,88.77,88.48,88.51,417900.0,71.8521,71.925,71.69,71.7143,417900.0
2014-03-25 09:30:00,88.77,89.54,88.51,89.02,419000.0,71.925,72.5489,71.7143,72.1275,419000.0
2014-03-25 10:00:00,89.06,89.22,88.98,89.14,160600.0,72.16,72.2896,72.0951,72.2248,160600.0
2014-03-25 10:30:00,89.14,89.14,88.65,88.96,222800.0,72.2248,72.2248,71.8278,72.0789,222800.0
2014-03-25 11:00:00,88.95,89.34,88.91,89.34,212100.0,72.0708,72.3868,72.0384,72.3868,212100.0
2014-03-25 11:30:00,89.34,89.43,89.17,89.2,141400.0,72.3868,72.4597,72.2491,72.2734,141400.0
2014-03-25 12:00:00,89.2,89.22,88.99,89.1,121000.0,72.2734,72.2896,72.1032,72.1924,121000.0
2014-03-25 12:30:00,89.07,89.15,89.01,89.12,96000.0,72.1681,72.2329,72.1194,72.2086,96000.0
2014-03-25 13:00:00,89.1,89.28,89.06,89.22,97800.0,72.1924,72.3382,72.16,72.2896,97800.0
2014-03-25 13:30:00,89.22,89.29,89.17,89.28,91000.0,72.2896,72.3463,72.2491,72.3382,91000.0
2014-03-25 14:00:00,89.28,89.32,89.12,89.13,149600.0,72.3382,72.3706,72.2086,72.2167,149600.0
2014-03-25 14:30:00,89.13,89.19,89.03,89.05,94000.0,72.2167,72.2653,72.1357,72.1519,94000.0
2014-03-25 15:00:00,89.05,89.18,89.04,89.07,185200.0,72.1519,72.2572,72.1438,72.1681,185200.0
2014-03-25 15:30:00,89.07,89.19,89.02,89.11,416300.0,72.1681,72.2653,72.1275,72.2005,416300.0
2014-03-26 09:30:00,89.14,89.6,89.09,89.16,177600.0,72.2248,72.5975,72.1843,72.241,177600.0
2014-03-26 10:00:00,89.2,89.35,88.95,88.97,213000.0,72.2734,72.3949,72.0708,72.087,213000.0
2014-03-26 10:30:00,88.97,89.26,88.95,89.1,175100.0,72.087,72.322,72.0708,72.1924,175100.0
2014-03-26 11:00:00,89.11,89.2,88.98,89.04,147700.0,72.2005,72.2734,72.0951,72.1438,147700.0
2014-03-26 11:30:00,89.05,89.14,88.8,88.9,121400.0,72.1519,72.2248,71.9493,72.0303,121400.0
2014-03-26 12:00:00,88.89,88.96,88.81,88.86,93400.0,72.0222,72.0789,71.9574,71.9979,93400.0
2014-03-26 12:30:00,88.85,89.04,88.81,89.01,62100.0,71.9898,72.1438,71.9574,72.1194,62100.0
2014-03-26 13:00:00,89.0,89.12,88.89,88.9,78000.0,72.1113,72.2086,72.0222,72.0303,78000.0
2014-03-26 13:30:00,88.9,88.9,88.65,88.87,140400.0,72.0303,72.0303,71.8278,72.006,140400.0
2014-03-26 14:00:00,88.86,88.87,88.65,88.72,128400.0,71.9979,72.006,71.8278,71.8845,128400.0
2014-03-26 14:30:00,88.71,88.77,88.58,88.75,140800.0,71.8764,71.925,71.771,71.9088,140800.0
2014-03-26 15:00:00,88.76,88.78,88.53,88.53,139000.0,71.9169,71.9331,71.7305,71.7305,139000.0
2014-03-26 15:30:00,88.53,88.66,88.32,88.33,382800.0,71.7305,71.8359,71.5604,71.5685,382800.0
2014-03-27 09:30:00,87.76,87.89,86.8,87.67,331500.0,71.5194,71.6253,70.7371,71.4461,331500.0
2014-03-27 10:00:00,87.69,88.05,87.62,88.04,161600.0,71.4624,71.7557,71.4053,71.7476,161600.0
2014-03-27 10:30:00,88.06,88.27,87.87,88.04,148400.0,71.7639,71.935,71.609,71.7476,148400.0
2014-03-27 11:00:00,88.07,88.09,87.69,87.81,175500.0,71.772,71.7883,71.4624,71.5601,175500.0
2014-03-27 11:30:00,87.83,87.88,87.59,87.69,155300.0,71.5764,71.6172,71.3809,71.4624,155300.0
2014-03-27 12:00:00,87.7,87.8,87.58,87.7,120900.0,71.4705,71.552,71.3727,71.4705,120900.0
2014-03-27 12:30:00,87.7,87.97,87.64,87.9,107000.0,71.4705,71.6905,71.4216,71.6335,107000.0
2014-03-27 13:00:00,87.9,88.0,87.81,87.84,43600.0,71.6335,71.715,71.5601,71.5846,43600.0
2014-03-27 13:30:00,87.84,87.86,87.67,87.7,55400.0,71.5846,71.6009,71.4461,71.4705,55400.0
2014-03-27 14:00:00,87.73,87.89,87.66,87.88,91800.0,71.495,71.6253,71.4379,71.6172,91800.0
2014-03-27 14:30:00,87.87,87.91,87.76,87.8,63000.0,71.609,71.6416,71.5194,71.552,63000.0
2014-03-27 15:00:00,87.79,87.85,87.67,87.84,102300.0,71.5438,71.5927,71.4461,71.5846,102300.0
2014-03-27 15:30:00,87.83,87.89,87.74,87.85,312400.0,71.5764,71.6253,71.5031,71.5927,312400.0
2014-03-28 09:30:00,88.01,88.62,87.99,88.52,208400.0,71.7231,72.2202,71.7068,72.1388,208400.0
2014-03-28 10:00:00,88.6,88.64,88.29,88.36,117100.0,72.204,72.2365,71.9513,72.0084,117100.0
2014-03-28 10:30:00,88.37,88.52,88.34,88.52,151800.0,72.0165,72.1388,71.9921,72.1388,151800.0
2014-03-28 11:00:00,88.51,88.59,88.44,88.45,104500.0,72.1306,72.1958,72.0736,72.0817,104500.0
2014-03-28 11:30:00,88.44,88.45,88.25,88.31,86800.0,72.0736,72.0817,71.9187,71.9676,86800.0
2014-03-28 12:00:00,88.33,88.66,88.32,88.53,86900.0,71.9839,72.2528,71.9758,72.1469,86900.0
2014-03-28 12:30:00,88.53,88.67,88.49,88.65,81600.0,72.1469,72.261,72.1143,72.2447,81600.0
2014-03-28 13:00:00,88.64,88.64,88.44,88.48,59600.0,72.2365,72.2365,72.0736,72.1062,59600.0
2014-03-28 13:30:00,88.49,88.67,88.44,88.66,70000.0,72.1143,72.261,72.0736,72.2528,70000.0
2014-03-28 14:00:00,88.65,88.69,88.52,88.64,90400.0,72.2447,72.2773,72.1388,72.2365,90400.0
2014-03-28 14:30:00,88.64,88.74,88.59,88.73,132100.0,72.2365,72.318,72.1958,72.3099,132100.0
2014-03-28 15:00:00,88.72,88.79,88.65,88.72,163200.0,72.3017,72.3588,72.2447,72.3017,163200.0
2014-03-28 15:30:00,88.73,88.75,88.61,88.75,293700.0,72.3099,72.3262,72.2121,72.3262,293700.0
2014-03-31 09:30:00,89.0,89.12,88.32,89.08,305500.0,72.5299,72.6277,71.9758,72.5951,305500.0
2014-03-31 10:00:00,89.06,89.16,88.77,89.08,371800.0,72.5788,72.6603,72.3425,72.5951,371800.0
2014-03-31 10:30:00,89.07,89.12,88.78,88.86,174700.0,72.587,72.6277,72.3506,72.4158,174700.0
2014-03-31 11:00:00,88.86,89.03,88.84,89.0,206900.0,72.4158,72.5544,72.3995,72.5299,206900.0
2014-03-31 11:30:00,88.99,89.4,88.99,89.36,114900.0,72.5218,72.8559,72.5218,72.8233,114900.0
2014-03-31 12:00:00,89.37,90.05,89.37,89.98,720800.0,72.8315,73.3856,72.8315,73.3286,720800.0
2014-03-31 12:30:00,89.97,90.03,89.72,89.8,131100.0,73.3204,73.3693,73.1167,73.1819,131100.0
2014-03-31 13:00:00,89.82,89.91,89.72,89.88,139400.0,73.1982,73.2715,73.1167,73.2471,139400.0
2014-03-31 13:30:00,89.88,90.19,89.84,90.17,183200.0,73.2471,73.4997,73.2145,73.4834,183200.0
2014-03-31 14:00:00,90.17,90.3,89.93,90.29,205400.0,73.4834,73.5894,73.2878,73.5812,205400.0
2014-03-31 14:30:00,90.3,90.86,90.3,90.64,390200.0,73.5894,74.0457,73.5894,73.8664,390200.0
2014-03-31 15:00:00,90.64,90.95,90.5,90.94,548600.0,73.8664,74.1191,73.7523,74.1109,548600.0
2014-03-31 15:30:00,90.94,90.98,90.63,90.8,1108500.0,74.1109,74.1435,73.8583,73.9968,1108500.0
2014-04-01 09:30:00,90.98,91.98,90.86,91.61,1032800.0,74.1435,74.9585,74.0457,74.6569,1032800.0
2014-04-01 10:00:00,91.59,91.65,91.24,91.42,322900.0,74.6406,74.6895,74.3554,74.5021,322900.0
2014-04-01 10:30:00,91.43,91.54,91.33,91.41,229500.0,74.5102,74.5999,74.4287,74.4939,229500.0
2014-04-01 11:00:00,91.41,91.49,91.38,91.4,190000.0,74.4939,74.5591,74.4695,74.4858,190000.0
2014-04-01 11:30:00,91.41,91.42,91.28,91.34,221000.0,74.4939,74.5021,74.388,74.4369,221000.0
2014-04-01 12:00:00,91.34,91.34,91.12,91.22,154400.0,74.4369,74.4369,74.2576,74.3391,154400.0
2014-04-01 12:30:00,91.24,91.31,91.14,91.15,142200.0,74.3554,74.4124,74.2739,74.2821,142200.0
2014-04-01 13:00:00,91.15,91.44,91.15,91.44,79700.0,74.2821,74.5184,74.2821,74.5184,79700.0
2014-04-01 13:30:00,91.44,91.46,91.26,91.33,136500.0,74.5184,74.5347,74.3717,74.4287,136500.0
2014-04-01 14:00:00,91.34,91.43,91.33,91.42,195900.0,74.4369,74.5102,74.4287,74.5021,195900.0
2014-04-01 14:30:00,91.42,91.44,91.35,91.37,157100.0,74.5021,74.5184,74.445,74.4613,157100.0
2014-04-01 15:00:00,91.36,91.4,91.32,91.39,162100.0,74.4532,74.4858,74.4206,74.4776,162100.0
2014-04-01 15:30:00,91.38,91.48,91.34,91.4,462100.0,74.4695,74.551,74.4369,74.4858,462100.0
2014-04-02 09:30:00,91.26,91.42,91.03,91.41,218700.0,74.3717,74.5021,74.1843,74.4939,218700.0
2014-04-02 10:00:00,91.41,91.6,91.15,91.6,192700.0,74.4939,74.6488,74.2821,74.6488,192700.0
2014-04-02 10:30:00,91.59,91.85,91.56,91.78,114400.0,74.6406,74.8525,74.6162,74.7955,114400.0
2014-04-02 11:00:00,91.79,91.86,91.44,91.57,98500.0,74.8036,74.8607,74.5184,74.6243,98500.0
2014-04-02 11:30:00,91.56,91.63,91.48,91.6,69600.0,74.6162,74.6732,74.551,74.6488,69600.0
2014-04-02 12:00:00,91.61,91.72,91.55,91.64,57300.0,74.6569,74.7466,74.608,74.6814,57300.0
2014-04-02 12:30:00,91.63,91.65,91.52,91.57,82300.0,74.6732,74.6895,74.5836,74.6243,82300.0
2014-04-02 13:00:00,91.58,91.69,91.4,91.41,218900.0,74.6325,74.7221,74.4858,74.4939,218900.0
2014-04-02 13:30:00,91.41,91.53,91.38,91.49,120100.0,74.4939,74.5917,74.4695,74.5591,120100.0
2014-04-02 14:00:00,91.48,91.87,91.48,91.82,140100.0,74.551,74.8688,74.551,74.8281,140100.0
2014-04-02 14:30:00,91.82,91.88,91.71,91.86,136700.0,74.8281,74.877,74.7384,74.8607,136700.0
2014-04-02 15:00:00,91.86,91.99,91.78,91.99,189000.0,74.8607,74.9666,74.7955,74.9666,189000.0
2014-04-02 15:30:00,91.99,92.0,91.78,91.89,551500.0,74.9666,74.9748,74.7955,74.8851,551500.0
2014-04-03 09:30:00,91.73,92.14,91.71,92.02,238700.0,74.7547,75.0888,74.7384,74.9911,238700.0
2014-04-03 10:00:00,92.02,92.12,91.89,92.01,98300.0,74.9911,75.0725,74.8851,74.9829,98300.0
2014-04-03 10:30:00,92.0,92.02,91.76,91.9,162400.0,74.9748,74.9911,74.7792,74.8933,162400.0
2014-04-03 11:00:00,91.91,91.94,91.76,91.85,78000.0,74.9014,74.9259,74.7792,74.8525,78000.0
2014-04-03 11:30:00,91.86,91.88,91.62,91.71,130400.0,74.8607,74.877,74.6651,74.7384,130400.0
2014-04-03 12:00:00,91.71,91.93,91.65,91.9,116700.0,74.7384,74.9177,74.6895,74.8933,116700.0
2014-04-03 12:30:00,91.9,91.94,91.72,91.82,154400.0,74.8933,74.9259,74.7466,74.8281,154400.0
2014-04-03 13:00:00,91.82,92.09,91.82,92.05,215100.0,74.8281,75.0481,74.8281,75.0155,215100.0
2014-04-03 13:30:00,92.05,92.3,92.02,92.13,156300.0,75.0155,75.2192,74.9911,75.0807,156300.0
2014-04-03 14:00:00,92.12,92.37,92.11,92.18,174100.0,75.0725,75.2763,75.0644,75.1214,174100.0
2014-04-03 14:30:00,92.17,92.32,92.0,92.32,141400.0,75.1133,75.2355,74.9748,75.2355,141400.0
2014-04-03 15:00:00,92.33,92.33,92.04,92.1,157900.0,75.2437,75.2437,75.0074,75.0563,157900.0
2014-04-03 15:30:00,92.11,92.18,92.06,92.07,259400.0,75.0644,75.1214,75.0237,75.0318,259400.0
2014-04-04 09:30:00,92.46,92.67,92.3,92.61,205700.0,75.3496,75.5208,75.2192,75.4719,205700.0
2014-04-04 10:00:00,92.59,92.67,92.44,92.61,124000.0,75.4556,75.5208,75.3333,75.4719,124000.0
2014-04-04 10:30:00,92.64,92.79,92.63,92.67,152000.0,75.4963,75.6186,75.4882,75.5208,152000.0
2014-04-04 11:00:00,92.68,92.71,92.45,92.46,135100.0,75.5289,75.5534,75.3415,75.3496,135100.0
2014-04-04 11:30:00,92.46,92.56,92.28,92.4,90200.0,75.3496,75.4311,75.2029,75.3007,90200.0
2014-04-04 12:00:00,92.39,92.42,92.08,92.39,91700.0,75.2926,75.317,75.04,75.2926,91700.0
2014-04-04 12:30:00,92.39,92.45,92.37,92.41,140800.0,75.2926,75.3415,75.2763,75.3089,140800.0
2014-04-04 13:00:00,92.42,92.48,92.36,92.43,164100.0,75.317,75.3659,75.2681,75.3252,164100.0
2014-04-04 13:30:00,92.42,92.43,92.28,92.33,119000.0,75.317,75.3252,75.2029,75.2437,119000.0
2014-04-04 14:00:00,92.33,92.35,92.03,92.04,120000.0,75.2437,75.26,74.9992,75.0074,120000.0
2014-04-04 14:30:00,92.03,92.06,91.76,91.85,160300.0,74.9992,75.0237,74.7792,74.8525,160300.0
2014-04-04 15:00:00,91.85,92.04,91.78,91.99,254000.0,74.8525,75.0074,74.7955,74.9666,254000.0
2014-04-04 15:30:00,91.98,92.03,91.79,91.82,400500.0,74.9585,74.9992,74.8036,74.8281,400500.0
2014-04-07 09:30:00,91.7,91.82,91.07,91.3,268900.0,74.7303,74.8281,74.2169,74.4043,268900.0
2014-04-07 10:00:00,91.28,91.29,91.06,91.17,156900.0,74.388,74.3961,74.2087,74.2984,156900.0
2014-04-07 10:30:00,91.15,91.19,90.82,90.88,163400.0,74.2821,74.3147,74.0131,74.062,163400.0
2014-04-07 11:00:00,90.88,91.08,90.81,90.97,100700.0,74.062,74.225,74.005,74.1354,100700.0
2014-04-07 11:30:00,90.95,91.03,90.83,90.85,120500.0,74.1191,74.1843,74.0213,74.0376,120500.0
2014-04-07 12:00:00,90.83,90.84,90.62,90.69,105500.0,74.0213,74.0294,73.8501,73.9072,105500.0
2014-04-07 12:30:00,90.68,91.01,90.65,90.97,143600.0,73.899,74.168,73.8746,74.1354,143600.0
2014-04-07 13:00:00,90.97,91.02,90.82,90.94,97000.0,74.1354,74.1761,74.0131,74.1109,97000.0
2014-04-07 13:30:00,90.94,91.19,90.83,91.15,176200.0,74.1109,74.3147,74.0213,74.2821,176200.0
2014-04-07 14:00:00,91.15,91.29,91.09,91.22,179400.0,74.2821,74.3961,74.2332,74.3391,179400.0
2014-04-07 14:30:00,91.22,91.36,91.16,91.3,229500.0,74.3391,74.4532,74.2902,74.4043,229500.0
2014-04-07 15:00:00,91.27,91.45,91.16,91.44,202000.0,74.3798,74.5265,74.2902,74.5184,202000.0
2014-04-07 15:30:00,91.44,91.44,91.15,91.15,308900.0,74.5184,74.5184,74.2821,74.2821,308900.0
2014-04-08 09:30:00,91.19,92.92,91.19,92.68,976300.0,74.3147,75.7245,74.3147,75.5289,976300.0
2014-04-08 10:00:00,92.68,92.95,92.08,92.18,400600.0,75.5289,75.749,75.04,75.1214,400600.0
2014-04-08 10:30:00,92.17,93.09,92.13,93.04,307500.0,75.1133,75.863,75.0807,75.8223,307500.0
2014-04-08 11:00:00,93.02,93.2,92.93,93.0,270300.0,75.806,75.9527,75.7327,75.7897,270300.0
2014-04-08 11:30:00,93.0,93.08,92.66,92.72,192400.0,75.7897,75.8549,75.5126,75.5615,192400.0
2014-04-08 12:00:00,92.73,93.26,92.7,93.26,156000.0,75.5697,76.0016,75.5452,76.0016,156000.0
2014-04-08 12:30:00,93.26,93.42,93.22,93.39,205500.0,76.0016,76.132,75.969,76.1075,205500.0
2014-04-08 13:00:00,93.4,93.44,93.0,93.04,154100.0,76.1157,76.1483,75.7897,75.8223,154100.0
2014-04-08 13:30:00,93.05,93.06,92.8,92.85,138600.0,75.8304,75.8386,75.6267,75.6675,138600.0
2014-04-08 14:00:00,92.87,92.9,92.69,92.76,113300.0,75.6838,75.7082,75.5371,75.5941,113300.0
2014-04-08 14:30:00,92.77,92.83,92.63,92.66,129900.0,75.6023,75.6512,75.4882,75.5126,129900.0
2014-04-08 15:00:00,92.66,92.71,92.53,92.69,231600.0,75.5126,75.5534,75.4067,75.5371,231600.0
2014-04-08 15:30:00,92.69,92.72,92.5,92.55,556800.0,75.5371,75.5615,75.3822,75.423,556800.0
2014-04-09 09:30:00,92.68,93.18,92.45,92.57,256400.0,75.5289,75.9364,75.3415,75.4393,256400.0
2014-04-09 10:00:00,92.54,92.8,92.38,92.62,100700.0,75.4148,75.6267,75.2844,75.48,100700.0
2014-04-09 10:30:00,92.62,92.76,92.42,92.44,104500.0,75.48,75.5941,75.317,75.3333,104500.0
2014-04-09 11:00:00,92.43,92.71,92.3,92.52,145300.0,75.3252,75.5534,75.2192,75.3985,145300.0
2014-04-09 11:30:00,92.5,92.73,92.42,92.73,72000.0,75.3822,75.5697,75.317,75.5697,72000.0
2014-04-09 12:00:00,92.74,93.44,92.74,93.43,555700.0,75.5778,76.1483,75.5778,76.1401,555700.0
2014-04-09 12:30:00,93.43,93.56,93.2,93.25,194300.0,76.1401,76.2461,75.9527,75.9934,194300.0
2014-04-09 13:00:00,93.24,93.26,93.11,93.13,75100.0,75.9853,76.0016,75.8793,75.8956,75100.0
2014-04-09 13:30:00,93.13,93.33,93.11,93.2,58900.0,75.8956,76.0586,75.8793,75.9527,58900.0
2014-04-09 14:00:00,93.2,93.63,93.2,93.49,125500.0,75.9527,76.3031,75.9527,76.189,125500.0
2014-04-09 14:30:00,93.5,93.59,93.24,93.24,123200.0,76.1972,76.2705,75.9853,75.9853,123200.0
2014-04-09 15:00:00,93.25,93.57,93.2,93.51,225700.0,75.9934,76.2542,75.9527,76.2053,225700.0
2014-04-09 15:30:00,93.52,93.53,93.37,93.39,345500.0,76.2135,76.2216,76.0912,76.1075,345500.0
2014-04-10 09:30:00,93.57,94.3,93.43,94.06,570100.0,76.2542,76.8491,76.1401,76.6535,570100.0
2014-04-10 10:00:00,94.07,94.59,94.02,94.36,412400.0,76.6617,77.0855,76.6209,76.898,412400.0
2014-04-10 10:30:00,94.36,94.4,93.89,93.89,347800.0,76.898,76.9306,76.515,76.515,347800.0
2014-04-10 11:00:00,93.89,94.01,93.53,93.54,286900.0,76.515,76.6128,76.2216,76.2298,286900.0
2014-04-10 11:30:00,93.53,93.98,93.51,93.8,171500.0,76.2216,76.5883,76.2053,76.4417,171500.0
2014-04-10 12:00:00,93.79,93.83,93.49,93.64,172600.0,76.4335,76.4661,76.189,76.3113,172600.0
2014-04-10 12:30:00,93.64,93.75,93.41,93.44,152600.0,76.3113,76.4009,76.1238,76.1483,152600.0
2014-04-10 13:00:00,93.43,93.68,93.3,93.47,268700.0,76.1401,76.3439,76.0342,76.1727,268700.0
2014-04-10 13:30:00,93.47,93.52,93.33,93.45,196900.0,76.1727,76.2135,76.0586,76.1564,196900.0
2014-04-10 14:00:00,93.45,93.46,93.11,93.23,210700.0,76.1564,76.1646,75.8793,75.9771,210700.0
2014-04-10 14:30:00,93.22,93.32,93.06,93.07,193200.0,75.969,76.0505,75.8386,75.8467,193200.0
2014-04-10 15:00:00,93.07,93.11,92.54,92.67,408400.0,75.8467,75.8793,75.4148,75.5208,408400.0
2014-04-10 15:30:00,92.66,93.01,92.6,92.73,408300.0,75.5126,75.7978,75.4637,75.5697,408300.0
2014-04-11 09:30:00,92.2,92.65,91.18,92.55,235900.0,75.1377,75.5045,74.3065,75.423,235900.0
2014-04-11 10:00:00,92.53,92.59,91.93,92.22,225900.0,75.4067,75.4556,74.9177,75.154,225900.0
2014-04-11 10:30:00,92.21,92.66,92.07,92.63,231500.0,75.1459,75.5126,75.0318,75.4882,231500.0
2014-04-11 11:00:00,92.63,92.88,92.55,92.59,196000.0,75.4882,75.6919,75.423,75.4556,196000.0
2014-04-11 11:30:00,92.58,92.63,92.41,92.61,174300.0,75.4474,75.4882,75.3089,75.4719,174300.0
2014-04-11 12:00:00,92.62,92.74,92.59,92.62,187200.0,75.48,75.5778,75.4556,75.48,187200.0
2014-04-11 12:30:00,92.62,92.71,92.54,92.7,91800.0,75.48,75.5534,75.4148,75.5452,91800.0
2014-04-11 13:00:00,92.7,92.72,92.5,92.53,159800.0,75.5452,75.5615,75.3822,75.4067,159800.0
2014-04-11 13:30:00,92.52,92.54,92.4,92.41,130600.0,75.3985,75.4148,75.3007,75.3089,130600.0
2014-04-11 14:00:00,92.41,92.59,92.27,92.34,224700.0,75.3089,75.4556,75.1948,75.2518,224700.0
2014-04-11 14:30:00,92.35,92.41,92.13,92.23,200800.0,75.26,75.3089,75.0807,75.1622,200800.0
2014-04-11 15:00:00,92.23,92.48,92.13,92.41,238500.0,75.1622,75.3659,75.0807,75.3089,238500.0
2014-04-11 15:30:00,92.41,92.43,91.96,92.02,855300.0,75.3089,75.3252,74.9422,74.9911,855300.0
2014-04-14 09:30:00,92.66,92.73,92.17,92.6,269600.0,75.5126,75.5697,75.1133,75.4637,269600.0
2014-04-14 10:00:00,92.64,92.73,92.41,92.55,154100.0,75.4963,75.5697,75.3089,75.423,154100.0
2014-04-14 10:30:00,92.56,92.88,92.43,92.83,170300.0,75.4311,75.6919,75.3252,75.6512,170300.0
2014-04-14 11:00:00,92.84,92.85,92.48,92.66,112400.0,75.6593,75.6675,75.3659,75.5126,112400.0
2014-04-14 11:30:00,92.67,92.76,92.61,92.66,83100.0,75.5208,75.5941,75.4719,75.5126,83100.0
2014-04-14 12:00:00,92.67,92.83,92.55,92.75,128900.0,75.5208,75.6512,75.423,75.586,128900.0
2014-04-14 12:30:00,92.76,92.95,92.7,92.95,123100.0,75.5941,75.749,75.5452,75.749,123100.0
2014-04-14 13:00:00,92.96,92.96,92.52,92.57,75500.0,75.7571,75.7571,75.3985,75.4393,75500.0
2014-04-14 13:30:00,92.56,92.6,92.29,92.42,144500.0,75.4311,75.4637,75.2111,75.317,144500.0
2014-04-14 14:00:00,92.42,92.58,92.12,92.26,203700.0,75.317,75.4474,75.0725,75.1866,203700.0
2014-04-14 14:30:00,92.24,92.48,92.15,92.35,222800.0,75.1703,75.3659,75.097,75.26,222800.0
2014-04-14 15:00:00,92.36,92.39,91.96,92.26,337900.0,75.2681,75.2926,74.9422,75.1866,337900.0
2014-04-14 15:30:00,92.27,92.45,92.21,92.44,565100.0,75.1948,75.3415,75.1459,75.3333,565100.0
2014-04-15 09:30:00,92.54,92.71,91.94,92.67,336100.0,75.4148,75.5534,74.9259,75.5208,336100.0
2014-04-15 10:00:00,92.67,92.71,92.12,92.27,136700.0,75.5208,75.5534,75.0725,75.1948,136700.0
2014-04-15 10:30:00,92.26,92.57,92.06,92.25,160900.0,75.1866,75.4393,75.0237,75.1785,160900.0
2014-04-15 11:00:00,92.25,92.4,92.06,92.24,145100.0,75.1785,75.3007,75.0237,75.1703,145100.0
2014-04-15 11:30:00,92.23,92.31,91.74,91.84,140300.0,75.1622,75.2274,74.7629,74.8444,140300.0
2014-04-15 12:00:00,91.85,92.17,91.7,92.16,148700.0,74.8525,75.1133,74.7303,75.1051,148700.0
2014-04-15 12:30:00,92.15,92.19,91.82,91.88,97900.0,75.097,75.1296,74.8281,74.877,97900.0
2014-04-15 13:00:00,91.87,92.19,91.75,92.17,115000.0,74.8688,75.1296,74.771,75.1133,115000.0
2014-04-15 13:30:00,92.17,92.29,92.09,92.23,186800.0,75.1133,75.2111,75.0481,75.1622,186800.0
2014-04-15 14:00:00,92.25,92.3,92.02,92.15,123200.0,75.1785,75.2192,74.9911,75.097,123200.0
2014-04-15 14:30:00,92.14,92.35,92.11,92.26,161000.0,75.0888,75.26,75.0644,75.1866,161000.0
2014-04-15 15:00:00,92.27,92.44,92.17,92.34,200000.0,75.1948,75.3333,75.1133,75.2518,200000.0
2014-04-15 15:30:00,92.34,92.42,92.17,92.35,333000.0,75.2518,75.317,75.1133,75.26,333000.0
2014-04-16 09:30:00,93.25,93.25,92.58,93.01,235600.0,75.9934,75.9934,75.4474,75.7978,235600.0
2014-04-16 10:00:00,92.98,93.29,92.75,93.12,132400.0,75.7734,76.026,75.586,75.8875,132400.0
2014-04-16 10:30:00,93.1,93.14,92.8,92.89,122100.0,75.8712,75.9038,75.6267,75.7001,122100.0
2014-04-16 11:00:00,92.86,93.08,92.75,92.95,85700.0,75.6756,75.8549,75.586,75.749,85700.0
2014-04-16 11:30:00,92.93,93.21,92.9,93.09,79900.0,75.7327,75.9608,75.7082,75.863,79900.0
2014-04-16 12:00:00,93.09,93.17,93.01,93.04,74500.0,75.863,75.9282,75.7978,75.8223,74500.0
2014-04-16 12:30:00,93.04,93.09,92.77,92.78,75400.0,75.8223,75.863,75.6023,75.6104,75400.0
2014-04-16 13:00:00,92.77,92.95,92.67,92.93,62900.0,75.6023,75.749,75.5208,75.7327,62900.0
2014-04-16 13:30:00,92.92,93.15,92.7,93.15,84600.0,75.7245,75.9119,75.5452,75.9119,84600.0
2014-04-16 14:00:00,93.14,93.14,92.82,92.94,95800.0,75.9038,75.9038,75.643,75.7408,95800.0
2014-04-16 14:30:00,92.94,93.29,92.94,93.22,87900.0,75.7408,76.026,75.7408,75.969,87900.0
2014-04-16 15:00:00,93.22,93.28,93.18,93.2,122400.0,75.969,76.0179,75.9364,75.9527,122400.0
2014-04-16 15:30:00,93.2,93.23,93.05,93.15,419200.0,75.9527,75.9771,75.8304,75.9119,419200.0
2014-04-17 09:30:00,93.0,93.74,92.79,93.53,308300.0,75.7897,76.3928,75.6186,76.2216,308300.0
2014-04-17 10:00:00,93.53,93.58,93.32,93.5,106300.0,76.2216,76.2624,76.0505,76.1972,106300.0
2014-04-17 10:30:00,93.51,93.55,93.24,93.37,86400.0,76.2053,76.2379,75.9853,76.0912,86400.0
2014-04-17 11:00:00,93.37,93.47,93.19,93.28,83400.0,76.0912,76.1727,75.9445,76.0179,83400.0
2014-04-17 11:30:00,93.29,93.33,93.14,93.26,81600.0,76.026,76.0586,75.9038,76.0016,81600.0
2014-04-17 12:00:00,93.28,93.32,93.13,93.25,55800.0,76.0179,76.0505,75.8956,75.9934,55800.0
2014-04-17 12:30:00,93.24,93.42,93.23,93.39,48600.0,75.9853,76.132,75.9771,76.1075,48600.0
2014-04-17 13:00:00,93.39,93.59,93.32,93.36,69900.0,76.1075,76.2705,76.0505,76.0831,69900.0
2014-04-17 13:30:00,93.36,93.48,93.34,93.47,47900.0,76.0831,76.1809,76.0668,76.1727,47900.0
2014-04-17 14:00:00,93.47,93.47,93.29,93.42,78400.0,76.1727,76.1727,76.026,76.132,78400.0
2014-04-17 14:30:00,93.42,93.48,93.35,93.42,102800.0,76.132,76.1809,76.0749,76.132,102800.0
2014-04-17 15:00:00,93.42,93.5,93.39,93.45,118900.0,76.132,76.1972,76.1075,76.1564,118900.0
2014-04-17 15:30:00,93.45,93.45,93.26,93.4,463200.0,76.1564,76.1564,76.0016,76.1157,463200.0
2014-04-21 09:30:00,92.98,93.2,92.75,93.08,135500.0,75.7734,75.9527,75.586,75.8549,135500.0
2014-04-21 10:00:00,93.07,93.14,92.85,92.88,104200.0,75.8467,75.9038,75.6675,75.6919,104200.0
2014-04-21 10:30:00,92.85,93.0,92.69,92.85,86700.0,75.6675,75.7897,75.5371,75.6675,86700.0
2014-04-21 11:00:00,92.86,93.25,92.85,93.19,42300.0,75.6756,75.9934,75.6675,75.9445,42300.0
2014-04-21 11:30:00,93.17,93.24,93.11,93.21,28700.0,75.9282,75.9853,75.8793,75.9608,28700.0
2014-04-21 12:00:00,93.21,93.21,92.96,92.99,49400.0,75.9608,75.9608,75.7571,75.7816,49400.0
2014-04-21 12:30:00,92.99,93.0,92.85,92.95,49900.0,75.7816,75.7897,75.6675,75.749,49900.0
2014-04-21 13:00:00,92.95,92.96,92.84,92.87,44200.0,75.749,75.7571,75.6593,75.6838,44200.0
2014-04-21 13:30:00,92.89,92.97,92.87,92.95,70900.0,75.7001,75.7653,75.6838,75.749,70900.0
2014-04-21 14:00:00,92.94,93.09,92.89,93.09,58600.0,75.7408,75.863,75.7001,75.863,58600.0
2014-04-21 14:30:00,93.09,93.25,93.09,93.16,63700.0,75.863,75.9934,75.863,75.9201,63700.0
2014-04-21 15:00:00,93.17,93.22,93.01,93.05,102200.0,75.9282,75.969,75.7978,75.8304,102200.0
2014-04-21 15:30:00,93.05,93.19,93.04,93.12,209200.0,75.8304,75.9445,75.8223,75.8875,209200.0
2014-04-22 09:30:00,93.13,93.25,92.86,93.22,178200.0,75.8956,75.9934,75.6756,75.969,178200.0
2014-04-22 10:00:00,93.2,93.24,92.67,92.68,197200.0,75.9527,75.9853,75.5208,75.5289,197200.0
2014-04-22 10:30:00,92.67,92.9,92.61,92.9,128500.0,75.5208,75.7082,75.4719,75.7082,128500.0
2014-04-22 11:00:00,92.9,93.0,92.78,92.96,90600.0,75.7082,75.7897,75.6104,75.7571,90600.0
2014-04-22 11:30:00,92.97,93.16,92.93,93.15,89000.0,75.7653,75.9201,75.7327,75.9119,89000.0
2014-04-22 12:00:00,93.15,93.28,93.13,93.25,89600.0,75.9119,76.0179,75.8956,75.9934,89600.0
2014-04-22 12:30:00,93.28,93.36,93.22,93.29,84400.0,76.0179,76.0831,75.969,76.026,84400.0
2014-04-22 13:00:00,93.31,93.33,93.21,93.26,75800.0,76.0423,76.0586,75.9608,76.0016,75800.0
2014-04-22 13:30:00,93.26,93.47,93.26,93.39,60700.0,76.0016,76.1727,76.0016,76.1075,60700.0
2014-04-22 14:00:00,93.37,93.48,93.37,93.45,69100.0,76.0912,76.1809,76.0912,76.1564,69100.0
2014-04-22 14:30:00,93.46,93.58,93.42,93.53,97600.0,76.1646,76.2624,76.132,76.2216,97600.0
2014-04-22 15:00:00,93.52,93.55,93.4,93.48,121300.0,76.2135,76.2379,76.1157,76.1809,121300.0
2014-04-22 15:30:00,93.47,93.5,93.31,93.33,339800.0,76.1727,76.1972,76.0423,76.0586,339800.0
2014-04-23 09:30:00,93.2,93.85,93.05,93.73,165300.0,75.9527,76.4824,75.8304,76.3846,165300.0
2014-04-23 10:00:00,93.71,93.79,93.5,93.71,209400.0,76.3683,76.4335,76.1972,76.3683,209400.0
2014-04-23 10:30:00,93.71,93.98,93.69,93.89,137400.0,76.3683,76.5883,76.352,76.515,137400.0
2014-04-23 11:00:00,93.89,93.89,93.51,93.63,118600.0,76.515,76.515,76.2053,76.3031,118600.0
2014-04-23 11:30:00,93.64,93.74,93.53,93.64,59900.0,76.3113,76.3928,76.2216,76.3113,59900.0
2014-04-23 12:00:00,93.65,93.68,93.54,93.56,51200.0,76.3194,76.3439,76.2298,76.2461,51200.0
2014-04-23 12:30:00,93.56,93.71,93.52,93.52,45900.0,76.2461,76.3683,76.2135,76.2135,45900.0
2014-04-23 13:00:00,93.5,93.65,93.42,93.65,71400.0,76.1972,76.3194,76.132,76.3194,71400.0
2014-04-23 13:30:00,93.65,93.68,93.5,93.56,65200.0,76.3194,76.3439,76.1972,76.2461,65200.0
2014-04-23 14:00:00,93.56,93.61,93.52,93.59,63200.0,76.2461,76.2868,76.2135,76.2705,63200.0
2014-04-23 14:30:00,93.59,93.76,93.47,93.75,87800.0,76.2705,76.4091,76.1727,76.4009,87800.0
2014-04-23 15:00:00,93.75,93.76,93.56,93.56,130700.0,76.4009,76.4091,76.2461,76.2461,130700.0
2014-04-23 15:30:00,93.57,93.61,93.5,93.56,320000.0,76.2542,76.2868,76.1972,76.2461,320000.0
2014-04-24 09:30:00,94.01,94.05,92.93,93.72,388700.0,76.6128,76.6454,75.7327,76.3765,388700.0
2014-04-24 10:00:00,93.71,93.76,93.43,93.51,171000.0,76.3683,76.4091,76.1401,76.2053,171000.0
2014-04-24 10:30:00,93.52,93.67,93.5,93.53,76400.0,76.2135,76.3357,76.1972,76.2216,76400.0
2014-04-24 11:00:00,93.54,93.78,93.52,93.7,121200.0,76.2298,76.4254,76.2135,76.3602,121200.0
2014-04-24 11:30:00,93.71,93.74,93.5,93.53,154700.0,76.3683,76.3928,76.1972,76.2216,154700.0
2014-04-24 12:00:00,93.55,93.68,93.51,93.59,109500.0,76.2379,76.3439,76.2053,76.2705,109500.0
2014-04-24 12:30:00,93.6,93.79,93.57,93.72,108900.0,76.2787,76.4335,76.2542,76.3765,108900.0
2014-04-24 13:00:00,93.74,93.88,93.7,93.82,64200.0,76.3928,76.5068,76.3602,76.458,64200.0
2014-04-24 13:30:00,93.82,93.89,93.58,93.6,143000.0,76.458,76.515,76.2624,76.2787,143000.0
2014-04-24 14:00:00,93.61,93.73,93.58,93.67,61600.0,76.2868,76.3846,76.2624,76.3357,61600.0
2014-04-24 14:30:00,93.67,93.89,93.65,93.84,137900.0,76.3357,76.515,76.3194,76.4743,137900.0
2014-04-24 15:00:00,93.84,93.99,93.82,93.89,94800.0,76.4743,76.5965,76.458,76.515,94800.0
2014-04-24 15:30:00,93.89,93.94,93.8,93.88,286700.0,76.515,76.5557,76.4417,76.5068,286700.0
2014-04-25 09:30:00,93.62,93.68,93.26,93.34,207800.0,76.295,76.3439,76.0016,76.0668,207800.0
2014-04-25 10:00:00,93.35,93.44,93.04,93.08,191100.0,76.0749,76.1483,75.8223,75.8549,191100.0
2014-04-25 10:30:00,93.09,93.09,92.82,92.98,167800.0,75.863,75.863,75.643,75.7734,167800.0
2014-04-25 11:00:00,92.98,93.14,92.73,93.13,112800.0,75.7734,75.9038,75.5697,75.8956,112800.0
2014-04-25 11:30:00,93.15,93.26,93.01,93.16,100800.0,75.9119,76.0016,75.7978,75.9201,100800.0
2014-04-25 12:00:00,93.16,93.18,92.92,92.94,90500.0,75.9201,75.9364,75.7245,75.7408,90500.0
2014-04-25 12:30:00,92.94,93.03,92.94,92.95,53000.0,75.7408,75.8141,75.7408,75.749,53000.0
2014-04-25 13:00:00,92.95,92.96,92.77,92.77,100200.0,75.749,75.7571,75.6023,75.6023,100200.0
2014-04-25 13:30:00,92.77,92.78,92.56,92.6,146500.0,75.6023,75.6104,75.4311,75.4637,146500.0
2014-04-25 14:00:00,92.61,92.67,92.49,92.63,111300.0,75.4719,75.5208,75.3741,75.4882,111300.0
2014-04-25 14:30:00,92.63,92.87,92.58,92.82,90000.0,75.4882,75.6838,75.4474,75.643,90000.0
2014-04-25 15:00:00,92.81,93.01,92.73,93.0,136200.0,75.6349,75.7978,75.5697,75.7897,136200.0
2014-04-25 15:30:00,93.0,93.15,92.95,93.13,408100.0,75.7897,75.9119,75.749,75.8956,408100.0
2014-04-28 09:30:00,93.59,93.78,93.22,93.23,282300.0,76.2705,76.4254,75.969,75.9771,282300.0
2014-04-28 10:00:00,93.23,93.74,93.23,93.59,141200.0,75.9771,76.3928,75.9771,76.2705,141200.0
2014-04-28 10:30:00,93.59,93.72,93.35,93.38,108300.0,76.2705,76.3765,76.0749,76.0994,108300.0
2014-04-28 11:00:00,93.39,93.62,93.33,93.61,106600.0,76.1075,76.295,76.0586,76.2868,106600.0
2014-04-28 11:30:00,93.6,93.65,93.3,93.31,151100.0,76.2787,76.3194,76.0342,76.0423,151100.0
2014-04-28 12:00:00,93.3,93.42,93.09,93.38,234900.0,76.0342,76.132,75.863,76.0994,234900.0
2014-04-28 12:30:00,93.39,93.41,93.13,93.13,103700.0,76.1075,76.1238,75.8956,75.8956,103700.0
2014-04-28 13:00:00,93.13,93.13,92.6,92.66,181500.0,75.8956,75.8956,75.4637,75.5126,181500.0
2014-04-28 13:30:00,92.67,92.68,92.48,92.56,172600.0,75.5208,75.5289,75.3659,75.4311,172600.0
2014-04-28 14:00:00,92.57,92.6,92.38,92.42,219500.0,75.4393,75.4637,75.2844,75.317,219500.0
2014-04-28 14:30:00,92.41,92.69,92.41,92.51,160300.0,75.3089,75.5371,75.3089,75.3904,160300.0
2014-04-28 15:00:00,92.5,92.98,92.47,92.93,239900.0,75.3822,75.7734,75.3578,75.7327,239900.0
2014-04-28 15:30:00,92.94,93.04,92.72,92.76,417000.0,75.7408,75.8223,75.5615,75.5941,417000.0
2014-04-29 09:30:00,93.7,94.37,93.42,94.16,317500.0,76.3602,76.9062,76.132,76.735,317500.0
2014-04-29 10:00:00,94.17,94.23,93.24,93.31,321600.0,76.7432,76.7921,75.9853,76.0423,321600.0
2014-04-29 10:30:00,93.33,93.81,93.31,93.8,161500.0,76.0586,76.4498,76.0423,76.4417,161500.0
2014-04-29 11:00:00,93.83,93.98,93.75,93.86,106800.0,76.4661,76.5883,76.4009,76.4906,106800.0
2014-04-29 11:30:00,93.87,94.05,93.81,94.0,85400.0,76.4987,76.6454,76.4498,76.6046,85400.0
2014-04-29 12:00:00,94.0,94.02,93.73,93.74,74300.0,76.6046,76.6209,76.3846,76.3928,74300.0
2014-04-29 12:30:00,93.74,93.95,93.72,93.87,105100.0,76.3928,76.5639,76.3765,76.4987,105100.0
2014-04-29 13:00:00,93.87,93.98,93.79,93.84,104600.0,76.4987,76.5883,76.4335,76.4743,104600.0
2014-04-29 13:30:00,93.85,94.09,93.81,94.04,70300.0,76.4824,76.678,76.4498,76.6372,70300.0
2014-04-29 14:00:00,94.04,94.17,93.99,94.03,94300.0,76.6372,76.7432,76.5965,76.6291,94300.0
2014-04-29 14:30:00,94.02,94.04,93.79,93.89,129600.0,76.6209,76.6372,76.4335,76.515,129600.0
2014-04-29 15:00:00,93.9,94.06,93.89,93.92,128900.0,76.5231,76.6535,76.515,76.5394,128900.0
2014-04-29 15:30:00,93.91,93.91,93.71,93.74,359500.0,76.5313,76.5313,76.3683,76.3928,359500.0
2014-04-30 09:30:00,93.66,94.12,93.38,93.92,175900.0,76.3276,76.7024,76.0994,76.5394,175900.0
2014-04-30 10:00:00,93.93,94.17,93.81,93.91,102600.0,76.5476,76.7432,76.4498,76.5313,102600.0
2014-04-30 10:30:00,93.93,93.98,93.63,93.7,94500.0,76.5476,76.5883,76.3031,76.3602,94500.0
2014-04-30 11:00:00,93.69,93.69,93.25,93.5,127200.0,76.352,76.352,75.9934,76.1972,127200.0
2014-04-30 11:30:00,93.5,93.62,93.4,93.46,777500.0,76.1972,76.295,76.1157,76.1646,777500.0
2014-04-30 12:00:00,93.45,93.52,93.36,93.39,79300.0,76.1564,76.2135,76.0831,76.1075,79300.0
2014-04-30 12:30:00,93.41,93.54,93.36,93.44,63000.0,76.1238,76.2298,76.0831,76.1483,63000.0
2014-04-30 13:00:00,93.44,93.46,93.35,93.39,65500.0,76.1483,76.1646,76.0749,76.1075,65500.0
2014-04-30 13:30:00,93.39,93.42,93.32,93.39,89300.0,76.1075,76.132,76.0505,76.1075,89300.0
2014-04-30 14:00:00,93.4,93.47,93.22,93.36,170400.0,76.1157,76.1727,75.969,76.0831,170400.0
2014-04-30 14:30:00,93.38,93.45,93.3,93.41,131000.0,76.0994,76.1564,76.0342,76.1238,131000.0
2014-04-30 15:00:00,93.42,93.48,93.21,93.45,114500.0,76.132,76.1809,75.9608,76.1564,114500.0
2014-04-30 15:30:00,93.45,93.46,93.18,93.3,470400.0,76.1564,76.1646,75.9364,76.0342,470400.0
2014-05-01 09:30:00,93.15,93.61,93.02,93.24,116400.0,75.9119,76.2868,75.806,75.9853,116400.0
2014-05-01 10:00:00,93.25,93.44,93.16,93.37,97700.0,75.9934,76.1483,75.9201,76.0912,97700.0
2014-05-01 10:30:00,93.35,93.47,93.33,93.46,77400.0,76.0749,76.1727,76.0586,76.1646,77400.0
2014-05-01 11:00:00,93.45,93.46,93.28,93.4,87300.0,76.1564,76.1646,76.0179,76.1157,87300.0
2014-05-01 11:30:00,93.39,93.63,93.36,93.39,153800.0,76.1075,76.3031,76.0831,76.1075,153800.0
2014-05-01 12:00:00,93.38,93.39,93.15,93.36,79200.0,76.0994,76.1075,75.9119,76.0831,79200.0
2014-05-01 12:30:00,93.35,93.4,93.12,93.12,83800.0,76.0749,76.1157,75.8875,75.8875,83800.0
2014-05-01 13:00:00,93.12,93.14,92.78,92.85,120900.0,75.8875,75.9038,75.6104,75.6675,120900.0
2014-05-01 13:30:00,92.85,92.86,92.43,92.48,182200.0,75.6675,75.6756,75.3252,75.3659,182200.0
2014-05-01 14:00:00,92.47,92.84,92.44,92.81,141800.0,75.3578,75.6593,75.3333,75.6349,141800.0
2014-05-01 14:30:00,92.83,92.89,92.47,92.64,152100.0,75.6512,75.7001,75.3578,75.4963,152100.0
2014-05-01 15:00:00,92.64,92.85,92.64,92.82,129600.0,75.4963,75.6675,75.4963,75.643,129600.0
2014-05-01 15:30:00,92.82,93.23,92.81,93.22,481800.0,75.643,75.9771,75.6349,75.969,481800.0
2014-05-02 09:30:00,93.33,93.45,92.91,93.12,151500.0,76.0586,76.1564,75.7164,75.8875,151500.0
2014-05-02 10:00:00,93.12,93.21,92.95,93.01,179500.0,75.8875,75.9608,75.749,75.7978,179500.0
2014-05-02 10:30:00,93.01,93.44,92.92,93.22,136300.0,75.7978,76.1483,75.7245,75.969,136300.0
2014-05-02 11:00:00,93.21,93.21,92.99,93.12,76000.0,75.9608,75.9608,75.7816,75.8875,76000.0
2014-05-02 11:30:00,93.13,93.25,93.12,93.17,59100.0,75.8956,75.9934,75.8875,75.9282,59100.0
2014-05-02 12:00:00,93.17,93.19,93.06,93.08,54500.0,75.9282,75.9445,75.8386,75.8549,54500.0
2014-05-02 12:30:00,93.09,93.13,92.96,93.07,50500.0,75.863,75.8956,75.7571,75.8467,50500.0
2014-05-02 13:00:00,93.07,93.1,92.67,92.73,127400.0,75.8467,75.8712,75.5208,75.5697,127400.0
2014-05-02 13:30:00,92.74,93.03,92.73,93.0,76000.0,75.5778,75.8141,75.5697,75.7897,76000.0
2014-05-02 14:00:00,93.0,93.05,92.86,92.98,92800.0,75.7897,75.8304,75.6756,75.7734,92800.0
2014-05-02 14:30:00,92.99,93.05,92.92,92.92,70500.0,75.7816,75.8304,75.7245,75.7245,70500.0
2014-05-02 15:00:00,92.93,93.01,92.92,92.96,90000.0,75.7327,75.7978,75.7245,75.7571,90000.0
2014-05-02 15:30:00,92.97,93.02,92.86,92.91,277500.0,75.7653,75.806,75.6756,75.7164,277500.0
2014-05-05 09:30:00,92.43,92.73,92.07,92.37,144100.0,75.3252,75.5697,75.0318,75.2763,144100.0
2014-05-05 10:00:00,92.42,92.59,92.24,92.24,144000.0,75.317,75.4556,75.1703,75.1703,144000.0
2014-05-05 10:30:00,92.24,92.68,92.24,92.56,98400.0,75.1703,75.5289,75.1703,75.4311,98400.0
2014-05-05 11:00:00,92.55,92.66,92.45,92.54,77500.0,75.423,75.5126,75.3415,75.4148,77500.0
2014-05-05 11:30:00,92.54,92.69,92.54,92.64,76500.0,75.4148,75.5371,75.4148,75.4963,76500.0
2014-05-05 12:00:00,92.65,92.7,92.54,92.59,51400.0,75.5045,75.5452,75.4148,75.4556,51400.0
2014-05-05 12:30:00,92.59,92.64,92.51,92.53,41100.0,75.4556,75.4963,75.3904,75.4067,41100.0
2014-05-05 13:00:00,92.52,92.55,92.37,92.44,42200.0,75.3985,75.423,75.2763,75.3333,42200.0
2014-05-05 13:30:00,92.44,92.51,92.42,92.43,44500.0,75.3333,75.3904,75.317,75.3252,44500.0
2014-05-05 14:00:00,92.43,92.65,92.43,92.61,103400.0,75.3252,75.5045,75.3252,75.4719,103400.0
2014-05-05 14:30:00,92.61,92.76,92.59,92.65,83400.0,75.4719,75.5941,75.4556,75.5045,83400.0
2014-05-05 15:00:00,92.63,92.66,92.55,92.58,91400.0,75.4882,75.5126,75.423,75.4474,91400.0
2014-05-05 15:30:00,92.58,92.7,92.58,92.68,229400.0,75.4474,75.5452,75.4474,75.5289,229400.0
2014-05-06 09:30:00,92.47,92.88,92.32,92.66,85600.0,75.3578,75.6919,75.2355,75.5126,85600.0
2014-05-06 10:00:00,92.7,92.79,92.51,92.65,58800.0,75.5452,75.6186,75.3904,75.5045,58800.0
2014-05-06 10:30:00,92.65,92.79,92.6,92.61,46300.0,75.5045,75.6186,75.4637,75.4719,46300.0
2014-05-06 11:00:00,92.6,92.79,92.55,92.66,57700.0,75.4637,75.6186,75.423,75.5126,57700.0
2014-05-06 11:30:00,92.65,92.84,92.62,92.83,36500.0,75.5045,75.6593,75.48,75.6512,36500.0
2014-05-06 12:00:00,92.82,92.86,92.77,92.85,45900.0,75.643,75.6756,75.6023,75.6675,45900.0
2014-05-06 12:30:00,92.85,92.95,92.82,92.95,33800.0,75.6675,75.749,75.643,75.749,33800.0
2014-05-06 13:00:00,92.93,92.97,92.86,92.9,51400.0,75.7327,75.7653,75.6756,75.7082,51400.0
2014-05-06 13:30:00,92.89,92.93,92.81,92.86,94500.0,75.7001,75.7327,75.6349,75.6756,94500.0
2014-05-06 14:00:00,92.87,92.89,92.76,92.76,60900.0,75.6838,75.7001,75.5941,75.5941,60900.0
2014-05-06 14:30:00,92.76,92.88,92.72,92.81,72500.0,75.5941,75.6919,75.5615,75.6349,72500.0
2014-05-06 15:00:00,92.8,92.92,92.73,92.84,118800.0,75.6267,75.7245,75.5697,75.6593,118800.0
2014-05-06 15:30:00,92.85,92.95,92.78,92.79,231000.0,75.6675,75.749,75.6104,75.6186,231000.0
2014-05-07 09:30:00,92.97,93.91,92.97,93.72,251900.0,75.7653,76.5313,75.7653,76.3765,251900.0
2014-05-07 10:00:00,93.71,93.88,93.38,93.71,193900.0,76.3683,76.5068,76.0994,76.3683,193900.0
2014-05-07 10:30:00,93.72,94.36,93.71,93.97,291000.0,76.3765,76.898,76.3683,76.5802,291000.0
2014-05-07 11:00:00,93.98,94.28,93.98,94.15,223800.0,76.5883,76.8328,76.5883,76.7269,223800.0
2014-05-07 11:30:00,94.13,94.62,94.04,94.43,183400.0,76.7106,77.1099,76.6372,76.9551,183400.0
2014-05-07 12:00:00,94.44,94.6,94.36,94.47,90400.0,76.9632,77.0936,76.898,76.9877,90400.0
2014-05-07 12:30:00,94.47,94.55,94.34,94.46,116000.0,76.9877,77.0529,76.8817,76.9795,116000.0
2014-05-07 13:00:00,94.45,94.65,94.4,94.55,113400.0,76.9714,77.1344,76.9306,77.0529,113400.0
2014-05-07 13:30:00,94.55,94.62,94.4,94.44,121100.0,77.0529,77.1099,76.9306,76.9632,121100.0
2014-05-07 14:00:00,94.44,94.75,94.41,94.73,143300.0,76.9632,77.2159,76.9388,77.1996,143300.0
2014-05-07 14:30:00,94.74,94.76,94.52,94.68,102100.0,77.2077,77.224,77.0284,77.1588,102100.0
2014-05-07 15:00:00,94.67,94.67,94.49,94.5,131400.0,77.1507,77.1507,77.004,77.0121,131400.0
2014-05-07 15:30:00,94.5,94.61,94.43,94.53,387000.0,77.0121,77.1018,76.9551,77.0366,387000.0
2014-05-08 09:30:00,94.49,94.89,94.24,94.49,326500.0,77.004,77.3299,76.8002,77.004,326500.0
2014-05-08 10:00:00,94.51,94.63,94.14,94.14,153400.0,77.0203,77.1181,76.7187,76.7187,153400.0
2014-05-08 10:30:00,94.15,94.27,94.02,94.02,99700.0,76.7269,76.8247,76.6209,76.6209,99700.0
2014-05-08 11:00:00,94.04,94.13,93.75,93.96,146500.0,76.6372,76.7106,76.4009,76.572,146500.0
2014-05-08 11:30:00,93.98,94.23,93.98,94.19,58500.0,76.5883,76.7921,76.5883,76.7595,58500.0
2014-05-08 12:00:00,94.18,94.33,94.12,94.28,50500.0,76.7513,76.8736,76.7024,76.8328,50500.0
2014-05-08 12:30:00,94.26,94.41,94.26,94.35,61900.0,76.8165,76.9388,76.8165,76.8899,61900.0
2014-05-08 13:00:00,94.36,94.39,94.29,94.36,89600.0,76.898,76.9225,76.841,76.898,89600.0
2014-05-08 13:30:00,94.36,94.42,94.21,94.29,66200.0,76.898,76.9469,76.7758,76.841,66200.0
2014-05-08 14:00:00,94.3,94.31,94.08,94.21,55400.0,76.8491,76.8573,76.6698,76.7758,55400.0
2014-05-08 14:30:00,94.19,94.19,94.01,94.02,78100.0,76.7595,76.7595,76.6128,76.6209,78100.0
2014-05-08 15:00:00,94.02,94.17,93.9,94.15,78800.0,76.6209,76.7432,76.5231,76.7269,78800.0
2014-05-08 15:30:00,94.15,94.37,94.11,94.29,306400.0,76.7269,76.9062,76.6943,76.841,306400.0
2014-05-09 09:30:00,94.17,94.28,93.61,93.61,174400.0,76.7432,76.8328,76.2868,76.2868,174400.0
2014-05-09 10:00:00,93.61,94.22,93.61,94.15,144800.0,76.2868,76.7839,76.2868,76.7269,144800.0
2014-05-09 10:30:00,94.15,94.56,94.14,94.53,201700.0,76.7269,77.061,76.7187,77.0366,201700.0
2014-05-09 11:00:00,94.51,94.56,94.32,94.34,158000.0,77.0203,77.061,76.8654,76.8817,158000.0
2014-05-09 11:30:00,94.36,94.6,94.25,94.28,126200.0,76.898,77.0936,76.8084,76.8328,126200.0
2014-05-09 12:00:00,94.29,94.36,93.82,93.97,237100.0,76.841,76.898,76.458,76.5802,237100.0
2014-05-09 12:30:00,93.98,94.27,93.95,94.21,129200.0,76.5883,76.8247,76.5639,76.7758,129200.0
2014-05-09 13:00:00,94.22,94.3,94.2,94.21,82900.0,76.7839,76.8491,76.7676,76.7758,82900.0
2014-05-09 13:30:00,94.21,94.28,94.15,94.25,105100.0,76.7758,76.8328,76.7269,76.8084,105100.0
2014-05-09 14:00:00,94.25,94.28,94.07,94.13,108200.0,76.8084,76.8328,76.6617,76.7106,108200.0
2014-05-09 14:30:00,94.12,94.24,94.02,94.2,133000.0,76.7024,76.8002,76.6209,76.7676,133000.0
2014-05-09 15:00:00,94.21,94.27,94.15,94.25,122500.0,76.7758,76.8247,76.7269,76.8084,122500.0
2014-05-09 15:30:00,94.27,94.37,94.24,94.35,243300.0,76.8247,76.9062,76.8002,76.8899,243300.0
2014-05-12 09:30:00,94.32,94.63,93.92,94.11,388200.0,76.8654,77.1181,76.5394,76.6943,388200.0
2014-05-12 10:00:00,94.11,94.2,93.97,94.04,177400.0,76.6943,76.7676,76.5802,76.6372,177400.0
2014-05-12 10:30:00,94.03,94.09,93.58,93.58,121300.0,76.6291,76.678,76.2624,76.2624,121300.0
2014-05-12 11:00:00,93.58,93.66,93.5,93.59,191300.0,76.2624,76.3276,76.1972,76.2705,191300.0
2014-05-12 11:30:00,93.58,93.85,93.57,93.77,90800.0,76.2624,76.4824,76.2542,76.4172,90800.0
2014-05-12 12:00:00,93.77,93.89,93.67,93.79,109300.0,76.4172,76.515,76.3357,76.4335,109300.0
2014-05-12 12:30:00,93.79,93.87,93.72,93.75,79400.0,76.4335,76.4987,76.3765,76.4009,79400.0
2014-05-12 13:00:00,93.75,93.92,93.67,93.86,93000.0,76.4009,76.5394,76.3357,76.4906,93000.0
2014-05-12 13:30:00,93.87,94.04,93.82,93.92,170800.0,76.4987,76.6372,76.458,76.5394,170800.0
2014-05-12 14:00:00,93.91,93.92,93.63,93.64,133900.0,76.5313,76.5394,76.3031,76.3113,133900.0
2014-05-12 14:30:00,93.64,93.75,93.56,93.68,170300.0,76.3113,76.4009,76.2461,76.3439,170300.0
2014-05-12 15:00:00,93.68,93.72,93.56,93.6,137000.0,76.3439,76.3765,76.2461,76.2787,137000.0
2014-05-12 15:30:00,93.59,93.72,93.58,93.63,340500.0,76.2705,76.3765,76.2624,76.3031,340500.0
2014-05-13 09:30:00,93.73,93.74,92.95,93.0,283200.0,76.3846,76.3928,75.749,75.7897,283200.0
2014-05-13 10:00:00,93.01,93.12,92.92,93.04,194600.0,75.7978,75.8875,75.7245,75.8223,194600.0
2014-05-13 10:30:00,93.04,93.24,93.02,93.06,120800.0,75.8223,75.9853,75.806,75.8386,120800.0
2014-05-13 11:00:00,93.06,93.08,92.91,93.03,231400.0,75.8386,75.8549,75.7164,75.8141,231400.0
2014-05-13 11:30:00,93.03,93.27,93.03,93.15,101200.0,75.8141,76.0097,75.8141,75.9119,101200.0
2014-05-13 12:00:00,93.15,93.23,93.02,93.18,131500.0,75.9119,75.9771,75.806,75.9364,131500.0
2014-05-13 12:30:00,93.17,93.49,93.11,93.46,85200.0,75.9282,76.189,75.8793,76.1646,85200.0
2014-05-13 13:00:00,93.45,93.63,93.41,93.63,114200.0,76.1564,76.3031,76.1238,76.3031,114200.0
2014-05-13 13:30:00,93.64,93.9,93.63,93.89,204000.0,76.3113,76.5231,76.3031,76.515,204000.0
2014-05-13 14:00:00,93.9,94.04,93.74,93.96,228500.0,76.5231,76.6372,76.3928,76.572,228500.0
2014-05-13 14:30:00,93.95,94.06,93.88,93.94,190800.0,76.5639,76.6535,76.5068,76.5557,190800.0
2014-05-13 15:00:00,93.94,93.96,93.77,93.84,178500.0,76.5557,76.572,76.4172,76.4743,178500.0
2014-05-13 15:30:00,93.84,93.9,93.65,93.69,599000.0,76.4743,76.5231,76.3194,76.352,599000.0
2014-05-14 09:30:00,92.49,93.22,92.15,92.39,642800.0,75.3741,75.969,75.097,75.2926,642800.0
2014-05-14 10:00:00,92.39,92.56,91.7,91.74,717400.0,75.2926,75.4311,74.7303,74.7629,717400.0
2014-05-14 10:30:00,91.77,92.0,91.58,91.63,539600.0,74.7873,74.9748,74.6325,74.6732,539600.0
2014-05-14 11:00:00,91.62,91.74,91.42,91.49,462800.0,74.6651,74.7629,74.5021,74.5591,462800.0
2014-05-14 11:30:00,91.49,91.54,91.21,91.47,326000.0,74.5591,74.5999,74.331,74.5428,326000.0
2014-05-14 12:00:00,91.47,91.69,91.12,91.2,238100.0,74.5428,74.7221,74.2576,74.3228,238100.0
2014-05-14 12:30:00,91.19,91.29,91.05,91.29,201100.0,74.3147,74.3961,74.2006,74.3961,201100.0
2014-05-14 13:00:00,91.29,91.7,91.26,91.26,172200.0,74.3961,74.7303,74.3717,74.3717,172200.0
2014-05-14 13:30:00,91.26,91.68,91.22,91.6,122500.0,74.3717,74.714,74.3391,74.6488,122500.0
2014-05-14 14:00:00,91.61,91.86,91.61,91.81,140900.0,74.6569,74.8607,74.6569,74.8199,140900.0
2014-05-14 14:30:00,91.81,91.83,91.4,91.55,175100.0,74.8199,74.8362,74.4858,74.608,175100.0
2014-05-14 15:00:00,91.53,91.73,91.39,91.62,222100.0,74.5917,74.7547,74.4776,74.6651,222100.0
2014-05-14 15:30:00,91.62,91.75,91.31,91.68,627000.0,74.6651,74.771,74.4124,74.714,627000.0
2014-05-15 09:30:00,91.09,91.58,90.49,90.63,393400.0,74.2332,74.6325,73.7442,73.8583,393400.0
2014-05-15 10:00:00,90.63,91.1,90.54,91.03,270000.0,73.8583,74.2413,73.7849,74.1843,270000.0
2014-05-15 10:30:00,91.02,91.45,90.97,91.15,268000.0,74.1761,74.5265,74.1354,74.2821,268000.0
2014-05-15 11:00:00,91.16,91.22,90.91,90.93,120400.0,74.2902,74.3391,74.0865,74.1028,120400.0
2014-05-15 11:30:00,90.92,91.22,90.92,90.94,159700.0,74.0946,74.3391,74.0946,74.1109,159700.0
2014-05-15 12:00:00,90.92,91.3,90.9,91.11,140500.0,74.0946,74.4043,74.0783,74.2495,140500.0
2014-05-15 12:30:00,91.11,91.27,91.03,91.19,94500.0,74.2495,74.3798,74.1843,74.3147,94500.0
2014-05-15 13:00:00,91.19,91.19,91.09,91.16,120300.0,74.3147,74.3147,74.2332,74.2902,120300.0
2014-05-15 13:30:00,91.15,91.32,91.12,91.3,175100.0,74.2821,74.4206,74.2576,74.4043,175100.0
2014-05-15 14:00:00,91.31,91.46,91.15,91.15,130200.0,74.4124,74.5347,74.2821,74.2821,130200.0
2014-05-15 14:30:00,91.16,91.26,91.11,91.2,129700.0,74.2902,74.3717,74.2495,74.3228,129700.0
2014-05-15 15:00:00,91.2,91.3,91.08,91.14,192900.0,74.3228,74.4043,74.225,74.2739,192900.0
2014-05-15 15:30:00,91.15,91.29,91.12,91.2,367700.0,74.2821,74.3961,74.2576,74.3228,367700.0
2014-05-16 09:30:00,91.07,91.73,90.98,91.71,458200.0,74.2169,74.7547,74.1435,74.7384,458200.0
2014-05-16 10:00:00,91.73,91.87,91.46,91.67,319100.0,74.7547,74.8688,74.5347,74.7058,319100.0
2014-05-16 10:30:00,91.68,91.9,91.44,91.62,398000.0,74.714,74.8933,74.5184,74.6651,398000.0
2014-05-16 11:00:00,91.64,91.98,91.54,91.75,77500.0,74.6814,74.9585,74.5999,74.771,77500.0
2014-05-16 11:30:00,91.76,91.89,91.72,91.81,90700.0,74.7792,74.8851,74.7466,74.8199,90700.0
2014-05-16 12:00:00,91.79,91.95,91.78,91.81,72100.0,74.8036,74.934,74.7955,74.8199,72100.0
2014-05-16 12:30:00,91.82,91.91,91.76,91.83,56700.0,74.8281,74.9014,74.7792,74.8362,56700.0
2014-05-16 13:00:00,91.82,91.82,91.56,91.6,71900.0,74.8281,74.8281,74.6162,74.6488,71900.0
2014-05-16 13:30:00,91.6,91.64,91.45,91.55,64000.0,74.6488,74.6814,74.5265,74.608,64000.0
2014-05-16 14:00:00,91.56,91.56,91.42,91.49,83600.0,74.6162,74.6162,74.5021,74.5591,83600.0
2014-05-16 14:30:00,91.48,91.52,91.46,91.5,138800.0,74.551,74.5836,74.5347,74.5673,138800.0
2014-05-16 15:00:00,91.5,91.54,91.35,91.49,208900.0,74.5673,74.5999,74.445,74.5591,208900.0
2014-05-16 15:30:00,91.49,91.51,91.25,91.29,616900.0,74.5591,74.5754,74.3635,74.3961,616900.0
2014-05-19 09:30:00,90.86,91.03,90.51,90.82,480200.0,74.0457,74.1843,73.7605,74.0131,480200.0
2014-05-19 10:00:00,90.82,91.03,90.56,90.57,278400.0,74.0131,74.1843,73.8012,73.8094,278400.0
2014-05-19 10:30:00,90.57,90.67,90.4,90.41,125900.0,73.8094,73.8909,73.6708,73.679,125900.0
2014-05-19 11:00:00,90.42,90.76,90.4,90.63,90500.0,73.6871,73.9642,73.6708,73.8583,90500.0
2014-05-19 11:30:00,90.63,90.87,90.63,90.84,169700.0,73.8583,74.0539,73.8583,74.0294,169700.0
2014-05-19 12:00:00,90.82,90.89,90.71,90.73,91600.0,74.0131,74.0702,73.9235,73.9398,91600.0
2014-05-19 12:30:00,90.74,90.82,90.61,90.79,111800.0,73.9479,74.0131,73.842,73.9887,111800.0
2014-05-19 13:00:00,90.8,90.84,90.69,90.75,55000.0,73.9968,74.0294,73.9072,73.9561,55000.0
2014-05-19 13:30:00,90.75,90.81,90.62,90.79,115800.0,73.9561,74.005,73.8501,73.9887,115800.0
2014-05-19 14:00:00,90.78,90.8,90.65,90.67,64100.0,73.9805,73.9968,73.8746,73.8909,64100.0
2014-05-19 14:30:00,90.67,90.67,90.57,90.59,82500.0,73.8909,73.8909,73.8094,73.8257,82500.0
2014-05-19 15:00:00,90.59,90.67,90.54,90.62,108800.0,73.8257,73.8909,73.7849,73.8501,108800.0
2014-05-19 15:30:00,90.62,90.72,90.56,90.67,294100.0,73.8501,73.9316,73.8012,73.8909,294100.0
2014-05-20 09:30:00,90.51,90.8,90.34,90.61,612300.0,73.7605,73.9968,73.622,73.842,612300.0
2014-05-20 10:00:00,90.61,90.85,90.25,90.28,230100.0,73.842,74.0376,73.5486,73.5731,230100.0
2014-05-20 10:30:00,90.31,90.58,90.27,90.51,140700.0,73.5975,73.8175,73.5649,73.7605,140700.0
2014-05-20 11:00:00,90.51,90.75,90.39,90.4,95700.0,73.7605,73.9561,73.6627,73.6708,95700.0
2014-05-20 11:30:00,90.4,90.41,90.24,90.24,85000.0,73.6708,73.679,73.5405,73.5405,85000.0
2014-05-20 12:00:00,90.23,90.25,89.91,90.0,195400.0,73.5323,73.5486,73.2715,73.3449,195400.0
2014-05-20 12:30:00,90.01,90.06,89.83,89.83,77700.0,73.353,73.3938,73.2063,73.2063,77700.0
2014-05-20 13:00:00,89.84,89.86,89.7,89.85,112700.0,73.2145,73.2308,73.1004,73.2226,112700.0
2014-05-20 13:30:00,89.84,89.85,89.63,89.69,90700.0,73.2145,73.2226,73.0433,73.0922,90700.0
2014-05-20 14:00:00,89.69,89.87,89.64,89.79,96800.0,73.0922,73.2389,73.0515,73.1737,96800.0
2014-05-20 14:30:00,89.79,89.92,89.75,89.83,106700.0,73.1737,73.2797,73.1411,73.2063,106700.0
2014-05-20 15:00:00,89.83,89.95,89.8,89.91,105900.0,73.2063,73.3041,73.1819,73.2715,105900.0
2014-05-20 15:30:00,89.91,90.04,89.87,89.96,280600.0,73.2715,73.3775,73.2389,73.3123,280600.0
2014-05-21 09:30:00,90.06,90.11,89.26,89.46,449800.0,73.3938,73.4345,72.7418,72.9048,449800.0
2014-05-21 10:00:00,89.43,90.0,89.43,89.82,370700.0,72.8804,73.3449,72.8804,73.1982,370700.0
2014-05-21 10:30:00,89.82,89.95,89.81,89.92,66000.0,73.1982,73.3041,73.19,73.2797,66000.0
2014-05-21 11:00:00,89.93,90.0,89.61,89.72,136000.0,73.2878,73.3449,73.027,73.1167,136000.0
2014-05-21 11:30:00,89.73,89.83,89.54,89.63,96100.0,73.1248,73.2063,72.97,73.0433,96100.0
2014-05-21 12:00:00,89.63,89.83,89.46,89.83,121200.0,73.0433,73.2063,72.9048,73.2063,121200.0
2014-05-21 12:30:00,89.82,89.91,89.73,89.9,96700.0,73.1982,73.2715,73.1248,73.2634,96700.0
2014-05-21 13:00:00,89.91,90.01,89.88,89.89,102700.0,73.2715,73.353,73.2471,73.2552,102700.0
2014-05-21 13:30:00,89.89,90.01,89.8,89.97,76000.0,73.2552,73.353,73.1819,73.3204,76000.0
2014-05-21 14:00:00,89.97,90.0,89.79,89.95,76700.0,73.3204,73.3449,73.1737,73.3041,76700.0
2014-05-21 14:30:00,89.96,89.98,89.91,89.98,58300.0,73.3123,73.3286,73.2715,73.3286,58300.0
2014-05-21 15:00:00,89.98,90.1,89.95,89.97,225000.0,73.3286,73.4264,73.3041,73.3204,225000.0
2014-05-21 15:30:00,89.96,90.01,89.85,89.98,260000.0,73.3123,73.353,73.2226,73.3286,260000.0
2014-05-22 09:30:00,89.6,90.41,89.6,90.04,440500.0,73.0189,73.679,73.0189,73.3775,440500.0
2014-05-22 10:00:00,90.03,90.5,90.02,90.39,134800.0,73.3693,73.7523,73.3612,73.6627,134800.0
2014-05-22 10:30:00,90.39,90.5,90.36,90.36,98000.0,73.6627,73.7523,73.6383,73.6383,98000.0
2014-05-22 11:00:00,90.36,90.42,90.15,90.36,51500.0,73.6383,73.6871,73.4671,73.6383,51500.0
2014-05-22 11:30:00,90.35,90.4,90.2,90.23,61200.0,73.6301,73.6708,73.5079,73.5323,61200.0
2014-05-22 12:00:00,90.23,90.25,90.01,90.08,42500.0,73.5323,73.5486,73.353,73.4101,42500.0
2014-05-22 12:30:00,90.07,90.08,89.99,90.05,31300.0,73.4019,73.4101,73.3367,73.3856,31300.0
2014-05-22 13:00:00,90.06,90.11,89.94,90.04,51300.0,73.3938,73.4345,73.296,73.3775,51300.0
2014-05-22 13:30:00,90.04,90.11,89.98,90.06,56100.0,73.3775,73.4345,73.3286,73.3938,56100.0
2014-05-22 14:00:00,90.06,90.2,90.04,90.18,71800.0,73.3938,73.5079,73.3775,73.4916,71800.0
2014-05-22 14:30:00,90.18,90.23,90.12,90.14,45900.0,73.4916,73.5323,73.4427,73.459,45900.0
2014-05-22 15:00:00,90.13,90.13,89.97,89.99,73200.0,73.4508,73.4508,73.3204,73.3367,73200.0
2014-05-22 15:30:00,89.99,90.12,89.98,90.0,192900.0,73.3367,73.4427,73.3286,73.3449,192900.0
2014-05-23 09:30:00,90.13,90.13,89.49,89.77,330600.0,73.4508,73.4508,72.9292,73.1574,330600.0
2014-05-23 10:00:00,89.82,90.1,89.79,90.04,102500.0,73.1982,73.4264,73.1737,73.3775,102500.0
2014-05-23 10:30:00,90.04,90.13,89.89,89.92,96000.0,73.3775,73.4508,73.2552,73.2797,96000.0
2014-05-23 11:00:00,89.92,89.94,89.86,89.87,54200.0,73.2797,73.296,73.2308,73.2389,54200.0
2014-05-23 11:30:00,89.86,89.86,89.77,89.8,71900.0,73.2308,73.2308,73.1574,73.1819,71900.0
2014-05-23 12:00:00,89.82,89.84,89.7,89.81,122900.0,73.1982,73.2145,73.1004,73.19,122900.0
2014-05-23 12:30:00,89.81,90.05,89.8,90.02,79000.0,73.19,73.3856,73.1819,73.3612,79000.0
2014-05-23 13:00:00,90.02,90.07,89.91,89.96,144800.0,73.3612,73.4019,73.2715,73.3123,144800.0
2014-05-23 13:30:00,89.97,90.01,89.87,89.9,68500.0,73.3204,73.353,73.2389,73.2634,68500.0
2014-05-23 14:00:00,89.9,89.96,89.88,89.93,80600.0,73.2634,73.3123,73.2471,73.2878,80600.0
2014-05-23 14:30:00,89.93,89.97,89.86,89.93,78600.0,73.2878,73.3204,73.2308,73.2878,78600.0
2014-05-23 15:00:00,89.93,89.95,89.86,89.9,89700.0,73.2878,73.3041,73.2308,73.2634,89700.0
2014-05-23 15:30:00,89.89,90.02,89.86,89.98,200900.0,73.2552,73.3612,73.2308,73.3286,200900.0
2014-05-27 09:30:00,90.28,90.95,90.24,90.87,270900.0,73.5731,74.1191,73.5405,74.0539,270900.0
2014-05-27 10:00:00,90.88,91.2,90.87,91.13,265500.0,74.062,74.3228,74.0539,74.2658,265500.0
2014-05-27 10:30:00,91.13,91.19,91.02,91.02,172800.0,74.2658,74.3147,74.1761,74.1761,172800.0
2014-05-27 11:00:00,91.01,91.08,90.58,90.6,119700.0,74.168,74.225,73.8175,73.8338,119700.0
2014-05-27 11:30:00,90.61,90.66,90.52,90.56,86300.0,73.842,73.8827,73.7686,73.8012,86300.0
2014-05-27 12:00:00,90.56,90.62,90.54,90.62,53400.0,73.8012,73.8501,73.7849,73.8501,53400.0
2014-05-27 12:30:00,90.63,90.83,90.63,90.79,65800.0,73.8583,74.0213,73.8583,73.9887,65800.0
2014-05-27 13:00:00,90.78,90.78,90.71,90.71,48300.0,73.9805,73.9805,73.9235,73.9235,48300.0
2014-05-27 13:30:00,90.72,90.79,90.69,90.69,69500.0,73.9316,73.9887,73.9072,73.9072,69500.0
2014-05-27 14:00:00,90.69,90.72,90.68,90.7,54200.0,73.9072,73.9316,73.899,73.9153,54200.0
2014-05-27 14:30:00,90.7,90.77,90.69,90.74,115300.0,73.9153,73.9724,73.9072,73.9479,115300.0
2014-05-27 15:00:00,90.74,90.95,90.74,90.92,228400.0,73.9479,74.1191,73.9479,74.0946,228400.0
2014-05-27 15:30:00,90.91,90.92,90.83,90.92,451300.0,74.0865,74.0946,74.0213,74.0946,451300.0
2014-05-28 09:30:00,91.19,91.54,91.04,91.18,212700.0,74.3147,74.5999,74.1924,74.3065,212700.0
2014-05-28 10:00:00,91.17,91.17,90.72,90.86,109300.0,74.2984,74.2984,73.9316,74.0457,109300.0
2014-05-28 10:30:00,90.91,90.95,90.77,90.95,61200.0,74.0865,74.1191,73.9724,74.1191,61200.0
2014-05-28 11:00:00,90.94,91.0,90.82,90.84,53700.0,74.1109,74.1598,74.0131,74.0294,53700.0
2014-05-28 11:30:00,90.83,90.9,90.73,90.86,58000.0,74.0213,74.0783,73.9398,74.0457,58000.0
2014-05-28 12:00:00,90.86,90.98,90.79,90.79,62000.0,74.0457,74.1435,73.9887,73.9887,62000.0
2014-05-28 12:30:00,90.79,90.98,90.78,90.79,47800.0,73.9887,74.1435,73.9805,73.9887,47800.0
2014-05-28 13:00:00,90.77,90.81,90.72,90.76,48700.0,73.9724,74.005,73.9316,73.9642,48700.0
2014-05-28 13:30:00,90.77,91.1,90.69,91.1,212300.0,73.9724,74.2413,73.9072,74.2413,212300.0
2014-05-28 14:00:00,91.1,91.24,91.07,91.15,332600.0,74.2413,74.3554,74.2169,74.2821,332600.0
2014-05-28 14:30:00,91.15,91.18,91.02,91.02,86600.0,74.2821,74.3065,74.1761,74.1761,86600.0
2014-05-28 15:00:00,91.01,91.1,91.0,91.01,111000.0,74.168,74.2413,74.1598,74.168,111000.0
2014-05-28 15:30:00,91.0,91.0,90.87,90.9,187500.0,74.1598,74.1598,74.0539,74.0783,187500.0
2014-05-29 09:30:00,90.95,91.13,90.69,90.91,177500.0,74.1191,74.2658,73.9072,74.0865,177500.0
2014-05-29 10:00:00,90.89,90.9,90.36,90.39,133700.0,74.0702,74.0783,73.6383,73.6627,133700.0
2014-05-29 10:30:00,90.37,90.72,90.33,90.65,163700.0,73.6464,73.9316,73.6138,73.8746,163700.0
2014-05-29 11:00:00,90.65,90.71,90.54,90.7,59300.0,73.8746,73.9235,73.7849,73.9153,59300.0
2014-05-29 11:30:00,90.69,90.72,90.62,90.7,55000.0,73.9072,73.9316,73.8501,73.9153,55000.0
2014-05-29 12:00:00,90.69,90.85,90.69,90.85,56300.0,73.9072,74.0376,73.9072,74.0376,56300.0
2014-05-29 12:30:00,90.84,91.0,90.81,90.94,63900.0,74.0294,74.1598,74.005,74.1109,63900.0
2014-05-29 13:00:00,90.92,90.93,90.84,90.86,34200.0,74.0946,74.1028,74.0294,74.0457,34200.0
2014-05-29 13:30:00,90.87,90.88,90.78,90.84,49400.0,74.0539,74.062,73.9805,74.0294,49400.0
2014-05-29 14:00:00,90.84,90.94,90.79,90.9,61700.0,74.0294,74.1109,73.9887,74.0783,61700.0
2014-05-29 14:30:00,90.89,90.99,90.86,90.98,62200.0,74.0702,74.1517,74.0457,74.1435,62200.0
2014-05-29 15:00:00,90.97,91.17,90.97,91.16,102400.0,74.1354,74.2984,74.1354,74.2902,102400.0
2014-05-29 15:30:00,91.16,91.21,91.03,91.1,239600.0,74.2902,74.331,74.1843,74.2413,239600.0
2014-05-30 09:30:00,90.86,91.0,90.66,90.88,130700.0,74.0457,74.1598,73.8827,74.062,130700.0
2014-05-30 10:00:00,90.91,91.17,90.91,91.14,72000.0,74.0865,74.2984,74.0865,74.2739,72000.0
2014-05-30 10:30:00,91.14,91.15,91.03,91.03,66500.0,74.2739,74.2821,74.1843,74.1843,66500.0
2014-05-30 11:00:00,91.04,91.06,90.94,91.05,73000.0,74.1924,74.2087,74.1109,74.2006,73000.0
2014-05-30 11:30:00,91.04,91.28,91.03,91.25,115500.0,74.1924,74.388,74.1843,74.3635,115500.0
2014-05-30 12:00:00,91.23,91.29,91.19,91.2,55800.0,74.3473,74.3961,74.3147,74.3228,55800.0
2014-05-30 12:30:00,91.2,91.3,91.17,91.23,64500.0,74.3228,74.4043,74.2984,74.3473,64500.0
2014-05-30 13:00:00,91.23,91.29,91.2,91.26,48100.0,74.3473,74.3961,74.3228,74.3717,48100.0
2014-05-30 13:30:00,91.25,91.25,91.17,91.17,47400.0,74.3635,74.3635,74.2984,74.2984,47400.0
2014-05-30 14:00:00,91.18,91.26,91.13,91.21,79300.0,74.3065,74.3717,74.2658,74.331,79300.0
2014-05-30 14:30:00,91.21,91.29,91.19,91.23,87400.0,74.331,74.3961,74.3147,74.3473,87400.0
2014-05-30 15:00:00,91.23,91.26,91.08,91.08,59400.0,74.3473,74.3717,74.225,74.225,59400.0
2014-05-30 15:30:00,91.08,91.22,91.06,91.16,305000.0,74.225,74.3391,74.2087,74.2902,305000.0
2014-06-02 09:30:00,91.29,91.68,91.15,91.59,352500.0,74.3961,74.714,74.2821,74.6406,352500.0
2014-06-02 10:00:00,91.58,91.59,91.17,91.37,216800.0,74.6325,74.6406,74.2984,74.4613,216800.0
2014-06-02 10:30:00,91.37,91.53,91.37,91.5,76000.0,74.4613,74.5917,74.4613,74.5673,76000.0
2014-06-02 11:00:00,91.49,91.66,91.47,91.65,121100.0,74.5591,74.6977,74.5428,74.6895,121100.0
2014-06-02 11:30:00,91.66,91.66,91.47,91.48,55000.0,74.6977,74.6977,74.5428,74.551,55000.0
2014-06-02 12:00:00,91.47,91.54,91.4,91.5,83200.0,74.5428,74.5999,74.4858,74.5673,83200.0
2014-06-02 12:30:00,91.48,91.51,91.47,91.49,42900.0,74.551,74.5754,74.5428,74.5591,42900.0
2014-06-02 13:00:00,91.49,91.5,91.28,91.44,68200.0,74.5591,74.5673,74.388,74.5184,68200.0
2014-06-02 13:30:00,91.45,91.47,91.29,91.31,52300.0,74.5265,74.5428,74.3961,74.4124,52300.0
2014-06-02 14:00:00,91.3,91.33,91.25,91.3,70000.0,74.4043,74.4287,74.3635,74.4043,70000.0
2014-06-02 14:30:00,91.31,91.37,91.25,91.27,116100.0,74.4124,74.4613,74.3635,74.3798,116100.0
2014-06-02 15:00:00,91.27,91.33,91.25,91.28,129900.0,74.3798,74.4287,74.3635,74.388,129900.0
2014-06-02 15:30:00,91.28,91.31,91.15,91.18,281800.0,74.388,74.4124,74.2821,74.3065,281800.0
2014-06-03 09:30:00,90.71,91.14,90.4,90.64,250200.0,73.9235,74.2739,73.6708,73.8664,250200.0
2014-06-03 10:00:00,90.64,91.01,90.64,90.85,97300.0,73.8664,74.168,73.8664,74.0376,97300.0
2014-06-03 10:30:00,90.86,90.92,90.7,90.82,57900.0,74.0457,74.0946,73.9153,74.0131,57900.0
2014-06-03 11:00:00,90.84,90.94,90.81,90.92,68500.0,74.0294,74.1109,74.005,74.0946,68500.0
2014-06-03 11:30:00,90.9,91.0,90.86,90.99,86900.0,74.0783,74.1598,74.0457,74.1517,86900.0
2014-06-03 12:00:00,90.99,91.0,90.94,90.95,73800.0,74.1517,74.1598,74.1109,74.1191,73800.0
2014-06-03 12:30:00,90.96,91.0,90.95,90.98,31500.0,74.1272,74.1598,74.1191,74.1435,31500.0
2014-06-03 13:00:00,90.98,91.0,90.97,90.99,52400.0,74.1435,74.1598,74.1354,74.1517,52400.0
2014-06-03 13:30:00,90.99,91.0,90.94,91.0,84300.0,74.1517,74.1598,74.1109,74.1598,84300.0
2014-06-03 14:00:00,90.99,91.0,90.93,90.98,98200.0,74.1517,74.1598,74.1028,74.1435,98200.0
2014-06-03 14:30:00,90.99,91.0,90.93,90.94,60400.0,74.1517,74.1598,74.1028,74.1109,60400.0
2014-06-03 15:00:00,90.94,90.97,90.9,90.93,69600.0,74.1109,74.1354,74.0783,74.1028,69600.0
2014-06-03 15:30:00,90.94,90.95,90.8,90.83,283600.0,74.1109,74.1191,73.9968,74.0213,283600.0
2014-06-04 09:30:00,90.72,91.17,90.71,90.88,135100.0,73.9316,74.2984,73.9235,74.062,135100.0
2014-06-04 10:00:00,90.91,90.98,90.86,90.93,90400.0,74.0865,74.1435,74.0457,74.1028,90400.0
2014-06-04 10:30:00,90.9,91.0,90.77,90.79,137400.0,74.0783,74.1598,73.9724,73.9887,137400.0
2014-06-04 11:00:00,90.8,90.91,90.73,90.9,124700.0,73.9968,74.0865,73.9398,74.0783,124700.0
2014-06-04 11:30:00,90.9,90.99,90.87,90.89,83000.0,74.0783,74.1517,74.0539,74.0702,83000.0
2014-06-04 12:00:00,90.89,90.9,90.78,90.84,45700.0,74.0702,74.0783,73.9805,74.0294,45700.0
2014-06-04 12:30:00,90.84,90.92,90.68,90.87,103700.0,74.0294,74.0946,73.899,74.0539,103700.0
2014-06-04 13:00:00,90.87,91.04,90.87,91.02,62200.0,74.0539,74.1924,74.0539,74.1761,62200.0
2014-06-04 13:30:00,91.02,91.02,90.9,90.93,70000.0,74.1761,74.1761,74.0783,74.1028,70000.0
2014-06-04 14:00:00,90.93,90.93,90.82,90.82,48700.0,74.1028,74.1028,74.0131,74.0131,48700.0
2014-06-04 14:30:00,90.81,90.89,90.8,90.87,58900.0,74.005,74.0702,73.9968,74.0539,58900.0
2014-06-04 15:00:00,90.87,90.9,90.84,90.89,59800.0,74.0539,74.0783,74.0294,74.0702,59800.0
2014-06-04 15:30:00,90.88,90.92,90.81,90.84,157200.0,74.062,74.0946,74.005,74.0294,157200.0
2014-06-05 09:30:00,91.2,91.45,90.94,90.95,166500.0,74.3228,74.5265,74.1109,74.1191,166500.0
2014-06-05 10:00:00,90.97,91.15,90.81,90.99,109800.0,74.1354,74.2821,74.005,74.1517,109800.0
2014-06-05 10:30:00,91.0,91.05,90.84,91.0,106300.0,74.1598,74.2006,74.0294,74.1598,106300.0
2014-06-05 11:00:00,90.99,91.42,90.97,91.34,128300.0,74.1517,74.5021,74.1354,74.4369,128300.0
2014-06-05 11:30:00,91.34,91.56,91.33,91.54,119700.0,74.4369,74.6162,74.4287,74.5999,119700.0
2014-06-05 12:00:00,91.55,91.59,91.43,91.43,66200.0,74.608,74.6406,74.5102,74.5102,66200.0
2014-06-05 12:30:00,91.44,91.53,91.39,91.45,110800.0,74.5184,74.5917,74.4776,74.5265,110800.0
2014-06-05 13:00:00,91.46,91.56,91.39,91.41,62200.0,74.5347,74.6162,74.4776,74.4939,62200.0
2014-06-05 13:30:00,91.4,91.49,91.39,91.44,58000.0,74.4858,74.5591,74.4776,74.5184,58000.0
2014-06-05 14:00:00,91.45,91.49,91.44,91.46,101100.0,74.5265,74.5591,74.5184,74.5347,101100.0
2014-06-05 14:30:00,91.47,91.47,91.29,91.33,105800.0,74.5428,74.5428,74.3961,74.4287,105800.0
2014-06-05 15:00:00,91.33,91.38,91.31,91.38,166800.0,74.4287,74.4695,74.4124,74.4695,166800.0
2014-06-05 15:30:00,91.38,91.43,91.29,91.3,302100.0,74.4695,74.5102,74.3961,74.4043,302100.0
2014-06-06 09:30:00,91.35,91.89,91.35,91.79,287200.0,74.445,74.8851,74.445,74.8036,287200.0
2014-06-06 10:00:00,91.79,91.95,91.74,91.92,135000.0,74.8036,74.934,74.7629,74.9096,135000.0
2014-06-06 10:30:00,91.92,92.25,91.91,92.25,260200.0,74.9096,75.1785,74.9014,75.1785,260200.0
2014-06-06 11:00:00,92.28,92.3,92.14,92.22,131700.0,75.2029,75.2192,75.0888,75.154,131700.0
2014-06-06 11:30:00,92.22,92.27,92.19,92.21,301600.0,75.154,75.1948,75.1296,75.1459,301600.0
2014-06-06 12:00:00,92.21,92.42,92.2,92.36,231100.0,75.1459,75.317,75.1377,75.2681,231100.0
2014-06-06 12:30:00,92.37,92.4,92.27,92.37,124200.0,75.2763,75.3007,75.1948,75.2763,124200.0
2014-06-06 13:00:00,92.37,92.4,92.26,92.28,120600.0,75.2763,75.3007,75.1866,75.2029,120600.0
2014-06-06 13:30:00,92.28,92.35,92.25,92.29,80200.0,75.2029,75.26,75.1785,75.2111,80200.0
2014-06-06 14:00:00,92.29,92.31,92.13,92.2,119800.0,75.2111,75.2274,75.0807,75.1377,119800.0
2014-06-06 14:30:00,92.2,92.26,92.1,92.21,71200.0,75.1377,75.1866,75.0563,75.1459,71200.0
2014-06-06 15:00:00,92.2,92.42,92.2,92.42,99000.0,75.1377,75.317,75.1377,75.317,99000.0
2014-06-06 15:30:00,92.41,92.42,92.28,92.33,355900.0,75.3089,75.317,75.2029,75.2437,355900.0
2014-06-09 09:30:00,92.45,93.24,92.36,93.08,347000.0,75.3415,75.9853,75.2681,75.8549,347000.0
2014-06-09 10:00:00,93.06,93.18,92.69,93.16,200900.0,75.8386,75.9364,75.5371,75.9201,200900.0
2014-06-09 10:30:00,93.17,93.5,93.16,93.36,206600.0,75.9282,76.1972,75.9201,76.0831,206600.0
2014-06-09 11:00:00,93.36,93.7,93.23,93.7,168400.0,76.0831,76.3602,75.9771,76.3602,168400.0
2014-06-09 11:30:00,93.72,93.78,93.5,93.51,170400.0,76.3765,76.4254,76.1972,76.2053,170400.0
2014-06-09 12:00:00,93.5,93.56,93.2,93.22,154000.0,76.1972,76.2461,75.9527,75.969,154000.0
2014-06-09 12:30:00,93.21,93.28,93.16,93.23,77500.0,75.9608,76.0179,75.9201,75.9771,77500.0
2014-06-09 13:00:00,93.23,93.31,93.22,93.28,93000.0,75.9771,76.0423,75.969,76.0179,93000.0
2014-06-09 13:30:00,93.28,93.5,93.17,93.27,131800.0,76.0179,76.1972,75.9282,76.0097,131800.0
2014-06-09 14:00:00,93.27,93.35,92.98,93.03,217600.0,76.0097,76.0749,75.7734,75.8141,217600.0
2014-06-09 14:30:00,93.05,93.34,92.97,93.18,133900.0,75.8304,76.0668,75.7653,75.9364,133900.0
2014-06-09 15:00:00,93.2,93.22,93.02,93.05,140100.0,75.9527,75.969,75.806,75.8304,140100.0
2014-06-09 15:30:00,93.05,93.09,92.93,92.99,333800.0,75.8304,75.863,75.7327,75.7816,333800.0
2014-06-10 09:30:00,92.69,92.99,92.28,92.54,225600.0,75.5371,75.7816,75.2029,75.4148,225600.0
2014-06-10 10:00:00,92.59,92.6,92.39,92.58,80500.0,75.4556,75.4637,75.2926,75.4474,80500.0
2014-06-10 10:30:00,92.57,92.65,92.53,92.53,69700.0,75.4393,75.5045,75.4067,75.4067,69700.0
2014-06-10 11:00:00,92.53,92.57,92.48,92.5,71100.0,75.4067,75.4393,75.3659,75.3822,71100.0
2014-06-10 11:30:00,92.51,92.59,92.47,92.57,61700.0,75.3904,75.4556,75.3578,75.4393,61700.0
2014-06-10 12:00:00,92.58,92.58,92.43,92.52,64800.0,75.4474,75.4474,75.3252,75.3985,64800.0
2014-06-10 12:30:00,92.52,92.54,92.43,92.43,42800.0,75.3985,75.4148,75.3252,75.3252,42800.0
2014-06-10 13:00:00,92.45,92.47,92.1,92.24,171100.0,75.3415,75.3578,75.0563,75.1703,171100.0
2014-06-10 13:30:00,92.25,92.37,92.25,92.27,81600.0,75.1785,75.2763,75.1785,75.1948,81600.0
2014-06-10 14:00:00,92.28,92.29,92.22,92.29,97000.0,75.2029,75.2111,75.154,75.2111,97000.0
2014-06-10 14:30:00,92.3,92.45,92.3,92.37,91400.0,75.2192,75.3415,75.2192,75.2763,91400.0
2014-06-10 15:00:00,92.38,92.38,92.25,92.3,144200.0,75.2844,75.2844,75.1785,75.2192,144200.0
2014-06-10 15:30:00,92.3,92.45,92.3,92.44,229900.0,75.2192,75.3415,75.2192,75.3333,229900.0
2014-06-11 09:30:00,92.01,92.04,91.39,91.72,287000.0,74.9829,75.0074,74.4776,74.7466,287000.0
2014-06-11 10:00:00,91.73,91.74,91.42,91.47,179300.0,74.7547,74.7629,74.5021,74.5428,179300.0
2014-06-11 10:30:00,91.47,91.5,91.23,91.23,194200.0,74.5428,74.5673,74.3473,74.3473,194200.0
2014-06-11 11:00:00,91.23,91.37,91.13,91.37,136600.0,74.3473,74.4613,74.2658,74.4613,136600.0
2014-06-11 11:30:00,91.37,91.61,91.31,91.59,124400.0,74.4613,74.6569,74.4124,74.6406,124400.0
2014-06-11 12:00:00,91.61,91.63,91.36,91.5,148700.0,74.6569,74.6732,74.4532,74.5673,148700.0
2014-06-11 12:30:00,91.49,91.52,91.3,91.31,78100.0,74.5591,74.5836,74.4043,74.4124,78100.0
2014-06-11 13:00:00,91.31,91.4,91.27,91.4,73000.0,74.4124,74.4858,74.3798,74.4858,73000.0
2014-06-11 13:30:00,91.4,91.54,91.4,91.51,108500.0,74.4858,74.5999,74.4858,74.5754,108500.0
2014-06-11 14:00:00,91.5,91.56,91.44,91.56,68300.0,74.5673,74.6162,74.5184,74.6162,68300.0
2014-06-11 14:30:00,91.56,91.57,91.45,91.52,64900.0,74.6162,74.6243,74.5265,74.5836,64900.0
2014-06-11 15:00:00,91.52,91.57,91.44,91.44,88700.0,74.5836,74.6243,74.5184,74.5184,88700.0
2014-06-11 15:30:00,91.45,91.47,91.38,91.41,313000.0,74.5265,74.5428,74.4695,74.4939,313000.0
2014-06-12 09:30:00,91.24,91.6,91.04,91.11,182700.0,74.3554,74.6488,74.1924,74.2495,182700.0
2014-06-12 10:00:00,91.12,91.12,90.54,90.54,226600.0,74.2576,74.2576,73.7849,73.7849,226600.0
2014-06-12 10:30:00,90.53,90.58,90.11,90.21,270800.0,73.7768,73.8175,73.4345,73.516,270800.0
2014-06-12 11:00:00,90.22,90.46,90.17,90.45,150200.0,73.5242,73.7197,73.4834,73.7116,150200.0
2014-06-12 11:30:00,90.45,90.49,90.25,90.41,108500.0,73.7116,73.7442,73.5486,73.679,108500.0
2014-06-12 12:00:00,90.4,90.54,90.34,90.54,80800.0,73.6708,73.7849,73.622,73.7849,80800.0
2014-06-12 12:30:00,90.54,90.58,90.38,90.46,79000.0,73.7849,73.8175,73.6545,73.7197,79000.0
2014-06-12 13:00:00,90.47,90.6,90.44,90.46,89800.0,73.7279,73.8338,73.7034,73.7197,89800.0
2014-06-12 13:30:00,90.48,90.48,90.26,90.31,68800.0,73.736,73.736,73.5568,73.5975,68800.0
2014-06-12 14:00:00,90.31,90.45,90.29,90.41,96300.0,73.5975,73.7116,73.5812,73.679,96300.0
2014-06-12 14:30:00,90.4,90.45,90.24,90.31,108700.0,73.6708,73.7116,73.5405,73.5975,108700.0
2014-06-12 15:00:00,90.32,90.41,90.28,90.33,129800.0,73.6057,73.679,73.5731,73.6138,129800.0
2014-06-12 15:30:00,90.33,90.52,90.31,90.46,364100.0,73.6138,73.7686,73.5975,73.7197,364100.0
2014-06-13 09:30:00,90.46,90.76,90.3,90.69,166500.0,73.7197,73.9642,73.5894,73.9072,166500.0
2014-06-13 10:00:00,90.69,90.77,90.6,90.66,117500.0,73.9072,73.9724,73.8338,73.8827,117500.0
2014-06-13 10:30:00,90.66,90.88,90.64,90.73,121400.0,73.8827,74.062,73.8664,73.9398,121400.0
2014-06-13 11:00:00,90.74,90.87,90.6,90.7,79800.0,73.9479,74.0539,73.8338,73.9153,79800.0
2014-06-13 11:30:00,90.71,90.71,90.56,90.61,83900.0,73.9235,73.9235,73.8012,73.842,83900.0
2014-06-13 12:00:00,90.6,90.67,90.57,90.58,68900.0,73.8338,73.8909,73.8094,73.8175,68900.0
2014-06-13 12:30:00,90.57,90.62,90.56,90.6,85700.0,73.8094,73.8501,73.8012,73.8338,85700.0
2014-06-13 13:00:00,90.61,90.71,90.57,90.59,59100.0,73.842,73.9235,73.8094,73.8257,59100.0
2014-06-13 13:30:00,90.61,90.68,90.54,90.66,92200.0,73.842,73.899,73.7849,73.8827,92200.0
2014-06-13 14:00:00,90.67,90.7,90.61,90.67,71600.0,73.8909,73.9153,73.842,73.8909,71600.0
2014-06-13 14:30:00,90.68,90.7,90.63,90.67,67500.0,73.899,73.9153,73.8583,73.8909,67500.0
2014-06-13 15:00:00,90.66,90.7,90.38,90.38,128600.0,73.8827,73.9153,73.6545,73.6545,128600.0
2014-06-13 15:30:00,90.39,90.47,90.31,90.46,268100.0,73.6627,73.7279,73.5975,73.7197,268100.0
2014-06-16 09:30:00,90.32,90.43,90.16,90.21,120000.0,73.6057,73.6953,73.4753,73.516,120000.0
2014-06-16 10:00:00,90.19,90.46,90.13,90.33,66900.0,73.4997,73.7197,73.4508,73.6138,66900.0
2014-06-16 10:30:00,90.32,90.35,90.2,90.23,71300.0,73.6057,73.6301,73.5079,73.5323,71300.0
2014-06-16 11:00:00,90.23,90.38,90.03,90.1,129500.0,73.5323,73.6545,73.3693,73.4264,129500.0
2014-06-16 11:30:00,90.1,90.13,89.96,90.07,106700.0,73.4264,73.4508,73.3123,73.4019,106700.0
2014-06-16 12:00:00,90.04,90.32,90.03,90.22,45600.0,73.3775,73.6057,73.3693,73.5242,45600.0
2014-06-16 12:30:00,90.21,90.33,90.12,90.26,39100.0,73.516,73.6138,73.4427,73.5568,39100.0
2014-06-16 13:00:00,90.24,90.35,90.14,90.33,104200.0,73.5405,73.6301,73.459,73.6138,104200.0
2014-06-16 13:30:00,90.33,90.38,90.06,90.14,83800.0,73.6138,73.6545,73.3938,73.459,83800.0
2014-06-16 14:00:00,90.14,90.42,90.14,90.35,134000.0,73.459,73.6871,73.459,73.6301,134000.0
2014-06-16 14:30:00,90.34,90.41,90.33,90.38,120200.0,73.622,73.679,73.6138,73.6545,120200.0
2014-06-16 15:00:00,90.39,90.39,90.21,90.26,101800.0,73.6627,73.6627,73.516,73.5568,101800.0
2014-06-16 15:30:00,90.26,90.37,90.24,90.36,200400.0,73.5568,73.6464,73.5405,73.6383,200400.0
2014-06-17 09:30:00,90.36,90.44,89.89,90.04,157600.0,73.6383,73.7034,73.2552,73.3775,157600.0
2014-06-17 10:00:00,90.04,90.28,90.04,90.08,114000.0,73.3775,73.5731,73.3775,73.4101,114000.0
2014-06-17 10:30:00,90.08,90.09,89.77,89.9,127200.0,73.4101,73.4182,73.1574,73.2634,127200.0
2014-06-17 11:00:00,89.9,90.22,89.9,90.19,89000.0,73.2634,73.5242,73.2634,73.4997,89000.0
2014-06-17 11:30:00,90.2,90.25,90.12,90.25,59600.0,73.5079,73.5486,73.4427,73.5486,59600.0
2014-06-17 12:00:00,90.25,90.3,90.23,90.23,35600.0,73.5486,73.5894,73.5323,73.5323,35600.0
2014-06-17 12:30:00,90.23,90.5,90.23,90.41,43500.0,73.5323,73.7523,73.5323,73.679,43500.0
2014-06-17 13:00:00,90.41,90.45,90.33,90.4,58400.0,73.679,73.7116,73.6138,73.6708,58400.0
2014-06-17 13:30:00,90.41,90.64,90.4,90.63,73100.0,73.679,73.8664,73.6708,73.8583,73100.0
2014-06-17 14:00:00,90.62,90.63,90.39,90.54,58600.0,73.8501,73.8583,73.6627,73.7849,58600.0
2014-06-17 14:30:00,90.54,90.55,90.39,90.48,66500.0,73.7849,73.7931,73.6627,73.736,66500.0
2014-06-17 15:00:00,90.49,90.55,90.39,90.55,87900.0,73.7442,73.7931,73.6627,73.7931,87900.0
2014-06-17 15:30:00,90.54,90.67,90.51,90.61,199600.0,73.7849,73.8909,73.7605,73.842,199600.0
2014-06-18 09:30:00,90.42,90.69,90.01,90.68,126400.0,73.6871,73.9072,73.353,73.899,126400.0
2014-06-18 10:00:00,90.68,90.85,90.57,90.61,81800.0,73.899,74.0376,73.8094,73.842,81800.0
2014-06-18 10:30:00,90.61,90.7,90.44,90.44,64000.0,73.842,73.9153,73.7034,73.7034,64000.0
2014-06-18 11:00:00,90.41,90.58,90.39,90.51,58700.0,73.679,73.8175,73.6627,73.7605,58700.0
2014-06-18 11:30:00,90.51,90.61,90.46,90.46,41400.0,73.7605,73.842,73.7197,73.7197,41400.0
2014-06-18 12:00:00,90.48,90.58,90.4,90.51,67500.0,73.736,73.8175,73.6708,73.7605,67500.0
2014-06-18 12:30:00,90.52,90.71,90.52,90.69,46000.0,73.7686,73.9235,73.7686,73.9072,46000.0
2014-06-18 13:00:00,90.67,90.76,90.67,90.72,40200.0,73.8909,73.9642,73.8909,73.9316,40200.0
2014-06-18 13:30:00,90.72,90.74,90.57,90.58,55500.0,73.9316,73.9479,73.8094,73.8175,55500.0
2014-06-18 14:00:00,90.57,90.8,90.47,90.68,176500.0,73.8094,73.9968,73.7279,73.899,176500.0
2014-06-18 14:30:00,90.69,90.95,90.66,90.91,123200.0,73.9072,74.1191,73.8827,74.0865,123200.0
2014-06-18 15:00:00,90.9,91.1,90.88,91.06,120100.0,74.0783,74.2413,74.062,74.2087,120100.0
2014-06-18 15:30:00,91.07,91.22,91.04,91.19,269400.0,74.2169,74.3391,74.1924,74.3147,269400.0
2014-06-19 09:30:00,91.01,91.38,90.88,91.24,160900.0,74.168,74.4695,74.062,74.3554,160900.0
2014-06-19 10:00:00,91.25,91.58,91.23,91.55,121000.0,74.3635,74.6325,74.3473,74.608,121000.0
2014-06-19 10:30:00,91.56,91.83,91.53,91.74,128300.0,74.6162,74.8362,74.5917,74.7629,128300.0
2014-06-19 11:00:00,91.73,91.77,91.63,91.66,72400.0,74.7547,74.7873,74.6732,74.6977,72400.0
2014-06-19 11:30:00,91.67,91.78,91.61,91.78,68700.0,74.7058,74.7955,74.6569,74.7955,68700.0
2014-06-19 12:00:00,91.78,91.86,91.54,91.54,67300.0,74.7955,74.8607,74.5999,74.5999,67300.0
2014-06-19 12:30:00,91.55,91.75,91.52,91.66,53500.0,74.608,74.771,74.5836,74.6977,53500.0
2014-06-19 13:00:00,91.66,91.72,91.59,91.66,52800.0,74.6977,74.7466,74.6406,74.6977,52800.0
2014-06-19 13:30:00,91.64,91.78,91.63,91.75,84500.0,74.6814,74.7955,74.6732,74.771,84500.0
2014-06-19 14:00:00,91.75,91.75,91.67,91.7,77000.0,74.771,74.771,74.7058,74.7303,77000.0
2014-06-19 14:30:00,91.7,91.74,91.57,91.7,88100.0,74.7303,74.7629,74.6243,74.7303,88100.0
2014-06-19 15:00:00,91.7,91.76,91.61,91.63,133200.0,74.7303,74.7792,74.6569,74.6732,133200.0
2014-06-19 15:30:00,91.63,91.66,91.52,91.59,332500.0,74.6732,74.6977,74.5836,74.6406,332500.0
2014-06-20 09:30:00,91.88,91.94,91.66,91.87,488800.0,74.877,74.9259,74.6977,74.8688,488800.0
2014-06-20 10:00:00,91.87,91.87,91.72,91.77,86800.0,74.8688,74.8688,74.7466,74.7873,86800.0
2014-06-20 10:30:00,91.77,91.82,91.7,91.76,114100.0,74.7873,74.8281,74.7303,74.7792,114100.0
2014-06-20 11:00:00,91.76,91.92,91.73,91.9,69500.0,74.7792,74.9096,74.7547,74.8933,69500.0
2014-06-20 11:30:00,91.9,91.96,91.83,91.89,106700.0,74.8933,74.9422,74.8362,74.8851,106700.0
2014-06-20 12:00:00,91.9,91.96,91.85,91.9,142200.0,74.8933,74.9422,74.8525,74.8933,142200.0
2014-06-20 12:30:00,91.89,91.93,91.78,91.8,67600.0,74.8851,74.9177,74.7955,74.8118,67600.0
2014-06-20 13:00:00,91.8,91.87,91.77,91.87,74800.0,74.8118,74.8688,74.7873,74.8688,74800.0
2014-06-20 13:30:00,91.87,91.97,91.84,91.96,64600.0,74.8688,74.9503,74.8444,74.9422,64600.0
2014-06-20 14:00:00,91.96,92.01,91.89,92.0,73500.0,74.9422,74.9829,74.8851,74.9748,73500.0
2014-06-20 14:30:00,92.01,92.03,91.92,91.96,68300.0,74.9829,74.9992,74.9096,74.9422,68300.0
2014-06-20 15:00:00,91.96,92.02,91.92,91.99,103800.0,74.9422,74.9911,74.9096,74.9666,103800.0
2014-06-20 15:30:00,92.0,92.11,91.97,92.06,376900.0,74.9748,75.0644,74.9503,75.0237,376900.0
2014-06-23 09:30:00,91.34,92.41,91.34,92.41,131200.0,74.4369,75.3089,74.4369,75.3089,131200.0
2014-06-23 10:00:00,92.4,92.49,92.16,92.37,132500.0,75.3007,75.3741,75.1051,75.2763,132500.0
2014-06-23 10:30:00,92.38,92.43,92.24,92.4,100900.0,75.2844,75.3252,75.1703,75.3007,100900.0
2014-06-23 11:00:00,92.4,92.41,92.24,92.25,78500.0,75.3007,75.3089,75.1703,75.1785,78500.0
2014-06-23 11:30:00,92.25,92.25,91.87,91.99,120600.0,75.1785,75.1785,74.8688,74.9666,120600.0
2014-06-23 12:00:00,91.98,91.99,91.71,91.82,92700.0,74.9585,74.9666,74.7384,74.8281,92700.0
2014-06-23 12:30:00,91.82,91.92,91.82,91.84,81300.0,74.8281,74.9096,74.8281,74.8444,81300.0
2014-06-23 13:00:00,91.85,91.85,91.66,91.67,74400.0,74.8525,74.8525,74.6977,74.7058,74400.0
2014-06-23 13:30:00,91.67,91.74,91.53,91.55,89000.0,74.7058,74.7629,74.5917,74.608,89000.0
2014-06-23 14:00:00,91.55,91.71,91.55,91.7,85200.0,74.608,74.7384,74.608,74.7303,85200.0
2014-06-23 14:30:00,91.7,91.72,91.67,91.7,99700.0,74.7303,74.7466,74.7058,74.7303,99700.0
2014-06-23 15:00:00,91.69,91.71,91.59,91.59,162100.0,74.7221,74.7384,74.6406,74.6406,162100.0
2014-06-23 15:30:00,91.6,91.6,91.38,91.4,546500.0,74.6488,74.6488,74.4695,74.4858,546500.0
2014-06-24 09:30:00,91.24,91.68,91.06,91.31,133300.0,74.3554,74.714,74.2087,74.4124,133300.0
2014-06-24 10:00:00,91.31,91.74,91.31,91.48,117500.0,74.4124,74.7629,74.4124,74.551,117500.0
2014-06-24 10:30:00,91.5,91.54,91.06,91.1,126800.0,74.5673,74.5999,74.2087,74.2413,126800.0
2014-06-24 11:00:00,91.1,91.26,91.09,91.13,109600.0,74.2413,74.3717,74.2332,74.2658,109600.0
2014-06-24 11:30:00,91.15,91.25,91.15,91.22,94300.0,74.2821,74.3635,74.2821,74.3391,94300.0
2014-06-24 12:00:00,91.22,91.22,91.06,91.13,79800.0,74.3391,74.3391,74.2087,74.2658,79800.0
2014-06-24 12:30:00,91.13,91.13,91.04,91.05,88700.0,74.2658,74.2658,74.1924,74.2006,88700.0
2014-06-24 13:00:00,91.05,91.06,90.82,91.0,89900.0,74.2006,74.2087,74.0131,74.1598,89900.0
2014-06-24 13:30:00,91.0,91.0,90.73,90.76,97500.0,74.1598,74.1598,73.9398,73.9642,97500.0
2014-06-24 14:00:00,90.77,90.91,90.77,90.78,88800.0,73.9724,74.0865,73.9724,73.9805,88800.0
2014-06-24 14:30:00,90.79,90.89,90.64,90.84,122200.0,73.9887,74.0702,73.8664,74.0294,122200.0
2014-06-24 15:00:00,90.84,90.84,90.5,90.58,164200.0,74.0294,74.0294,73.7523,73.8175,164200.0
2014-06-24 15:30:00,90.59,90.75,90.51,90.62,356900.0,73.8257,73.9561,73.7605,73.8501,356900.0
2014-06-25 09:30:00,90.3,90.5,90.17,90.21,345300.0,73.5894,73.7523,73.4834,73.516,345300.0
2014-06-25 10:00:00,90.22,90.36,89.97,90.01,313400.0,73.5242,73.6383,73.3204,73.353,313400.0
2014-06-25 10:30:00,90.02,91.07,90.02,91.02,355600.0,73.3612,74.2169,73.3612,74.1761,355600.0
2014-06-25 11:00:00,91.03,91.04,90.41,90.55,138700.0,74.1843,74.1924,73.679,73.7931,138700.0
2014-06-25 11:30:00,90.57,90.66,90.47,90.59,81200.0,73.8094,73.8827,73.7279,73.8257,81200.0
2014-06-25 12:00:00,90.58,90.7,90.48,90.6,133400.0,73.8175,73.9153,73.736,73.8338,133400.0
2014-06-25 12:30:00,90.58,90.66,90.53,90.64,122600.0,73.8175,73.8827,73.7768,73.8664,122600.0
2014-06-25 13:00:00,90.64,90.86,90.58,90.69,93200.0,73.8664,74.0457,73.8175,73.9072,93200.0
2014-06-25 13:30:00,90.69,90.73,90.57,90.67,122700.0,73.9072,73.9398,73.8094,73.8909,122700.0
2014-06-25 14:00:00,90.66,90.71,90.55,90.7,113600.0,73.8827,73.9235,73.7931,73.9153,113600.0
2014-06-25 14:30:00,90.7,90.76,90.6,90.62,100200.0,73.9153,73.9642,73.8338,73.8501,100200.0
2014-06-25 15:00:00,90.6,90.79,90.6,90.73,109900.0,73.8338,73.9887,73.8338,73.9398,109900.0
2014-06-25 15:30:00,90.74,90.8,90.67,90.73,240600.0,73.9479,73.9968,73.8909,73.9398,240600.0
2014-06-26 09:30:00,90.36,90.63,90.0,90.12,267500.0,74.1269,74.3484,73.8316,73.9301,267500.0
2014-06-26 10:00:00,90.1,90.33,89.98,90.25,120300.0,73.9137,74.1023,73.8152,74.0367,120300.0
2014-06-26 10:30:00,90.27,90.44,90.11,90.33,131600.0,74.0531,74.1926,73.9219,74.1023,131600.0
2014-06-26 11:00:00,90.33,90.55,90.22,90.25,100100.0,74.1023,74.2828,74.0121,74.0367,100100.0
2014-06-26 11:30:00,90.28,90.31,90.11,90.22,74000.0,74.0613,74.0859,73.9219,74.0121,74000.0
2014-06-26 12:00:00,90.22,90.26,90.12,90.21,49600.0,74.0121,74.0449,73.9301,74.0039,49600.0
2014-06-26 12:30:00,90.21,90.27,90.17,90.24,57800.0,74.0039,74.0531,73.9711,74.0285,57800.0
2014-06-26 13:00:00,90.23,90.42,90.23,90.36,62500.0,74.0203,74.1762,74.0203,74.1269,62500.0
2014-06-26 13:30:00,90.37,90.48,90.27,90.27,91100.0,74.1351,74.2254,74.0531,74.0531,91100.0
2014-06-26 14:00:00,90.28,90.47,90.27,90.47,69700.0,74.0613,74.2172,74.0531,74.2172,69700.0
2014-06-26 14:30:00,90.46,90.46,90.32,90.4,82600.0,74.209,74.209,74.0941,74.1598,82600.0
2014-06-26 15:00:00,90.4,90.43,90.32,90.38,122600.0,74.1598,74.1844,74.0941,74.1434,122600.0
2014-06-26 15:30:00,90.37,90.44,90.29,90.42,318100.0,74.1351,74.1926,74.0695,74.1762,318100.0
2014-06-27 09:30:00,90.27,90.87,90.17,90.73,168800.0,74.0531,74.5453,73.9711,74.4305,168800.0
2014-06-27 10:00:00,90.73,90.87,90.65,90.7,112200.0,74.4305,74.5453,74.3648,74.4059,112200.0
2014-06-27 10:30:00,90.7,90.81,90.57,90.57,94900.0,74.4059,74.4961,74.2992,74.2992,94900.0
2014-06-27 11:00:00,90.59,90.69,90.51,90.53,157600.0,74.3156,74.3977,74.25,74.2664,157600.0
2014-06-27 11:30:00,90.54,90.56,90.47,90.5,127300.0,74.2746,74.291,74.2172,74.2418,127300.0
2014-06-27 12:00:00,90.49,90.55,90.33,90.34,108400.0,74.2336,74.2828,74.1023,74.1105,108400.0
2014-06-27 12:30:00,90.35,90.46,90.34,90.39,85900.0,74.1187,74.209,74.1105,74.1516,85900.0
2014-06-27 13:00:00,90.39,90.48,90.36,90.43,86800.0,74.1516,74.2254,74.1269,74.1844,86800.0
2014-06-27 13:30:00,90.42,90.46,90.33,90.39,190200.0,74.1762,74.209,74.1023,74.1516,190200.0
2014-06-27 14:00:00,90.39,90.47,90.29,90.3,149700.0,74.1516,74.2172,74.0695,74.0777,149700.0
2014-06-27 14:30:00,90.3,90.38,90.26,90.34,104300.0,74.0777,74.1434,74.0449,74.1105,104300.0
2014-06-27 15:00:00,90.34,90.4,90.29,90.35,131000.0,74.1105,74.1598,74.0695,74.1187,131000.0
2014-06-27 15:30:00,90.36,90.79,90.32,90.77,516800.0,74.1269,74.4797,74.0941,74.4633,516800.0
2014-06-30 09:30:00,90.88,91.95,90.77,91.47,283000.0,74.5535,75.4313,74.4633,75.0375,283000.0
2014-06-30 10:00:00,91.49,91.66,91.4,91.65,166200.0,75.0539,75.1934,74.9801,75.1852,166200.0
2014-06-30 10:30:00,91.66,91.7,91.54,91.65,118000.0,75.1934,75.2262,75.095,75.1852,118000.0
2014-06-30 11:00:00,91.63,91.63,91.33,91.58,93800.0,75.1688,75.1688,74.9227,75.1278,93800.0
2014-06-30 11:30:00,91.57,91.57,91.41,91.49,146000.0,75.1196,75.1196,74.9883,75.0539,146000.0
2014-06-30 12:00:00,91.49,91.49,90.64,90.77,416100.0,75.0539,75.0539,74.3566,74.4633,416100.0
2014-06-30 12:30:00,90.76,90.8,90.61,90.68,188800.0,74.4551,74.4879,74.332,74.3895,188800.0
2014-06-30 13:00:00,90.66,90.88,90.58,90.6,97300.0,74.3731,74.5535,74.3074,74.3238,97300.0
2014-06-30 13:30:00,90.6,90.69,90.51,90.53,124000.0,74.3238,74.3977,74.25,74.2664,124000.0
2014-06-30 14:00:00,90.54,90.63,90.34,90.39,302000.0,74.2746,74.3484,74.1105,74.1516,302000.0
2014-06-30 14:30:00,90.41,90.67,90.14,90.65,232600.0,74.168,74.3813,73.9465,74.3648,232600.0
2014-06-30 15:00:00,90.64,90.74,90.55,90.72,120300.0,74.3566,74.4387,74.2828,74.4223,120300.0
2014-06-30 15:30:00,90.72,90.74,90.44,90.54,381600.0,74.4223,74.4387,74.1926,74.2746,381600.0
2014-07-01 09:30:00,90.81,90.81,90.18,90.32,231800.0,74.4961,74.4961,73.9793,74.0941,231800.0
2014-07-01 10:00:00,90.32,90.39,89.71,89.8,456200.0,74.0941,74.1516,73.5937,73.6675,456200.0
2014-07-01 10:30:00,89.79,90.31,89.63,90.3,298200.0,73.6593,74.0859,73.5281,74.0777,298200.0
2014-07-01 11:00:00,90.3,90.31,89.64,89.99,256500.0,74.0777,74.0859,73.5363,73.8234,256500.0
2014-07-01 11:30:00,90.0,90.21,90.0,90.2,310600.0,73.8316,74.0039,73.8316,73.9957,310600.0
2014-07-01 12:00:00,90.19,90.4,90.13,90.34,139100.0,73.9875,74.1598,73.9383,74.1105,139100.0
2014-07-01 12:30:00,90.35,90.39,90.16,90.21,148400.0,74.1187,74.1516,73.9629,74.0039,148400.0
2014-07-01 13:00:00,90.23,90.38,90.2,90.25,168000.0,74.0203,74.1434,73.9957,74.0367,168000.0
2014-07-01 13:30:00,90.26,90.41,90.23,90.31,134000.0,74.0449,74.168,74.0203,74.0859,134000.0
2014-07-01 14:00:00,90.32,90.36,90.19,90.2,142500.0,74.0941,74.1269,73.9875,73.9957,142500.0
2014-07-01 14:30:00,90.2,90.26,90.14,90.22,139400.0,73.9957,74.0449,73.9465,74.0121,139400.0
2014-07-01 15:00:00,90.21,90.33,90.13,90.2,178200.0,74.0039,74.1023,73.9383,73.9957,178200.0
2014-07-01 15:30:00,90.19,90.24,90.05,90.08,366000.0,73.9875,74.0285,73.8726,73.8972,366000.0
2014-07-02 09:30:00,90.27,90.52,90.1,90.19,229200.0,74.0531,74.2582,73.9137,73.9875,229200.0
2014-07-02 10:00:00,90.2,90.5,90.14,90.41,134500.0,73.9957,74.2418,73.9465,74.168,134500.0
2014-07-02 10:30:00,90.4,90.52,90.17,90.18,106900.0,74.1598,74.2582,73.9711,73.9793,106900.0
2014-07-02 11:00:00,90.17,90.26,89.98,90.07,115900.0,73.9711,74.0449,73.8152,73.889,115900.0
2014-07-02 11:30:00,90.06,90.16,89.99,90.16,131900.0,73.8808,73.9629,73.8234,73.9629,131900.0
2014-07-02 12:00:00,90.16,90.26,90.12,90.25,76900.0,73.9629,74.0449,73.9301,74.0367,76900.0
2014-07-02 12:30:00,90.23,90.31,90.13,90.31,54100.0,74.0203,74.0859,73.9383,74.0859,54100.0
2014-07-02 13:00:00,90.31,90.33,90.2,90.31,73300.0,74.0859,74.1023,73.9957,74.0859,73300.0
2014-07-02 13:30:00,90.31,90.31,90.22,90.3,61500.0,74.0859,74.0859,74.0121,74.0777,61500.0
2014-07-02 14:00:00,90.28,90.3,90.21,90.3,60500.0,74.0613,74.0777,74.0039,74.0777,60500.0
2014-07-02 14:30:00,90.31,90.41,90.28,90.37,63700.0,74.0859,74.168,74.0613,74.1351,63700.0
2014-07-02 15:00:00,90.37,90.4,90.28,90.35,73500.0,74.1351,74.1598,74.0613,74.1187,73500.0
2014-07-02 15:30:00,90.35,90.42,90.28,90.36,332200.0,74.1187,74.1762,74.0613,74.1269,332200.0
2014-07-03 09:30:00,91.05,91.38,90.76,91.26,342900.0,74.693,74.9637,74.4551,74.8653,342900.0
2014-07-03 10:00:00,91.24,91.5,91.17,91.39,177200.0,74.8489,75.0621,74.7914,74.9719,177200.0
2014-07-03 10:30:00,91.37,91.46,90.98,90.98,141800.0,74.9555,75.0293,74.6356,74.6356,141800.0
2014-07-03 11:00:00,90.99,91.33,90.99,91.33,113300.0,74.6438,74.9227,74.6438,74.9227,113300.0
2014-07-03 11:30:00,91.33,91.35,91.15,91.16,120800.0,74.9227,74.9391,74.775,74.7832,120800.0
2014-07-03 12:00:00,91.17,91.44,91.16,91.43,128700.0,74.7914,75.0129,74.7832,75.0047,128700.0
2014-07-03 12:30:00,91.44,91.45,91.19,91.35,350100.0,75.0129,75.0211,74.8078,74.9391,350100.0
2014-07-07 09:30:00,90.97,91.34,90.83,90.91,225900.0,74.6274,74.9309,74.5125,74.5781,225900.0
2014-07-07 10:00:00,90.89,91.08,90.72,90.76,154800.0,74.5617,74.7176,74.4223,74.4551,154800.0
2014-07-07 10:30:00,90.75,90.78,90.34,90.4,186700.0,74.4469,74.4715,74.1105,74.1598,186700.0
2014-07-07 11:00:00,90.4,90.75,90.32,90.71,114000.0,74.1598,74.4469,74.0941,74.4141,114000.0
2014-07-07 11:30:00,90.73,90.79,90.64,90.76,89100.0,74.4305,74.4797,74.3566,74.4551,89100.0
2014-07-07 12:00:00,90.75,91.0,90.75,90.9,132200.0,74.4469,74.652,74.4469,74.5699,132200.0
2014-07-07 12:30:00,90.91,90.94,90.71,90.77,140900.0,74.5781,74.6027,74.4141,74.4633,140900.0
2014-07-07 13:00:00,90.78,90.81,90.57,90.66,132900.0,74.4715,74.4961,74.2992,74.3731,132900.0
2014-07-07 13:30:00,90.67,91.04,90.67,90.86,130700.0,74.3813,74.6848,74.3813,74.5371,130700.0
2014-07-07 14:00:00,90.86,90.91,90.81,90.82,75200.0,74.5371,74.5781,74.4961,74.5043,75200.0
2014-07-07 14:30:00,90.81,90.88,90.71,90.79,75500.0,74.4961,74.5535,74.4141,74.4797,75500.0
2014-07-07 15:00:00,90.78,90.87,90.73,90.8,137500.0,74.4715,74.5453,74.4305,74.4879,137500.0
2014-07-07 15:30:00,90.79,90.87,90.75,90.8,191400.0,74.4797,74.5453,74.4469,74.4879,191400.0
2014-07-08 09:30:00,90.75,90.92,90.32,90.91,282200.0,74.4469,74.5863,74.0941,74.5781,282200.0
2014-07-08 10:00:00,90.91,91.01,90.67,90.73,383200.0,74.5781,74.6602,74.3813,74.4305,383200.0
2014-07-08 10:30:00,90.73,90.76,90.48,90.61,209500.0,74.4305,74.4551,74.2254,74.332,209500.0
2014-07-08 11:00:00,90.61,90.61,90.38,90.51,198400.0,74.332,74.332,74.1434,74.25,198400.0
2014-07-08 11:30:00,90.51,90.64,90.5,90.57,178600.0,74.25,74.3566,74.2418,74.2992,178600.0
2014-07-08 12:00:00,90.57,90.57,90.4,90.54,101700.0,74.2992,74.2992,74.1598,74.2746,101700.0
2014-07-08 12:30:00,90.55,90.6,90.46,90.48,149900.0,74.2828,74.3238,74.209,74.2254,149900.0
2014-07-08 13:00:00,90.48,90.64,90.35,90.53,121300.0,74.2254,74.3566,74.1187,74.2664,121300.0
2014-07-08 13:30:00,90.54,90.61,90.47,90.48,192500.0,74.2746,74.332,74.2172,74.2254,192500.0
2014-07-08 14:00:00,90.48,90.51,90.4,90.48,119200.0,74.2254,74.25,74.1598,74.2254,119200.0
2014-07-08 14:30:00,90.48,90.54,90.42,90.44,313500.0,74.2254,74.2746,74.1762,74.1926,313500.0
2014-07-08 15:00:00,90.43,90.45,90.31,90.31,154200.0,74.1844,74.2008,74.0859,74.0859,154200.0
2014-07-08 15:30:00,90.31,90.35,90.08,90.13,475400.0,74.0859,74.1187,73.8972,73.9383,475400.0
2014-07-09 09:30:00,90.09,90.23,89.11,89.12,539900.0,73.9055,74.0203,73.1015,73.1097,539900.0
2014-07-09 10:00:00,89.13,89.17,88.47,88.5,800500.0,73.1179,73.1507,72.5765,72.6011,800500.0
2014-07-09 10:30:00,88.5,88.79,88.42,88.79,467200.0,72.6011,72.839,72.5355,72.839,467200.0
2014-07-09 11:00:00,88.77,89.01,88.7,88.87,296300.0,72.8226,73.0195,72.7652,72.9046,296300.0
2014-07-09 11:30:00,88.88,88.98,88.8,88.96,130900.0,72.9128,72.9949,72.8472,72.9785,130900.0
2014-07-09 12:00:00,88.96,88.96,88.75,88.88,147600.0,72.9785,72.9785,72.8062,72.9128,147600.0
2014-07-09 12:30:00,88.89,89.08,88.85,89.05,213100.0,72.921,73.0769,72.8882,73.0523,213100.0
2014-07-09 13:00:00,89.05,89.14,88.97,89.07,113100.0,73.0523,73.1261,72.9867,73.0687,113100.0
2014-07-09 13:30:00,89.05,89.11,88.97,89.07,173400.0,73.0523,73.1015,72.9867,73.0687,173400.0
2014-07-09 14:00:00,89.08,89.17,88.95,89.11,212800.0,73.0769,73.1507,72.9703,73.1015,212800.0
2014-07-09 14:30:00,89.12,89.31,89.09,89.31,173100.0,73.1097,73.2656,73.0851,73.2656,173100.0
2014-07-09 15:00:00,89.31,89.46,89.26,89.29,270000.0,73.2656,73.3886,73.2246,73.2492,270000.0
2014-07-09 15:30:00,89.29,89.29,89.09,89.16,506200.0,73.2492,73.2492,73.0851,73.1425,506200.0
2014-07-10 09:30:00,88.37,88.8,87.88,88.76,613500.0,72.4944,72.8472,72.0925,72.8144,613500.0
2014-07-10 10:00:00,88.76,88.96,88.53,88.59,327800.0,72.8144,72.9785,72.6257,72.6749,327800.0
2014-07-10 10:30:00,88.58,88.73,88.48,88.69,191000.0,72.6667,72.7898,72.5847,72.757,191000.0
2014-07-10 11:00:00,88.69,88.71,88.48,88.51,165300.0,72.757,72.7734,72.5847,72.6093,165300.0
2014-07-10 11:30:00,88.51,88.61,88.47,88.51,135500.0,72.6093,72.6913,72.5765,72.6093,135500.0
2014-07-10 12:00:00,88.5,88.59,88.45,88.52,135700.0,72.6011,72.6749,72.5601,72.6175,135700.0
2014-07-10 12:30:00,88.53,88.62,88.45,88.45,134100.0,72.6257,72.6995,72.5601,72.5601,134100.0
2014-07-10 13:00:00,88.46,88.47,88.33,88.43,175900.0,72.5683,72.5765,72.4616,72.5437,175900.0
2014-07-10 13:30:00,88.43,88.51,88.39,88.43,122200.0,72.5437,72.6093,72.5109,72.5437,122200.0
2014-07-10 14:00:00,88.43,88.5,88.37,88.41,147000.0,72.5437,72.6011,72.4944,72.5273,147000.0
2014-07-10 14:30:00,88.41,88.41,88.26,88.26,198400.0,72.5273,72.5273,72.4042,72.4042,198400.0
2014-07-10 15:00:00,88.26,88.31,88.11,88.2,286000.0,72.4042,72.4452,72.2812,72.355,286000.0
2014-07-10 15:30:00,88.2,88.27,88.08,88.13,746400.0,72.355,72.4124,72.2565,72.2976,746400.0
2014-07-11 09:30:00,87.94,87.97,87.17,87.6,540000.0,72.1417,72.1663,71.51,71.8628,540000.0
2014-07-11 10:00:00,87.6,88.25,87.54,88.23,417200.0,71.8628,72.396,71.8136,72.3796,417200.0
2014-07-11 10:30:00,88.23,88.46,87.97,88.27,323700.0,72.3796,72.5683,72.1663,72.4124,323700.0
2014-07-11 11:00:00,88.27,88.63,88.24,88.32,210100.0,72.4124,72.7077,72.3878,72.4534,210100.0
2014-07-11 11:30:00,88.33,88.41,88.13,88.16,127200.0,72.4616,72.5273,72.2976,72.3222,127200.0
2014-07-11 12:00:00,88.16,88.38,88.06,88.21,297100.0,72.3222,72.5027,72.2401,72.3632,297100.0
2014-07-11 12:30:00,88.23,88.34,88.14,88.25,123700.0,72.3796,72.4698,72.3058,72.396,123700.0
2014-07-11 13:00:00,88.26,88.31,88.14,88.17,99700.0,72.4042,72.4452,72.3058,72.3304,99700.0
2014-07-11 13:30:00,88.17,88.25,88.07,88.2,140400.0,72.3304,72.396,72.2483,72.355,140400.0
2014-07-11 14:00:00,88.2,88.33,88.2,88.29,128700.0,72.355,72.4616,72.355,72.4288,128700.0
2014-07-11 14:30:00,88.29,88.39,88.25,88.28,333700.0,72.4288,72.5109,72.396,72.4206,333700.0
2014-07-11 15:00:00,88.28,88.47,88.26,88.46,216400.0,72.4206,72.5765,72.4042,72.5683,216400.0
2014-07-11 15:30:00,88.47,88.57,88.4,88.52,442900.0,72.5765,72.6585,72.5191,72.6175,442900.0
2014-07-14 09:30:00,89.19,89.22,88.63,88.72,345400.0,73.1671,73.1917,72.7077,72.7816,345400.0
2014-07-14 10:00:00,88.73,88.83,88.58,88.67,166900.0,72.7898,72.8718,72.6667,72.7406,166900.0
2014-07-14 10:30:00,88.65,89.05,88.62,89.04,161800.0,72.7241,73.0523,72.6995,73.0441,161800.0
2014-07-14 11:00:00,89.02,89.04,88.74,88.84,180700.0,73.0277,73.0441,72.798,72.88,180700.0
2014-07-14 11:30:00,88.85,88.9,88.8,88.82,106000.0,72.8882,72.9292,72.8472,72.8636,106000.0
2014-07-14 12:00:00,88.81,88.89,88.75,88.75,89200.0,72.8554,72.921,72.8062,72.8062,89200.0
2014-07-14 12:30:00,88.76,88.88,88.71,88.82,93800.0,72.8144,72.9128,72.7734,72.8636,93800.0
2014-07-14 13:00:00,88.82,88.91,88.68,88.86,82100.0,72.8636,72.9374,72.7488,72.8964,82100.0
2014-07-14 13:30:00,88.86,88.92,88.81,88.87,126700.0,72.8964,72.9456,72.8554,72.9046,126700.0
2014-07-14 14:00:00,88.87,88.97,88.73,88.73,138700.0,72.9046,72.9867,72.7898,72.7898,138700.0
2014-07-14 14:30:00,88.73,88.79,88.57,88.62,114900.0,72.7898,72.839,72.6585,72.6995,114900.0
2014-07-14 15:00:00,88.61,88.67,88.5,88.62,165000.0,72.6913,72.7406,72.6011,72.6995,165000.0
2014-07-14 15:30:00,88.61,88.64,88.47,88.52,278900.0,72.6913,72.7159,72.5765,72.6175,278900.0
2014-07-15 09:30:00,88.35,88.97,88.28,88.65,329600.0,72.478,72.9867,72.4206,72.7241,329600.0
2014-07-15 10:00:00,88.65,88.99,88.65,88.99,284100.0,72.7241,73.0031,72.7241,73.0031,284100.0
2014-07-15 10:30:00,88.99,89.08,88.86,89.01,396000.0,73.0031,73.0769,72.8964,73.0195,396000.0
2014-07-15 11:00:00,89.0,89.06,88.87,89.0,183600.0,73.0113,73.0605,72.9046,73.0113,183600.0
2014-07-15 11:30:00,89.0,89.01,88.56,88.58,158000.0,73.0113,73.0195,72.6503,72.6667,158000.0
2014-07-15 12:00:00,88.57,88.74,88.54,88.59,131300.0,72.6585,72.798,72.6339,72.6749,131300.0
2014-07-15 12:30:00,88.58,88.64,88.43,88.46,77900.0,72.6667,72.7159,72.5437,72.5683,77900.0
2014-07-15 13:00:00,88.47,88.7,88.45,88.61,69000.0,72.5765,72.7652,72.5601,72.6913,69000.0
2014-07-15 13:30:00,88.62,88.7,88.44,88.44,95000.0,72.6995,72.7652,72.5519,72.5519,95000.0
2014-07-15 14:00:00,88.45,88.71,88.45,88.67,126100.0,72.5601,72.7734,72.5601,72.7406,126100.0
2014-07-15 14:30:00,88.67,88.67,88.56,88.64,84000.0,72.7406,72.7406,72.6503,72.7159,84000.0
2014-07-15 15:00:00,88.64,88.68,88.45,88.5,156500.0,72.7159,72.7488,72.5601,72.6011,156500.0
2014-07-15 15:30:00,88.5,88.56,88.42,88.56,352700.0,72.6011,72.6503,72.5355,72.6503,352700.0
2014-07-16 09:30:00,88.59,88.81,88.31,88.49,422700.0,72.6749,72.8554,72.4452,72.5929,422700.0
2014-07-16 10:00:00,88.5,89.22,88.5,88.99,338700.0,72.6011,73.1917,72.6011,73.0031,338700.0
2014-07-16 10:30:00,88.99,89.04,88.72,88.9,114900.0,73.0031,73.0441,72.7816,72.9292,114900.0
2014-07-16 11:00:00,88.88,88.99,88.62,88.67,150600.0,72.9128,73.0031,72.6995,72.7406,150600.0
2014-07-16 11:30:00,88.67,88.89,88.59,88.87,123700.0,72.7406,72.921,72.6749,72.9046,123700.0
2014-07-16 12:00:00,88.85,89.09,88.85,89.05,105700.0,72.8882,73.0851,72.8882,73.0523,105700.0
2014-07-16 12:30:00,89.05,89.11,88.98,89.07,106500.0,73.0523,73.1015,72.9949,73.0687,106500.0
2014-07-16 13:00:00,89.08,89.18,89.0,89.18,75800.0,73.0769,73.1589,73.0113,73.1589,75800.0
2014-07-16 13:30:00,89.19,89.42,89.13,89.36,215500.0,73.1671,73.3558,73.1179,73.3066,215500.0
2014-07-16 14:00:00,89.35,89.45,89.29,89.44,161300.0,73.2984,73.3804,73.2492,73.3722,161300.0
2014-07-16 14:30:00,89.43,89.45,89.3,89.38,179300.0,73.364,73.3804,73.2574,73.323,179300.0
2014-07-16 15:00:00,89.37,89.52,89.37,89.51,319600.0,73.3148,73.4379,73.3148,73.4296,319600.0
2014-07-16 15:30:00,89.51,89.52,89.32,89.45,468600.0,73.4296,73.4379,73.2738,73.3804,468600.0
2014-07-17 09:30:00,88.83,89.0,88.5,88.69,403300.0,72.8718,73.0113,72.6011,72.757,403300.0
2014-07-17 10:00:00,88.69,88.87,88.62,88.7,276600.0,72.757,72.9046,72.6995,72.7652,276600.0
2014-07-17 10:30:00,88.7,88.79,88.57,88.57,161900.0,72.7652,72.839,72.6585,72.6585,161900.0
2014-07-17 11:00:00,88.57,88.58,88.32,88.35,182000.0,72.6585,72.6667,72.4534,72.478,182000.0
2014-07-17 11:30:00,88.33,88.34,88.07,88.16,226900.0,72.4616,72.4698,72.2483,72.3222,226900.0
2014-07-17 12:00:00,88.16,88.28,88.0,88.22,233600.0,72.3222,72.4206,72.1909,72.3714,233600.0
2014-07-17 12:30:00,88.22,88.37,88.18,88.25,113600.0,72.3714,72.4944,72.3386,72.396,113600.0
2014-07-17 13:00:00,88.25,88.5,88.25,88.38,220300.0,72.396,72.6011,72.396,72.5027,220300.0
2014-07-17 13:30:00,88.4,88.48,88.07,88.21,150100.0,72.5191,72.5847,72.2483,72.3632,150100.0
2014-07-17 14:00:00,88.2,88.2,87.91,87.93,227300.0,72.355,72.355,72.1171,72.1335,227300.0
2014-07-17 14:30:00,87.94,88.02,87.85,87.95,231500.0,72.1417,72.2073,72.0679,72.1499,231500.0
2014-07-17 15:00:00,87.95,87.97,87.32,87.49,428000.0,72.1499,72.1663,71.6331,71.7725,428000.0
2014-07-17 15:30:00,87.5,87.67,87.43,87.43,697200.0,71.7807,71.9202,71.7233,71.7233,697200.0
2014-07-18 09:30:00,87.77,88.24,87.57,88.13,479500.0,72.0022,72.3878,71.8382,72.2976,479500.0
2014-07-18 10:00:00,88.14,88.14,87.83,87.84,115900.0,72.3058,72.3058,72.0515,72.0597,115900.0
2014-07-18 10:30:00,87.84,88.0,87.69,87.86,273600.0,72.0597,72.1909,71.9366,72.0761,273600.0
2014-07-18 11:00:00,87.87,87.97,87.75,87.76,148700.0,72.0843,72.1663,71.9858,71.994,148700.0
2014-07-18 11:30:00,87.77,87.98,87.76,87.88,96700.0,72.0022,72.1745,71.994,72.0925,96700.0
2014-07-18 12:00:00,87.88,88.0,87.86,87.93,80900.0,72.0925,72.1909,72.0761,72.1335,80900.0
2014-07-18 12:30:00,87.94,88.0,87.89,87.9,62000.0,72.1417,72.1909,72.1007,72.1089,62000.0
2014-07-18 13:00:00,87.9,87.92,87.65,87.66,85100.0,72.1089,72.1253,71.9038,71.912,85100.0
2014-07-18 13:30:00,87.65,87.88,87.61,87.87,131700.0,71.9038,72.0925,71.871,72.0843,131700.0
2014-07-18 14:00:00,87.88,87.88,87.79,87.82,126100.0,72.0925,72.0925,72.0186,72.0433,126100.0
2014-07-18 14:30:00,87.82,87.86,87.64,87.67,196000.0,72.0433,72.0761,71.8956,71.9202,196000.0
2014-07-18 15:00:00,87.68,87.73,87.66,87.7,236900.0,71.9284,71.9694,71.912,71.9448,236900.0
2014-07-18 15:30:00,87.69,87.73,87.58,87.62,428800.0,71.9366,71.9694,71.8464,71.8792,428800.0
2014-07-21 09:30:00,87.4,87.67,87.2,87.64,328500.0,71.6987,71.9202,71.5346,71.8956,328500.0
2014-07-21 10:00:00,87.62,87.7,87.42,87.6,147800.0,71.8792,71.9448,71.7151,71.8628,147800.0
2014-07-21 10:30:00,87.6,87.61,87.37,87.4,138400.0,71.8628,71.871,71.6741,71.6987,138400.0
2014-07-21 11:00:00,87.39,87.54,87.31,87.49,117900.0,71.6905,71.8136,71.6249,71.7725,117900.0
2014-07-21 11:30:00,87.5,87.57,87.42,87.57,86700.0,71.7807,71.8382,71.7151,71.8382,86700.0
2014-07-21 12:00:00,87.56,87.64,87.52,87.64,112800.0,71.83,71.8956,71.7971,71.8956,112800.0
2014-07-21 12:30:00,87.64,87.72,87.6,87.71,73800.0,71.8956,71.9612,71.8628,71.953,73800.0
2014-07-21 13:00:00,87.7,87.99,87.7,87.89,125200.0,71.9448,72.1827,71.9448,72.1007,125200.0
2014-07-21 13:30:00,87.88,87.98,87.79,87.92,91300.0,72.0925,72.1745,72.0186,72.1253,91300.0
2014-07-21 14:00:00,87.92,88.04,87.92,87.97,133200.0,72.1253,72.2237,72.1253,72.1663,133200.0
2014-07-21 14:30:00,87.96,88.06,87.89,88.03,134400.0,72.1581,72.2401,72.1007,72.2155,134400.0
2014-07-21 15:00:00,88.03,88.05,87.88,87.95,131700.0,72.2155,72.2319,72.0925,72.1499,131700.0
2014-07-21 15:30:00,87.95,87.95,87.63,87.66,487700.0,72.1499,72.1499,71.8874,71.912,487700.0
2014-07-22 09:30:00,88.21,88.89,88.06,88.72,422800.0,72.3632,72.921,72.2401,72.7816,422800.0
2014-07-22 10:00:00,88.73,88.88,88.68,88.88,187500.0,72.7898,72.9128,72.7488,72.9128,187500.0
2014-07-22 10:30:00,88.88,88.93,88.75,88.82,159900.0,72.9128,72.9538,72.8062,72.8636,159900.0
2014-07-22 11:00:00,88.83,88.91,88.73,88.79,133000.0,72.8718,72.9374,72.7898,72.839,133000.0
2014-07-22 11:30:00,88.79,88.8,88.58,88.6,86100.0,72.839,72.8472,72.6667,72.6831,86100.0
2014-07-22 12:00:00,88.61,88.64,88.5,88.52,82700.0,72.6913,72.7159,72.6011,72.6175,82700.0
2014-07-22 12:30:00,88.51,88.63,88.51,88.52,56100.0,72.6093,72.7077,72.6093,72.6175,56100.0
2014-07-22 13:00:00,88.52,88.67,88.51,88.6,71800.0,72.6175,72.7406,72.6093,72.6831,71800.0
2014-07-22 13:30:00,88.6,88.61,88.45,88.61,74300.0,72.6831,72.6913,72.5601,72.6913,74300.0
2014-07-22 14:00:00,88.61,88.74,88.61,88.68,115500.0,72.6913,72.798,72.6913,72.7488,115500.0
2014-07-22 14:30:00,88.69,88.69,88.28,88.4,160800.0,72.757,72.757,72.4206,72.5191,160800.0
2014-07-22 15:00:00,88.4,88.61,88.36,88.6,214600.0,72.5191,72.6913,72.4862,72.6831,214600.0
2014-07-22 15:30:00,88.61,88.62,88.36,88.4,338200.0,72.6913,72.6995,72.4862,72.5191,338200.0
2014-07-23 09:30:00,88.48,88.56,87.41,87.66,375300.0,72.5847,72.6503,71.7069,71.912,375300.0
2014-07-23 10:00:00,87.67,88.08,87.67,87.84,214200.0,71.9202,72.2565,71.9202,72.0597,214200.0
2014-07-23 10:30:00,87.84,87.9,87.63,87.68,206700.0,72.0597,72.1089,71.8874,71.9284,206700.0
2014-07-23 11:00:00,87.7,87.84,87.61,87.82,135700.0,71.9448,72.0597,71.871,72.0433,135700.0
2014-07-23 11:30:00,87.83,87.88,87.77,87.81,95900.0,72.0515,72.0925,72.0022,72.035,95900.0
2014-07-23 12:00:00,87.81,87.94,87.75,87.75,92000.0,72.035,72.1417,71.9858,71.9858,92000.0
2014-07-23 12:30:00,87.75,87.8,87.56,87.58,129000.0,71.9858,72.0268,71.83,71.8464,129000.0
2014-07-23 13:00:00,87.61,87.66,87.54,87.66,91200.0,71.871,71.912,71.8136,71.912,91200.0
2014-07-23 13:30:00,87.64,87.76,87.58,87.63,72400.0,71.8956,71.994,71.8464,71.8874,72400.0
2014-07-23 14:00:00,87.64,87.72,87.6,87.64,113400.0,71.8956,71.9612,71.8628,71.8956,113400.0
2014-07-23 14:30:00,87.63,87.64,87.53,87.58,98900.0,71.8874,71.8956,71.8054,71.8464,98900.0
2014-07-23 15:00:00,87.58,87.58,87.38,87.47,287700.0,71.8464,71.8464,71.6823,71.7561,287700.0
2014-07-23 15:30:00,87.47,87.52,87.42,87.51,483500.0,71.7561,71.7971,71.7151,71.7889,483500.0
2014-07-24 09:30:00,87.19,87.6,86.9,87.47,304000.0,71.5264,71.8628,71.2885,71.7561,304000.0
2014-07-24 10:00:00,87.46,87.5,87.25,87.4,169200.0,71.7479,71.7807,71.5757,71.6987,169200.0
2014-07-24 10:30:00,87.4,87.47,87.01,87.18,233700.0,71.6987,71.7561,71.3788,71.5182,233700.0
2014-07-24 11:00:00,87.18,87.2,86.91,86.98,229900.0,71.5182,71.5346,71.2967,71.3542,229900.0
2014-07-24 11:30:00,86.97,87.05,86.94,86.99,164400.0,71.346,71.4116,71.3213,71.3624,164400.0
2014-07-24 12:00:00,86.99,87.11,86.95,87.09,138800.0,71.3624,71.4608,71.3295,71.4444,138800.0
2014-07-24 12:30:00,87.08,87.09,86.94,86.99,260400.0,71.4362,71.4444,71.3213,71.3624,260400.0
2014-07-24 13:00:00,87.0,87.01,86.93,87.0,110600.0,71.3706,71.3788,71.3131,71.3706,110600.0
2014-07-24 13:30:00,87.01,87.01,86.95,86.99,124500.0,71.3788,71.3788,71.3295,71.3624,124500.0
2014-07-24 14:00:00,86.99,87.0,86.95,86.99,163600.0,71.3624,71.3706,71.3295,71.3624,163600.0
2014-07-24 14:30:00,87.0,87.0,86.86,86.89,114600.0,71.3706,71.3706,71.2557,71.2803,114600.0
2014-07-24 15:00:00,86.89,87.02,86.85,86.95,229800.0,71.2803,71.387,71.2475,71.3295,229800.0
2014-07-24 15:30:00,86.96,87.0,86.94,86.95,395400.0,71.3378,71.3706,71.3213,71.3295,395400.0
2014-07-25 09:30:00,86.89,86.95,86.44,86.6,318300.0,71.2803,71.3295,70.9112,71.0424,318300.0
2014-07-25 10:00:00,86.6,86.64,86.42,86.54,192600.0,71.0424,71.0752,70.8948,70.9932,192600.0
2014-07-25 10:30:00,86.54,86.6,86.32,86.35,247700.0,70.9932,71.0424,70.8127,70.8373,247700.0
2014-07-25 11:00:00,86.35,86.38,86.18,86.23,233500.0,70.8373,70.8619,70.6979,70.7389,233500.0
2014-07-25 11:30:00,86.23,86.23,86.14,86.19,207600.0,70.7389,70.7389,70.6651,70.7061,207600.0
2014-07-25 12:00:00,86.2,86.3,86.15,86.15,250200.0,70.7143,70.7963,70.6733,70.6733,250200.0
2014-07-25 12:30:00,86.14,86.21,86.05,86.2,138000.0,70.6651,70.7225,70.5912,70.7143,138000.0
2014-07-25 13:00:00,86.2,86.21,86.09,86.09,119900.0,70.7143,70.7225,70.624,70.624,119900.0
2014-07-25 13:30:00,86.09,86.11,85.99,86.03,178200.0,70.624,70.6405,70.542,70.5748,178200.0
2014-07-25 14:00:00,86.03,86.13,86.0,86.1,102300.0,70.5748,70.6569,70.5502,70.6322,102300.0
2014-07-25 14:30:00,86.09,86.11,86.0,86.03,105400.0,70.624,70.6405,70.5502,70.5748,105400.0
2014-07-25 15:00:00,86.02,86.04,85.89,85.89,214600.0,70.5666,70.583,70.46,70.46,214600.0
2014-07-25 15:30:00,85.89,86.19,85.89,86.17,624200.0,70.46,70.7061,70.46,70.6897,624200.0
2014-07-28 09:30:00,86.0,86.13,85.19,85.31,443500.0,70.5502,70.6569,69.8857,69.9842,443500.0
2014-07-28 10:00:00,85.3,85.46,85.2,85.43,418400.0,69.976,70.1072,69.8939,70.0826,418400.0
2014-07-28 10:30:00,85.43,85.68,85.34,85.54,519400.0,70.0826,70.2877,70.0088,70.1729,519400.0
2014-07-28 11:00:00,85.54,85.66,85.44,85.5,262300.0,70.1729,70.2713,70.0908,70.14,262300.0
2014-07-28 11:30:00,85.5,85.88,85.49,85.74,190100.0,70.14,70.4518,70.1318,70.3369,190100.0
2014-07-28 12:00:00,85.73,85.74,85.54,85.55,161800.0,70.3287,70.3369,70.1729,70.1811,161800.0
2014-07-28 12:30:00,85.56,85.64,85.52,85.62,135500.0,70.1893,70.2549,70.1564,70.2385,135500.0
2014-07-28 13:00:00,85.62,85.92,85.55,85.91,224700.0,70.2385,70.4846,70.1811,70.4764,224700.0
2014-07-28 13:30:00,85.92,86.05,85.89,86.04,240700.0,70.4846,70.5912,70.46,70.583,240700.0
2014-07-28 14:00:00,86.03,86.06,85.95,85.96,182000.0,70.5748,70.5994,70.5092,70.5174,182000.0
2014-07-28 14:30:00,85.97,85.97,85.83,85.91,203500.0,70.5256,70.5256,70.4108,70.4764,203500.0
2014-07-28 15:00:00,85.92,86.0,85.87,85.9,411900.0,70.4846,70.5502,70.4436,70.4682,411900.0
2014-07-28 15:30:00,85.9,86.03,85.86,86.01,699100.0,70.4682,70.5748,70.4354,70.5584,699100.0
2014-07-29 09:30:00,85.83,86.22,85.69,86.22,319900.0,70.4108,70.7307,70.2959,70.7307,319900.0
2014-07-29 10:00:00,86.22,86.43,86.13,86.27,321800.0,70.7307,70.903,70.6569,70.7717,321800.0
2014-07-29 10:30:00,86.27,86.37,86.07,86.08,144200.0,70.7717,70.8537,70.6076,70.6158,144200.0
2014-07-29 11:00:00,86.1,86.13,85.86,85.92,147900.0,70.6322,70.6569,70.4354,70.4846,147900.0
2014-07-29 11:30:00,85.9,86.03,85.84,86.02,168400.0,70.4682,70.5748,70.419,70.5666,168400.0
2014-07-29 12:00:00,86.02,86.22,85.95,86.16,116100.0,70.5666,70.7307,70.5092,70.6815,116100.0
2014-07-29 12:30:00,86.17,86.39,86.13,86.34,188000.0,70.6897,70.8702,70.6569,70.8291,188000.0
2014-07-29 13:00:00,86.34,86.46,86.25,86.38,157000.0,70.8291,70.9276,70.7553,70.8619,157000.0
2014-07-29 13:30:00,86.37,86.39,86.27,86.39,182000.0,70.8537,70.8702,70.7717,70.8702,182000.0
2014-07-29 14:00:00,86.39,86.39,86.13,86.23,149700.0,70.8702,70.8702,70.6569,70.7389,149700.0
2014-07-29 14:30:00,86.23,86.28,86.14,86.2,187000.0,70.7389,70.7799,70.6651,70.7143,187000.0
2014-07-29 15:00:00,86.19,86.25,86.09,86.22,314200.0,70.7061,70.7553,70.624,70.7307,314200.0
2014-07-29 15:30:00,86.23,86.24,85.81,85.83,847000.0,70.7389,70.7471,70.3943,70.4108,847000.0
2014-07-30 09:30:00,85.96,86.06,85.26,85.3,224900.0,70.5174,70.5994,69.9432,69.976,224900.0
2014-07-30 10:00:00,85.28,85.56,85.07,85.5,263200.0,69.9596,70.1893,69.7873,70.14,263200.0
2014-07-30 10:30:00,85.52,85.59,85.16,85.2,172600.0,70.1564,70.2139,69.8611,69.8939,172600.0
2014-07-30 11:00:00,85.18,85.36,85.01,85.29,159200.0,69.8775,70.0252,69.7381,69.9678,159200.0
2014-07-30 11:30:00,85.29,85.34,85.13,85.13,124100.0,69.9678,70.0088,69.8365,69.8365,124100.0
2014-07-30 12:00:00,85.15,85.46,85.15,85.37,102300.0,69.8529,70.1072,69.8529,70.0334,102300.0
2014-07-30 12:30:00,85.38,85.47,85.29,85.31,141000.0,70.0416,70.1154,69.9678,69.9842,141000.0
2014-07-30 13:00:00,85.31,85.38,85.26,85.29,110800.0,69.9842,70.0416,69.9432,69.9678,110800.0
2014-07-30 13:30:00,85.29,85.4,85.23,85.37,99500.0,69.9678,70.058,69.9185,70.0334,99500.0
2014-07-30 14:00:00,85.37,85.77,85.27,85.58,146600.0,70.0334,70.3615,69.9514,70.2057,146600.0
2014-07-30 14:30:00,85.59,85.62,85.3,85.41,172200.0,70.2139,70.2385,69.976,70.0662,172200.0
2014-07-30 15:00:00,85.42,85.44,85.27,85.42,257000.0,70.0744,70.0908,69.9514,70.0744,257000.0
2014-07-30 15:30:00,85.41,85.51,85.38,85.42,386600.0,70.0662,70.1482,70.0416,70.0744,386600.0
2014-07-31 09:30:00,85.0,85.15,84.53,84.71,327200.0,69.7299,69.8529,69.3443,69.492,327200.0
2014-07-31 10:00:00,84.74,85.04,84.62,84.83,288400.0,69.5166,69.7627,69.4181,69.5904,288400.0
2014-07-31 10:30:00,84.84,85.07,84.75,84.77,172500.0,69.5986,69.7873,69.5248,69.5412,172500.0
2014-07-31 11:00:00,84.76,85.18,84.75,85.06,159300.0,69.533,69.8775,69.5248,69.7791,159300.0
2014-07-31 11:30:00,85.07,85.1,84.76,84.84,287100.0,69.7873,69.8119,69.533,69.5986,287100.0
2014-07-31 12:00:00,84.83,84.93,84.75,84.89,173800.0,69.5904,69.6724,69.5248,69.6396,173800.0
2014-07-31 12:30:00,84.89,85.2,84.84,85.11,219900.0,69.6396,69.8939,69.5986,69.8201,219900.0
2014-07-31 13:00:00,85.1,85.23,85.05,85.23,161100.0,69.8119,69.9185,69.7709,69.9185,161100.0
2014-07-31 13:30:00,85.23,85.44,85.21,85.27,256500.0,69.9185,70.0908,69.9021,69.9514,256500.0
2014-07-31 14:00:00,85.27,85.58,85.25,85.58,204600.0,69.9514,70.2057,69.935,70.2057,204600.0
2014-07-31 14:30:00,85.57,85.66,85.13,85.15,317200.0,70.1975,70.2713,69.8365,69.8529,317200.0
2014-07-31 15:00:00,85.14,85.34,85.1,85.18,253000.0,69.8447,70.0088,69.8119,69.8775,253000.0
2014-07-31 15:30:00,85.17,85.31,85.1,85.1,502800.0,69.8693,69.9842,69.8119,69.8119,502800.0
2014-08-01 09:30:00,85.22,85.63,84.85,85.01,510500.0,69.9103,70.2467,69.6068,69.7381,510500.0
2014-08-01 10:00:00,85.03,85.35,84.89,85.06,283800.0,69.7545,70.017,69.6396,69.7791,283800.0
2014-08-01 10:30:00,85.05,85.08,84.93,84.99,174200.0,69.7709,69.7955,69.6724,69.7217,174200.0
2014-08-01 11:00:00,84.98,85.03,84.76,84.9,142000.0,69.7135,69.7545,69.533,69.6478,142000.0
2014-08-01 11:30:00,84.89,84.96,84.56,84.65,302300.0,69.6396,69.697,69.3689,69.4427,302300.0
2014-08-01 12:00:00,84.65,84.97,84.64,84.89,195500.0,69.4427,69.7053,69.4345,69.6396,195500.0
2014-08-01 12:30:00,84.89,84.91,84.77,84.84,165500.0,69.6396,69.656,69.5412,69.5986,165500.0
2014-08-01 13:00:00,84.85,85.07,84.72,85.06,155600.0,69.6068,69.7873,69.5002,69.7791,155600.0
2014-08-01 13:30:00,85.05,85.37,85.01,85.33,175600.0,69.7709,70.0334,69.7381,70.0006,175600.0
2014-08-01 14:00:00,85.33,85.37,85.22,85.22,151000.0,70.0006,70.0334,69.9103,69.9103,151000.0
2014-08-01 14:30:00,85.23,85.26,85.05,85.07,129700.0,69.9185,69.9432,69.7709,69.7873,129700.0
2014-08-01 15:00:00,85.07,85.15,85.0,85.06,196100.0,69.7873,69.8529,69.7299,69.7791,196100.0
2014-08-01 15:30:00,85.05,85.12,84.91,84.98,495800.0,69.7709,69.8283,69.656,69.7135,495800.0
2014-08-04 09:30:00,84.99,85.2,84.63,84.92,239500.0,69.7217,69.8939,69.4263,69.6642,239500.0
2014-08-04 10:00:00,84.89,85.22,84.83,84.95,185200.0,69.6396,69.9103,69.5904,69.6888,185200.0
2014-08-04 10:30:00,84.96,84.99,84.75,84.76,131800.0,69.697,69.7217,69.5248,69.533,131800.0
2014-08-04 11:00:00,84.76,85.04,84.72,84.97,102000.0,69.533,69.7627,69.5002,69.7053,102000.0
2014-08-04 11:30:00,84.96,85.01,84.76,84.85,96100.0,69.697,69.7381,69.533,69.6068,96100.0
2014-08-04 12:00:00,84.84,84.92,84.76,84.9,81400.0,69.5986,69.6642,69.533,69.6478,81400.0
2014-08-04 12:30:00,84.89,84.95,84.84,84.88,94300.0,69.6396,69.6888,69.5986,69.6314,94300.0
2014-08-04 13:00:00,84.88,85.04,84.84,85.01,139700.0,69.6314,69.7627,69.5986,69.7381,139700.0
2014-08-04 13:30:00,85.01,85.19,85.0,85.12,100400.0,69.7381,69.8857,69.7299,69.8283,100400.0
2014-08-04 14:00:00,85.12,85.12,84.95,84.95,106600.0,69.8283,69.8283,69.6888,69.6888,106600.0
2014-08-04 14:30:00,84.97,85.16,84.94,85.09,146900.0,69.7053,69.8611,69.6806,69.8037,146900.0
2014-08-04 15:00:00,85.09,85.24,85.08,85.23,152500.0,69.8037,69.9267,69.7955,69.9185,152500.0
2014-08-04 15:30:00,85.23,85.28,85.17,85.26,340000.0,69.9185,69.9596,69.8693,69.9432,340000.0
2014-08-05 09:30:00,84.92,85.33,84.85,85.26,167600.0,69.6642,70.0006,69.6068,69.9432,167600.0
2014-08-05 10:00:00,85.28,85.5,85.2,85.43,187200.0,69.9596,70.14,69.8939,70.0826,187200.0
2014-08-05 10:30:00,85.43,85.78,85.4,85.68,280900.0,70.0826,70.3697,70.058,70.2877,280900.0
2014-08-05 11:00:00,85.68,85.87,85.58,85.84,262600.0,70.2877,70.4436,70.2057,70.419,262600.0
2014-08-05 11:30:00,85.84,86.51,85.84,85.98,878900.0,70.419,70.9686,70.419,70.5338,878900.0
2014-08-05 12:00:00,85.98,86.06,85.73,85.87,466300.0,70.5338,70.5994,70.3287,70.4436,466300.0
2014-08-05 12:30:00,85.86,85.87,85.69,85.74,145800.0,70.4354,70.4436,70.2959,70.3369,145800.0
2014-08-05 13:00:00,85.74,85.77,85.51,85.76,181400.0,70.3369,70.3615,70.1482,70.3533,181400.0
2014-08-05 13:30:00,85.77,85.78,85.16,85.38,154800.0,70.3615,70.3697,69.8611,70.0416,154800.0
2014-08-05 14:00:00,85.36,85.51,85.14,85.51,181400.0,70.0252,70.1482,69.8447,70.1482,181400.0
2014-08-05 14:30:00,85.52,85.67,85.31,85.32,308300.0,70.1564,70.2795,69.9842,69.9924,308300.0
2014-08-05 15:00:00,85.31,85.4,85.14,85.29,343700.0,69.9842,70.058,69.8447,69.9678,343700.0
2014-08-05 15:30:00,85.27,85.45,85.27,85.3,434300.0,69.9514,70.099,69.9514,69.976,434300.0
2014-08-06 09:30:00,84.86,85.38,84.86,85.21,283600.0,69.615,70.0416,69.615,69.9021,283600.0
2014-08-06 10:00:00,85.21,85.54,85.19,85.48,263400.0,69.9021,70.1729,69.8857,70.1236,263400.0
2014-08-06 10:30:00,85.47,85.5,85.29,85.49,284600.0,70.1154,70.14,69.9678,70.1318,284600.0
2014-08-06 11:00:00,85.48,85.55,85.3,85.31,141900.0,70.1236,70.1811,69.976,69.9842,141900.0
2014-08-06 11:30:00,85.29,85.61,85.26,85.53,129400.0,69.9678,70.2303,69.9432,70.1646,129400.0
2014-08-06 12:00:00,85.55,85.58,85.4,85.52,129900.0,70.1811,70.2057,70.058,70.1564,129900.0
2014-08-06 12:30:00,85.53,85.68,85.41,85.42,142900.0,70.1646,70.2877,70.0662,70.0744,142900.0
2014-08-06 13:00:00,85.43,85.54,85.32,85.47,103900.0,70.0826,70.1729,69.9924,70.1154,103900.0
2014-08-06 13:30:00,85.47,85.53,85.39,85.42,84400.0,70.1154,70.1646,70.0498,70.0744,84400.0
2014-08-06 14:00:00,85.42,85.59,85.39,85.55,199400.0,70.0744,70.2139,70.0498,70.1811,199400.0
2014-08-06 14:30:00,85.55,85.56,85.43,85.45,171700.0,70.1811,70.1893,70.0826,70.099,171700.0
2014-08-06 15:00:00,85.46,85.54,85.44,85.47,179500.0,70.1072,70.1729,70.0908,70.1154,179500.0
2014-08-06 15:30:00,85.46,85.51,85.4,85.42,251800.0,70.1072,70.1482,70.058,70.0744,251800.0
2014-08-07 09:30:00,85.51,86.1,85.51,85.71,230900.0,70.1482,70.6322,70.1482,70.3123,230900.0
2014-08-07 10:00:00,85.73,85.85,85.62,85.83,94300.0,70.3287,70.4272,70.2385,70.4108,94300.0
2014-08-07 10:30:00,85.84,85.93,85.53,85.67,107100.0,70.419,70.4928,70.1646,70.2795,107100.0
2014-08-07 11:00:00,85.67,85.82,85.51,85.75,145900.0,70.2795,70.4026,70.1482,70.3451,145900.0
2014-08-07 11:30:00,85.75,85.88,85.52,85.62,135900.0,70.3451,70.4518,70.1564,70.2385,135900.0
2014-08-07 12:00:00,85.62,85.78,85.51,85.57,110100.0,70.2385,70.3697,70.1482,70.1975,110100.0
2014-08-07 12:30:00,85.57,85.59,85.43,85.54,127800.0,70.1975,70.2139,70.0826,70.1729,127800.0
2014-08-07 13:00:00,85.53,85.91,85.53,85.79,147300.0,70.1646,70.4764,70.1646,70.3779,147300.0
2014-08-07 13:30:00,85.81,85.85,85.71,85.72,86400.0,70.3943,70.4272,70.3123,70.3205,86400.0
2014-08-07 14:00:00,85.71,85.77,85.53,85.54,103600.0,70.3123,70.3615,70.1646,70.1729,103600.0
2014-08-07 14:30:00,85.53,85.67,85.5,85.53,121200.0,70.1646,70.2795,70.14,70.1646,121200.0
2014-08-07 15:00:00,85.52,85.57,85.24,85.35,289700.0,70.1564,70.1975,69.9267,70.017,289700.0
2014-08-07 15:30:00,85.34,85.5,85.27,85.38,318300.0,70.0088,70.14,69.9514,70.0416,318300.0
2014-08-08 09:30:00,85.47,85.89,85.31,85.77,158600.0,70.1154,70.46,69.9842,70.3615,158600.0
2014-08-08 10:00:00,85.77,85.84,85.62,85.66,77900.0,70.3615,70.419,70.2385,70.2713,77900.0
2014-08-08 10:30:00,85.64,86.05,85.62,86.03,121200.0,70.2549,70.5912,70.2385,70.5748,121200.0
2014-08-08 11:00:00,86.01,86.32,85.97,86.31,273300.0,70.5584,70.8127,70.5256,70.8045,273300.0
2014-08-08 11:30:00,86.3,86.4,86.11,86.26,118500.0,70.7963,70.8784,70.6405,70.7635,118500.0
2014-08-08 12:00:00,86.26,86.34,86.21,86.26,95500.0,70.7635,70.8291,70.7225,70.7635,95500.0
2014-08-08 12:30:00,86.26,86.35,86.24,86.28,77000.0,70.7635,70.8373,70.7471,70.7799,77000.0
2014-08-08 13:00:00,86.27,86.8,86.23,86.76,139500.0,70.7717,71.2065,70.7389,71.1737,139500.0
2014-08-08 13:30:00,86.75,86.85,86.66,86.84,196500.0,71.1655,71.2475,71.0916,71.2393,196500.0
2014-08-08 14:00:00,86.84,86.96,86.82,86.88,189900.0,71.2393,71.3378,71.2229,71.2721,189900.0
2014-08-08 14:30:00,86.88,86.88,86.7,86.7,150800.0,71.2721,71.2721,71.1245,71.1245,150800.0
2014-08-08 15:00:00,86.7,86.87,86.69,86.86,177400.0,71.1245,71.2639,71.1163,71.2557,177400.0
2014-08-08 15:30:00,86.85,87.0,86.84,86.99,540000.0,71.2475,71.3706,71.2393,71.3624,540000.0
2014-08-11 09:30:00,87.07,87.21,86.66,87.0,241000.0,71.428,71.5428,71.0916,71.3706,241000.0
2014-08-11 10:00:00,87.02,87.34,87.0,87.34,158300.0,71.387,71.6495,71.3706,71.6495,158300.0
2014-08-11 10:30:00,87.34,87.39,87.11,87.13,164100.0,71.6495,71.6905,71.4608,71.4772,164100.0
2014-08-11 11:00:00,87.12,87.36,87.08,87.33,122400.0,71.469,71.6659,71.4362,71.6413,122400.0
2014-08-11 11:30:00,87.33,87.33,87.22,87.27,73200.0,71.6413,71.6413,71.551,71.5921,73200.0
2014-08-11 12:00:00,87.28,87.37,87.17,87.29,124000.0,71.6003,71.6741,71.51,71.6085,124000.0
2014-08-11 12:30:00,87.29,87.38,87.25,87.26,95700.0,71.6085,71.6823,71.5757,71.5839,95700.0
2014-08-11 13:00:00,87.27,87.31,87.24,87.26,111700.0,71.5921,71.6249,71.5674,71.5839,111700.0
2014-08-11 13:30:00,87.25,87.27,87.1,87.12,121600.0,71.5757,71.5921,71.4526,71.469,121600.0
2014-08-11 14:00:00,87.12,87.17,87.09,87.17,121500.0,71.469,71.51,71.4444,71.51,121500.0
2014-08-11 14:30:00,87.16,87.19,87.13,87.18,97000.0,71.5018,71.5264,71.4772,71.5182,97000.0
2014-08-11 15:00:00,87.18,87.31,87.15,87.15,146000.0,71.5182,71.6249,71.4936,71.4936,146000.0
2014-08-11 15:30:00,87.15,87.23,87.13,87.16,285300.0,71.4936,71.5592,71.4772,71.5018,285300.0
2014-08-12 09:30:00,86.9,87.11,86.41,87.04,445100.0,71.2885,71.4608,70.8866,71.4034,445100.0
2014-08-12 10:00:00,87.04,87.19,86.77,87.17,241800.0,71.4034,71.5264,71.1819,71.51,241800.0
2014-08-12 10:30:00,87.17,87.19,86.92,87.13,309200.0,71.51,71.5264,71.3049,71.4772,309200.0
2014-08-12 11:00:00,87.12,87.13,86.82,86.89,287400.0,71.469,71.4772,71.2229,71.2803,287400.0
2014-08-12 11:30:00,86.9,86.9,86.6,86.65,323500.0,71.2885,71.2885,71.0424,71.0834,323500.0
2014-08-12 12:00:00,86.65,86.87,86.16,86.4,561600.0,71.0834,71.2639,70.6815,70.8784,561600.0
2014-08-12 12:30:00,86.4,86.72,86.38,86.62,162100.0,70.8784,71.1409,70.8619,71.0588,162100.0
2014-08-12 13:00:00,86.62,86.7,86.33,86.48,170000.0,71.0588,71.1245,70.8209,70.944,170000.0
2014-08-12 13:30:00,86.48,86.59,86.44,86.57,126200.0,70.944,71.0342,70.9112,71.0178,126200.0
2014-08-12 14:00:00,86.57,86.57,86.41,86.48,156800.0,71.0178,71.0178,70.8866,70.944,156800.0
2014-08-12 14:30:00,86.48,86.59,86.41,86.43,280900.0,70.944,71.0342,70.8866,70.903,280900.0
2014-08-12 15:00:00,86.42,86.62,86.34,86.34,320400.0,70.8948,71.0588,70.8291,70.8291,320400.0
2014-08-12 15:30:00,86.34,86.5,86.19,86.48,1025800.0,70.8291,70.9604,70.7061,70.944,1025800.0
2014-08-13 09:30:00,85.51,86.98,85.42,86.29,968000.0,70.1482,71.3542,70.0744,70.7881,968000.0
2014-08-13 10:00:00,86.31,86.79,85.44,85.48,1576300.0,70.8045,71.1983,70.0908,70.1236,1576300.0
2014-08-13 10:30:00,85.49,85.51,84.73,85.36,1419600.0,70.1318,70.1482,69.5084,70.0252,1419600.0
2014-08-13 11:00:00,85.32,85.8,85.19,85.74,516300.0,69.9924,70.3861,69.8857,70.3369,516300.0
2014-08-13 11:30:00,85.76,85.88,85.47,85.49,313600.0,70.3533,70.4518,70.1154,70.1318,313600.0
2014-08-13 12:00:00,85.5,85.61,85.28,85.61,332400.0,70.14,70.2303,69.9596,70.2303,332400.0
2014-08-13 12:30:00,85.61,85.74,85.55,85.63,362800.0,70.2303,70.3369,70.1811,70.2467,362800.0
2014-08-13 13:00:00,85.62,85.66,85.43,85.43,169200.0,70.2385,70.2713,70.0826,70.0826,169200.0
2014-08-13 13:30:00,85.44,85.51,85.28,85.3,253600.0,70.0908,70.1482,69.9596,69.976,253600.0
2014-08-13 14:00:00,85.31,85.31,85.09,85.22,316700.0,69.9842,69.9842,69.8037,69.9103,316700.0
2014-08-13 14:30:00,85.22,85.23,84.98,84.98,461000.0,69.9103,69.9185,69.7135,69.7135,461000.0
2014-08-13 15:00:00,84.99,85.21,84.91,84.97,572900.0,69.7217,69.9021,69.656,69.7053,572900.0
2014-08-13 15:30:00,84.97,84.98,84.37,84.5,1284900.0,69.7053,69.7135,69.213,69.3197,1284900.0
2014-08-14 09:30:00,84.61,84.92,83.5,84.05,1024200.0,69.4099,69.6642,68.4993,68.9505,1024200.0
2014-08-14 10:00:00,84.05,84.17,83.79,84.0,452300.0,68.9505,69.049,68.7372,68.9095,452300.0
2014-08-14 10:30:00,84.01,84.32,83.98,84.22,776100.0,68.9177,69.172,68.8931,69.09,776100.0
2014-08-14 11:00:00,84.22,84.7,84.21,84.5,492400.0,69.09,69.4838,69.0818,69.3197,492400.0
2014-08-14 11:30:00,84.5,84.93,84.44,84.73,478200.0,69.3197,69.6724,69.2705,69.5084,478200.0
2014-08-14 12:00:00,84.73,84.78,83.99,84.58,322800.0,69.5084,69.5494,68.9013,69.3853,322800.0
2014-08-14 12:30:00,84.58,84.66,84.47,84.59,219100.0,69.3853,69.4509,69.2951,69.3935,219100.0
2014-08-14 13:00:00,84.6,84.98,84.57,84.69,341500.0,69.4017,69.7135,69.3771,69.4756,341500.0
2014-08-14 13:30:00,84.68,84.74,84.61,84.68,219100.0,69.4674,69.5166,69.4099,69.4674,219100.0
2014-08-14 14:00:00,84.68,84.75,84.5,84.63,188100.0,69.4674,69.5248,69.3197,69.4263,188100.0
2014-08-14 14:30:00,84.64,84.64,84.56,84.64,202600.0,69.4345,69.4345,69.3689,69.4345,202600.0
2014-08-14 15:00:00,84.63,84.81,84.59,84.71,249800.0,69.4263,69.574,69.3935,69.492,249800.0
2014-08-14 15:30:00,84.7,84.89,84.69,84.86,515900.0,69.4838,69.6396,69.4756,69.615,515900.0
2014-08-15 09:30:00,85.12,85.15,84.79,84.93,398500.0,69.8283,69.8529,69.5576,69.6724,398500.0
2014-08-15 10:00:00,84.95,84.99,84.87,84.92,168200.0,69.6888,69.7217,69.6232,69.6642,168200.0
2014-08-15 10:30:00,84.93,84.95,84.43,84.63,455600.0,69.6724,69.6888,69.2623,69.4263,455600.0
2014-08-15 11:00:00,84.63,84.77,84.5,84.51,199500.0,69.4263,69.5412,69.3197,69.3279,199500.0
2014-08-15 11:30:00,84.52,84.67,84.28,84.39,271100.0,69.3361,69.4591,69.1392,69.2294,271100.0
2014-08-15 12:00:00,84.38,84.64,84.25,84.62,325200.0,69.2212,69.4345,69.1146,69.4181,325200.0
2014-08-15 12:30:00,84.62,84.63,84.34,84.42,290500.0,69.4181,69.4263,69.1884,69.2541,290500.0
2014-08-15 13:00:00,84.42,84.5,84.21,84.23,220800.0,69.2541,69.3197,69.0818,69.0982,220800.0
2014-08-15 13:30:00,84.24,84.24,83.88,83.89,532700.0,69.1064,69.1064,68.8111,68.8193,532700.0
2014-08-15 14:00:00,83.89,84.58,83.88,84.56,273200.0,68.8193,69.3853,68.8111,69.3689,273200.0
2014-08-15 14:30:00,84.56,84.71,84.5,84.68,177500.0,69.3689,69.492,69.3197,69.4674,177500.0
2014-08-15 15:00:00,84.7,84.76,84.61,84.68,191100.0,69.4838,69.533,69.4099,69.4674,191100.0
2014-08-15 15:30:00,84.68,84.85,84.67,84.77,449700.0,69.4674,69.6068,69.4591,69.5412,449700.0
2014-08-18 09:30:00,85.21,85.79,85.09,85.79,413800.0,69.9021,70.3779,69.8037,70.3779,413800.0
2014-08-18 10:00:00,85.78,85.79,85.47,85.7,222900.0,70.3697,70.3779,70.1154,70.3041,222900.0
2014-08-18 10:30:00,85.68,85.85,85.56,85.83,186500.0,70.2877,70.4272,70.1893,70.4108,186500.0
2014-08-18 11:00:00,85.84,85.94,85.76,85.89,210600.0,70.419,70.501,70.3533,70.46,210600.0
2014-08-18 11:30:00,85.9,85.97,85.79,85.9,184300.0,70.4682,70.5256,70.3779,70.4682,184300.0
2014-08-18 12:00:00,85.92,85.96,85.85,85.86,98600.0,70.4846,70.5174,70.4272,70.4354,98600.0
2014-08-18 12:30:00,85.85,85.92,85.71,85.8,149600.0,70.4272,70.4846,70.3123,70.3861,149600.0
2014-08-18 13:00:00,85.78,85.88,85.73,85.85,103000.0,70.3697,70.4518,70.3287,70.4272,103000.0
2014-08-18 13:30:00,85.85,85.96,85.79,85.95,92100.0,70.4272,70.5174,70.3779,70.5092,92100.0
2014-08-18 14:00:00,85.94,86.0,85.89,86.0,119900.0,70.501,70.5502,70.46,70.5502,119900.0
2014-08-18 14:30:00,85.99,86.18,85.99,86.07,206700.0,70.542,70.6979,70.542,70.6076,206700.0
2014-08-18 15:00:00,86.08,86.16,85.97,86.0,221700.0,70.6158,70.6815,70.5256,70.5502,221700.0
2014-08-18 15:30:00,85.99,86.13,85.93,86.11,536700.0,70.542,70.6569,70.4928,70.6405,536700.0
2014-08-19 09:30:00,86.3,86.3,85.87,86.16,155000.0,70.7963,70.7963,70.4436,70.6815,155000.0
2014-08-19 10:00:00,86.18,86.19,85.94,86.01,121600.0,70.6979,70.7061,70.501,70.5584,121600.0
2014-08-19 10:30:00,86.0,86.0,85.9,85.91,144500.0,70.5502,70.5502,70.4682,70.4764,144500.0
2014-08-19 11:00:00,85.91,85.94,85.77,85.8,155600.0,70.4764,70.501,70.3615,70.3861,155600.0
2014-08-19 11:30:00,85.8,85.86,85.79,85.85,78600.0,70.3861,70.4354,70.3779,70.4272,78600.0
2014-08-19 12:00:00,85.86,85.91,85.75,85.77,96100.0,70.4354,70.4764,70.3451,70.3615,96100.0
2014-08-19 12:30:00,85.78,85.85,85.72,85.77,103200.0,70.3697,70.4272,70.3205,70.3615,103200.0
2014-08-19 13:00:00,85.76,85.82,85.75,85.76,75100.0,70.3533,70.4026,70.3451,70.3533,75100.0
2014-08-19 13:30:00,85.76,85.78,85.71,85.73,84700.0,70.3533,70.3697,70.3123,70.3287,84700.0
2014-08-19 14:00:00,85.74,85.8,85.7,85.79,79900.0,70.3369,70.3861,70.3041,70.3779,79900.0
2014-08-19 14:30:00,85.79,85.81,85.7,85.74,104700.0,70.3779,70.3943,70.3041,70.3369,104700.0
2014-08-19 15:00:00,85.74,85.75,85.63,85.65,197100.0,70.3369,70.3451,70.2467,70.2631,197100.0
2014-08-19 15:30:00,85.66,85.73,85.66,85.7,331500.0,70.2713,70.3287,70.2713,70.3041,331500.0
2014-08-20 09:30:00,85.8,86.33,85.76,85.8,334700.0,70.3861,70.8209,70.3533,70.3861,334700.0
2014-08-20 10:00:00,85.83,85.92,85.65,85.8,142900.0,70.4108,70.4846,70.2631,70.3861,142900.0
2014-08-20 10:30:00,85.8,85.83,85.62,85.72,119000.0,70.3861,70.4108,70.2385,70.3205,119000.0
2014-08-20 11:00:00,85.73,85.81,85.71,85.8,141700.0,70.3287,70.3943,70.3123,70.3861,141700.0
2014-08-20 11:30:00,85.8,85.88,85.78,85.83,129000.0,70.3861,70.4518,70.3697,70.4108,129000.0
2014-08-20 12:00:00,85.83,85.92,85.81,85.84,132300.0,70.4108,70.4846,70.3943,70.419,132300.0
2014-08-20 12:30:00,85.84,85.85,85.72,85.75,90000.0,70.419,70.4272,70.3205,70.3451,90000.0
2014-08-20 13:00:00,85.76,85.92,85.75,85.91,117500.0,70.3533,70.4846,70.3451,70.4764,117500.0
2014-08-20 13:30:00,85.91,85.91,85.76,85.81,120300.0,70.4764,70.4764,70.3533,70.3943,120300.0
2014-08-20 14:00:00,85.82,85.83,85.67,85.77,161900.0,70.4026,70.4108,70.2795,70.3615,161900.0
2014-08-20 14:30:00,85.77,86.08,85.77,86.08,209700.0,70.3615,70.6158,70.3615,70.6158,209700.0
2014-08-20 15:00:00,86.08,86.1,85.86,85.87,214800.0,70.6158,70.6322,70.4354,70.4436,214800.0
2014-08-20 15:30:00,85.87,85.95,85.81,85.85,434000.0,70.4436,70.5092,70.3943,70.4272,434000.0
2014-08-21 09:30:00,85.86,85.95,85.37,85.75,233300.0,70.4354,70.5092,70.0334,70.3451,233300.0
2014-08-21 10:00:00,85.78,85.87,85.6,85.85,219200.0,70.3697,70.4436,70.2221,70.4272,219200.0
2014-08-21 10:30:00,85.85,86.09,85.83,86.01,130300.0,70.4272,70.624,70.4108,70.5584,130300.0
2014-08-21 11:00:00,86.01,86.15,86.01,86.1,148300.0,70.5584,70.6733,70.5584,70.6322,148300.0
2014-08-21 11:30:00,86.1,86.23,86.03,86.22,103700.0,70.6322,70.7389,70.5748,70.7307,103700.0
2014-08-21 12:00:00,86.22,86.44,86.2,86.28,118800.0,70.7307,70.9112,70.7143,70.7799,118800.0
2014-08-21 12:30:00,86.27,86.3,86.19,86.21,57700.0,70.7717,70.7963,70.7061,70.7225,57700.0
2014-08-21 13:00:00,86.21,86.36,86.19,86.32,64400.0,70.7225,70.8455,70.7061,70.8127,64400.0
2014-08-21 13:30:00,86.31,86.33,86.25,86.25,78100.0,70.8045,70.8209,70.7553,70.7553,78100.0
2014-08-21 14:00:00,86.24,86.46,86.21,86.42,117800.0,70.7471,70.9276,70.7225,70.8948,117800.0
2014-08-21 14:30:00,86.43,86.61,86.42,86.57,211300.0,70.903,71.0506,70.8948,71.0178,211300.0
2014-08-21 15:00:00,86.58,86.58,86.39,86.43,175500.0,71.026,71.026,70.8702,70.903,175500.0
2014-08-21 15:30:00,86.43,86.43,86.15,86.18,259100.0,70.903,70.903,70.6733,70.6979,259100.0
2014-08-22 09:30:00,85.67,85.94,84.81,85.35,600500.0,70.2795,70.501,69.574,70.017,600500.0
2014-08-22 10:00:00,85.35,85.46,84.79,84.93,416400.0,70.017,70.1072,69.5576,69.6724,416400.0
2014-08-22 10:30:00,84.92,85.11,84.8,84.85,254000.0,69.6642,69.8201,69.5658,69.6068,254000.0
2014-08-22 11:00:00,84.84,84.87,84.71,84.85,218800.0,69.5986,69.6232,69.492,69.6068,218800.0
2014-08-22 11:30:00,84.85,84.98,84.81,84.83,188000.0,69.6068,69.7135,69.574,69.5904,188000.0
2014-08-22 12:00:00,84.84,84.96,84.81,84.9,160100.0,69.5986,69.697,69.574,69.6478,160100.0
2014-08-22 12:30:00,84.89,84.98,84.8,84.8,124800.0,69.6396,69.7135,69.5658,69.5658,124800.0
2014-08-22 13:00:00,84.81,84.87,84.72,84.87,186400.0,69.574,69.6232,69.5002,69.6232,186400.0
2014-08-22 13:30:00,84.86,84.95,84.85,84.94,146200.0,69.615,69.6888,69.6068,69.6806,146200.0
2014-08-22 14:00:00,84.94,85.1,84.86,85.05,162900.0,69.6806,69.8119,69.615,69.7709,162900.0
2014-08-22 14:30:00,85.05,85.05,84.74,84.81,324000.0,69.7709,69.7709,69.5166,69.574,324000.0
2014-08-22 15:00:00,84.82,84.91,84.75,84.81,375500.0,69.5822,69.656,69.5248,69.574,375500.0
2014-08-22 15:30:00,84.81,84.82,84.7,84.76,534100.0,69.574,69.5822,69.4838,69.533,534100.0
2014-08-25 09:30:00,84.94,85.21,84.84,84.96,195600.0,69.6806,69.9021,69.5986,69.697,195600.0
2014-08-25 10:00:00,84.97,85.11,84.89,85.1,215400.0,69.7053,69.8201,69.6396,69.8119,215400.0
2014-08-25 10:30:00,85.1,85.16,85.03,85.08,142700.0,69.8119,69.8611,69.7545,69.7955,142700.0
2014-08-25 11:00:00,85.08,85.21,85.05,85.21,87200.0,69.7955,69.9021,69.7709,69.9021,87200.0
2014-08-25 11:30:00,85.21,85.33,85.21,85.31,124500.0,69.9021,70.0006,69.9021,69.9842,124500.0
2014-08-25 12:00:00,85.31,85.35,85.13,85.15,139300.0,69.9842,70.017,69.8365,69.8529,139300.0
2014-08-25 12:30:00,85.15,85.16,85.05,85.06,75400.0,69.8529,69.8611,69.7709,69.7791,75400.0
2014-08-25 13:00:00,85.06,85.18,85.05,85.16,75600.0,69.7791,69.8775,69.7709,69.8611,75600.0
2014-08-25 13:30:00,85.17,85.27,85.14,85.24,75600.0,69.8693,69.9514,69.8447,69.9267,75600.0
2014-08-25 14:00:00,85.24,85.26,85.15,85.18,115600.0,69.9267,69.9432,69.8529,69.8775,115600.0
2014-08-25 14:30:00,85.18,85.24,85.14,85.21,142800.0,69.8775,69.9267,69.8447,69.9021,142800.0
2014-08-25 15:00:00,85.2,85.25,85.07,85.1,189000.0,69.8939,69.935,69.7873,69.8119,189000.0
2014-08-25 15:30:00,85.1,85.14,85.04,85.13,282400.0,69.8119,69.8447,69.7627,69.8365,282400.0
2014-08-26 09:30:00,84.97,85.26,84.88,84.98,242700.0,69.7053,69.9432,69.6314,69.7135,242700.0
2014-08-26 10:00:00,84.98,85.06,84.74,84.93,169500.0,69.7135,69.7791,69.5166,69.6724,169500.0
2014-08-26 10:30:00,84.92,84.97,84.86,84.86,130900.0,69.6642,69.7053,69.615,69.615,130900.0
2014-08-26 11:00:00,84.87,85.0,84.62,84.64,181600.0,69.6232,69.7299,69.4181,69.4345,181600.0
2014-08-26 11:30:00,84.64,84.75,84.55,84.55,157400.0,69.4345,69.5248,69.3607,69.3607,157400.0
2014-08-26 12:00:00,84.55,84.56,84.4,84.45,225700.0,69.3607,69.3689,69.2377,69.2787,225700.0
2014-08-26 12:30:00,84.46,84.47,84.19,84.31,301600.0,69.2869,69.2951,69.0654,69.1638,301600.0
2014-08-26 13:00:00,84.31,84.42,84.17,84.19,246000.0,69.1638,69.2541,69.049,69.0654,246000.0
2014-08-26 13:30:00,84.19,84.2,83.98,84.02,299000.0,69.0654,69.0736,68.8931,68.9259,299000.0
2014-08-26 14:00:00,84.03,84.14,83.99,84.1,260800.0,68.9341,69.0244,68.9013,68.9915,260800.0
2014-08-26 14:30:00,84.1,84.22,84.09,84.19,322600.0,68.9915,69.09,68.9833,69.0654,322600.0
2014-08-26 15:00:00,84.19,84.22,84.11,84.2,273400.0,69.0654,69.09,68.9997,69.0736,273400.0
2014-08-26 15:30:00,84.19,84.2,84.07,84.09,416600.0,69.0654,69.0736,68.9669,68.9833,416600.0
2014-08-27 09:30:00,84.15,84.25,83.79,83.9,396300.0,69.0326,69.1146,68.7372,68.8275,396300.0
2014-08-27 10:00:00,83.9,83.93,83.8,83.8,250100.0,68.8275,68.8521,68.7454,68.7454,250100.0
2014-08-27 10:30:00,83.8,83.91,83.66,83.9,264600.0,68.7454,68.8357,68.6306,68.8275,264600.0
2014-08-27 11:00:00,83.91,84.08,83.87,84.01,196200.0,68.8357,68.9751,68.8029,68.9177,196200.0
2014-08-27 11:30:00,84.01,84.03,83.9,83.9,179200.0,68.9177,68.9341,68.8275,68.8275,179200.0
2014-08-27 12:00:00,83.9,83.92,83.77,83.82,201500.0,68.8275,68.8439,68.7208,68.7618,201500.0
2014-08-27 12:30:00,83.82,83.82,83.66,83.7,196200.0,68.7618,68.7618,68.6306,68.6634,196200.0
2014-08-27 13:00:00,83.7,83.79,83.67,83.77,170900.0,68.6634,68.7372,68.6388,68.7208,170900.0
2014-08-27 13:30:00,83.77,83.91,83.77,83.8,165900.0,68.7208,68.8357,68.7208,68.7454,165900.0
2014-08-27 14:00:00,83.79,83.86,83.7,83.84,206400.0,68.7372,68.7947,68.6634,68.7783,206400.0
2014-08-27 14:30:00,83.83,83.84,83.71,83.71,128900.0,68.7701,68.7783,68.6716,68.6716,128900.0
2014-08-27 15:00:00,83.7,83.76,83.69,83.75,184500.0,68.6634,68.7126,68.6552,68.7044,184500.0
2014-08-27 15:30:00,83.75,83.87,83.74,83.85,436400.0,68.7044,68.8029,68.6962,68.7865,436400.0
2014-08-28 09:30:00,83.58,83.72,83.19,83.62,399600.0,68.565,68.6798,68.245,68.5978,399600.0
2014-08-28 10:00:00,83.64,83.67,83.28,83.59,207600.0,68.6142,68.6388,68.3189,68.5732,207600.0
2014-08-28 10:30:00,83.6,83.73,83.42,83.72,160600.0,68.5814,68.688,68.4337,68.6798,160600.0
2014-08-28 11:00:00,83.73,83.88,83.72,83.87,109300.0,68.688,68.8111,68.6798,68.8029,109300.0
2014-08-28 11:30:00,83.87,83.88,83.71,83.8,125800.0,68.8029,68.8111,68.6716,68.7454,125800.0
2014-08-28 12:00:00,83.8,84.07,83.8,84.06,97400.0,68.7454,68.9669,68.7454,68.9587,97400.0
2014-08-28 12:30:00,84.06,84.11,83.98,84.0,72200.0,68.9587,68.9997,68.8931,68.9095,72200.0
2014-08-28 13:00:00,84.0,84.09,83.98,84.02,57800.0,68.9095,68.9833,68.8931,68.9259,57800.0
2014-08-28 13:30:00,84.02,84.09,83.99,84.07,89600.0,68.9259,68.9833,68.9013,68.9669,89600.0
2014-08-28 14:00:00,84.07,84.09,83.97,83.97,130200.0,68.9669,68.9833,68.8849,68.8849,130200.0
2014-08-28 14:30:00,83.97,84.07,83.92,84.0,117100.0,68.8849,68.9669,68.8439,68.9095,117100.0
2014-08-28 15:00:00,84.01,84.09,83.99,84.06,142700.0,68.9177,68.9833,68.9013,68.9587,142700.0
2014-08-28 15:30:00,84.06,84.08,83.89,83.98,293700.0,68.9587,68.9751,68.8193,68.8931,293700.0
2014-08-29 09:30:00,84.08,84.11,83.73,83.75,248200.0,68.9751,68.9997,68.688,68.7044,248200.0
2014-08-29 10:00:00,83.77,83.78,83.47,83.65,212600.0,68.7208,68.729,68.4747,68.6224,212600.0
2014-08-29 10:30:00,83.62,83.77,83.58,83.74,114200.0,68.5978,68.7208,68.565,68.6962,114200.0
2014-08-29 11:00:00,83.75,83.82,83.73,83.79,79900.0,68.7044,68.7618,68.688,68.7372,79900.0
2014-08-29 11:30:00,83.79,83.84,83.71,83.76,73100.0,68.7372,68.7783,68.6716,68.7126,73100.0
2014-08-29 12:00:00,83.76,83.78,83.67,83.69,104200.0,68.7126,68.729,68.6388,68.6552,104200.0
2014-08-29 12:30:00,83.69,83.73,83.64,83.73,80900.0,68.6552,68.688,68.6142,68.688,80900.0
2014-08-29 13:00:00,83.74,83.91,83.73,83.84,70000.0,68.6962,68.8357,68.688,68.7783,70000.0
2014-08-29 13:30:00,83.85,83.93,83.75,83.9,121700.0,68.7865,68.8521,68.7044,68.8275,121700.0
2014-08-29 14:00:00,83.89,83.93,83.83,83.89,111300.0,68.8193,68.8521,68.7701,68.8193,111300.0
2014-08-29 14:30:00,83.88,83.94,83.84,83.93,104000.0,68.8111,68.8603,68.7783,68.8521,104000.0
2014-08-29 15:00:00,83.93,84.0,83.9,83.96,111800.0,68.8521,68.9095,68.8275,68.8767,111800.0
2014-08-29 15:30:00,83.95,84.09,83.95,84.08,388000.0,68.8685,68.9833,68.8685,68.9751,388000.0
2014-09-02 09:30:00,84.01,84.42,83.92,84.28,270900.0,68.9177,69.2541,68.8439,69.1392,270900.0
2014-09-02 10:00:00,84.29,84.58,84.24,84.46,314700.0,69.1474,69.3853,69.1064,69.2869,314700.0
2014-09-02 10:30:00,84.45,84.45,84.2,84.31,205300.0,69.2787,69.2787,69.0736,69.1638,205300.0
2014-09-02 11:00:00,84.32,84.33,83.84,83.91,141100.0,69.172,69.1802,68.7783,68.8357,141100.0
2014-09-02 11:30:00,83.91,84.12,83.81,83.84,111100.0,68.8357,69.008,68.7536,68.7783,111100.0
2014-09-02 12:00:00,83.83,84.01,83.79,83.96,147600.0,68.7701,68.9177,68.7372,68.8767,147600.0
2014-09-02 12:30:00,83.96,83.96,83.71,83.72,108100.0,68.8767,68.8767,68.6716,68.6798,108100.0
2014-09-02 13:00:00,83.72,83.76,83.58,83.59,116200.0,68.6798,68.7126,68.565,68.5732,116200.0
2014-09-02 13:30:00,83.59,83.79,83.53,83.73,154700.0,68.5732,68.7372,68.5239,68.688,154700.0
2014-09-02 14:00:00,83.72,83.77,83.67,83.74,87900.0,68.6798,68.7208,68.6388,68.6962,87900.0
2014-09-02 14:30:00,83.74,83.86,83.67,83.8,130600.0,68.6962,68.7947,68.6388,68.7454,130600.0
2014-09-02 15:00:00,83.81,83.88,83.67,83.87,211500.0,68.7536,68.8111,68.6388,68.8029,211500.0
2014-09-02 15:30:00,83.86,83.86,83.71,83.76,376300.0,68.7947,68.7947,68.6716,68.7126,376300.0
2014-09-03 09:30:00,84.17,84.25,83.38,83.5,270400.0,69.049,69.1146,68.4009,68.4993,270400.0
2014-09-03 10:00:00,83.49,83.66,83.25,83.26,260000.0,68.4911,68.6306,68.2942,68.3025,260000.0
2014-09-03 10:30:00,83.26,83.51,83.26,83.41,155500.0,68.3025,68.5075,68.3025,68.4255,155500.0
2014-09-03 11:00:00,83.43,83.47,83.21,83.21,184900.0,68.4419,68.4747,68.2614,68.2614,184900.0
2014-09-03 11:30:00,83.2,83.42,83.2,83.29,149700.0,68.2532,68.4337,68.2532,68.3271,149700.0
2014-09-03 12:00:00,83.28,83.44,83.22,83.34,87500.0,68.3189,68.4501,68.2696,68.3681,87500.0
2014-09-03 12:30:00,83.33,83.37,83.19,83.25,118100.0,68.3599,68.3927,68.245,68.2942,118100.0
2014-09-03 13:00:00,83.23,83.35,83.19,83.31,113900.0,68.2778,68.3763,68.245,68.3435,113900.0
2014-09-03 13:30:00,83.31,83.32,83.1,83.28,152000.0,68.3435,68.3517,68.1712,68.3189,152000.0
2014-09-03 14:00:00,83.28,83.32,83.19,83.24,116800.0,68.3189,68.3517,68.245,68.286,116800.0
2014-09-03 14:30:00,83.25,83.3,83.16,83.2,144500.0,68.2942,68.3353,68.2204,68.2532,144500.0
2014-09-03 15:00:00,83.2,83.21,83.12,83.17,213000.0,68.2532,68.2614,68.1876,68.2286,213000.0
2014-09-03 15:30:00,83.17,83.2,83.13,83.19,645300.0,68.2286,68.2532,68.1958,68.245,645300.0
2014-09-04 09:30:00,83.31,84.01,83.2,83.71,340600.0,68.3435,68.9177,68.2532,68.6716,340600.0
2014-09-04 10:00:00,83.74,83.99,83.68,83.89,199700.0,68.6962,68.9013,68.647,68.8193,199700.0
2014-09-04 10:30:00,83.9,83.93,83.76,83.93,153900.0,68.8275,68.8521,68.7126,68.8521,153900.0
2014-09-04 11:00:00,83.92,83.99,83.82,83.84,189100.0,68.8439,68.9013,68.7618,68.7783,189100.0
2014-09-04 11:30:00,83.84,84.0,83.76,83.9,130800.0,68.7783,68.9095,68.7126,68.8275,130800.0
2014-09-04 12:00:00,83.91,83.99,83.81,83.83,93400.0,68.8357,68.9013,68.7536,68.7701,93400.0
2014-09-04 12:30:00,83.82,83.86,83.74,83.74,102800.0,68.7618,68.7947,68.6962,68.6962,102800.0
2014-09-04 13:00:00,83.74,83.75,83.61,83.61,124800.0,68.6962,68.7044,68.5896,68.5896,124800.0
2014-09-04 13:30:00,83.62,83.62,83.46,83.46,98400.0,68.5978,68.5978,68.4665,68.4665,98400.0
2014-09-04 14:00:00,83.46,83.54,83.29,83.32,171300.0,68.4665,68.5321,68.3271,68.3517,171300.0
2014-09-04 14:30:00,83.33,83.4,83.27,83.31,256600.0,68.3599,68.4173,68.3107,68.3435,256600.0
2014-09-04 15:00:00,83.3,83.33,83.03,83.09,357300.0,68.3353,68.3599,68.1138,68.163,357300.0
2014-09-04 15:30:00,83.09,83.23,83.01,83.08,609700.0,68.163,68.2778,68.0974,68.1548,609700.0
2014-09-05 09:30:00,83.12,83.17,82.6,83.03,419900.0,68.1876,68.2286,67.761,68.1138,419900.0
2014-09-05 10:00:00,83.03,83.04,82.67,82.7,217400.0,68.1138,68.122,67.8184,67.8431,217400.0
2014-09-05 10:30:00,82.69,82.9,82.57,82.79,299200.0,67.8349,68.0071,67.7364,67.9169,299200.0
2014-09-05 11:00:00,82.79,82.88,82.65,82.78,258800.0,67.9169,67.9907,67.802,67.9087,258800.0
2014-09-05 11:30:00,82.79,82.99,82.75,82.91,123000.0,67.9169,68.081,67.8841,68.0153,123000.0
2014-09-05 12:00:00,82.93,82.95,82.78,82.89,98700.0,68.0317,68.0481,67.9087,67.9989,98700.0
2014-09-05 12:30:00,82.89,82.97,82.87,82.9,102100.0,67.9989,68.0645,67.9825,68.0071,102100.0
2014-09-05 13:00:00,82.9,83.0,82.86,82.89,126000.0,68.0071,68.0892,67.9743,67.9989,126000.0
2014-09-05 13:30:00,82.9,82.93,82.86,82.9,100800.0,68.0071,68.0317,67.9743,68.0071,100800.0
2014-09-05 14:00:00,82.91,83.14,82.89,83.12,108200.0,68.0153,68.204,67.9989,68.1876,108200.0
2014-09-05 14:30:00,83.13,83.17,82.95,82.99,193600.0,68.1958,68.2286,68.0481,68.081,193600.0
2014-09-05 15:00:00,83.0,83.01,82.77,82.77,308700.0,68.0892,68.0974,67.9005,67.9005,308700.0
2014-09-05 15:30:00,82.78,82.87,82.68,82.72,697800.0,67.9087,67.9825,67.8266,67.8595,697800.0
2014-09-08 09:30:00,82.79,83.05,82.79,82.91,397700.0,67.9169,68.1302,67.9169,68.0153,397700.0
2014-09-08 10:00:00,82.92,82.98,82.84,82.86,302100.0,68.0235,68.0728,67.9579,67.9743,302100.0
2014-09-08 10:30:00,82.85,82.86,82.46,82.75,419700.0,67.9661,67.9743,67.6462,67.8841,419700.0
2014-09-08 11:00:00,82.73,82.86,82.7,82.82,150500.0,67.8677,67.9743,67.8431,67.9415,150500.0
2014-09-08 11:30:00,82.83,82.86,82.73,82.78,175200.0,67.9497,67.9743,67.8677,67.9087,175200.0
2014-09-08 12:00:00,82.77,82.9,82.77,82.88,123900.0,67.9005,68.0071,67.9005,67.9907,123900.0
2014-09-08 12:30:00,82.89,83.25,82.88,83.16,202000.0,67.9989,68.2942,67.9907,68.2204,202000.0
2014-09-08 13:00:00,83.15,83.15,82.9,82.91,149400.0,68.2122,68.2122,68.0071,68.0153,149400.0
2014-09-08 13:30:00,82.91,82.98,82.8,82.87,158400.0,68.0153,68.0728,67.9251,67.9825,158400.0
2014-09-08 14:00:00,82.86,83.01,82.84,83.0,201800.0,67.9743,68.0974,67.9579,68.0892,201800.0
2014-09-08 14:30:00,83.0,83.01,82.9,82.9,147300.0,68.0892,68.0974,68.0071,68.0071,147300.0
2014-09-08 15:00:00,82.9,82.95,82.87,82.88,219300.0,68.0071,68.0481,67.9825,67.9907,219300.0
2014-09-08 15:30:00,82.89,82.95,82.87,82.92,515300.0,67.9989,68.0481,67.9825,68.0235,515300.0
2014-09-09 09:30:00,82.6,82.9,82.53,82.58,222600.0,67.761,68.0071,67.7036,67.7446,222600.0
2014-09-09 10:00:00,82.56,82.71,82.49,82.63,257700.0,67.7282,67.8513,67.6708,67.7856,257700.0
2014-09-09 10:30:00,82.63,82.66,82.55,82.59,188300.0,67.7856,67.8102,67.72,67.7528,188300.0
2014-09-09 11:00:00,82.6,82.89,82.59,82.72,151000.0,67.761,67.9989,67.7528,67.8595,151000.0
2014-09-09 11:30:00,82.72,82.73,82.6,82.63,121700.0,67.8595,67.8677,67.761,67.7856,121700.0
2014-09-09 12:00:00,82.62,82.7,82.59,82.69,190900.0,67.7774,67.8431,67.7528,67.8349,190900.0
2014-09-09 12:30:00,82.69,82.71,82.59,82.61,97400.0,67.8349,67.8513,67.7528,67.7692,97400.0
2014-09-09 13:00:00,82.6,82.67,82.57,82.59,100600.0,67.761,67.8184,67.7364,67.7528,100600.0
2014-09-09 13:30:00,82.6,82.74,82.58,82.66,97900.0,67.761,67.8759,67.7446,67.8102,97900.0
2014-09-09 14:00:00,82.66,82.66,82.45,82.47,132900.0,67.8102,67.8102,67.638,67.6544,132900.0
2014-09-09 14:30:00,82.47,82.53,82.38,82.41,213500.0,67.6544,67.7036,67.5805,67.6052,213500.0
2014-09-09 15:00:00,82.41,82.42,82.21,82.32,270100.0,67.6052,67.6134,67.4411,67.5313,270100.0
2014-09-09 15:30:00,82.31,82.35,82.19,82.25,484000.0,67.5231,67.5559,67.4247,67.4739,484000.0
2014-09-10 09:30:00,82.24,82.49,82.17,82.33,215500.0,67.4657,67.6708,67.4083,67.5395,215500.0
2014-09-10 10:00:00,82.31,82.36,82.2,82.28,274600.0,67.5231,67.5641,67.4329,67.4985,274600.0
2014-09-10 10:30:00,82.28,82.29,81.93,81.98,334200.0,67.4985,67.5067,67.2114,67.2524,334200.0
2014-09-10 11:00:00,81.98,82.09,81.93,81.99,201500.0,67.2524,67.3426,67.2114,67.2606,201500.0
2014-09-10 11:30:00,81.99,82.08,81.92,81.93,306100.0,67.2606,67.3344,67.2032,67.2114,306100.0
2014-09-10 12:00:00,81.92,82.03,81.81,81.99,243600.0,67.2032,67.2934,67.1129,67.2606,243600.0
2014-09-10 12:30:00,82.0,82.01,81.82,81.82,111300.0,67.2688,67.277,67.1211,67.1211,111300.0
2014-09-10 13:00:00,81.82,82.0,81.82,81.92,179300.0,67.1211,67.2688,67.1211,67.2032,179300.0
2014-09-10 13:30:00,81.93,81.96,81.85,81.93,128500.0,67.2114,67.236,67.1458,67.2114,128500.0
2014-09-10 14:00:00,81.93,82.04,81.88,81.96,274000.0,67.2114,67.3016,67.1704,67.236,274000.0
2014-09-10 14:30:00,81.96,82.0,81.92,81.98,142700.0,67.236,67.2688,67.2032,67.2524,142700.0
2014-09-10 15:00:00,81.96,82.02,81.95,81.98,278900.0,67.236,67.2852,67.2278,67.2524,278900.0
2014-09-10 15:30:00,81.98,82.02,81.91,81.99,512100.0,67.2524,67.2852,67.195,67.2606,512100.0
2014-09-11 09:30:00,81.73,82.08,81.62,81.97,327400.0,67.0473,67.3344,66.9571,67.2442,327400.0
2014-09-11 10:00:00,81.98,82.04,81.87,82.01,213000.0,67.2524,67.3016,67.1622,67.277,213000.0
2014-09-11 10:30:00,82.0,82.03,81.86,82.02,203100.0,67.2688,67.2934,67.154,67.2852,203100.0
2014-09-11 11:00:00,82.02,82.18,81.94,82.0,346500.0,67.2852,67.4165,67.2196,67.2688,346500.0
2014-09-11 11:30:00,82.0,82.0,81.93,82.0,183100.0,67.2688,67.2688,67.2114,67.2688,183100.0
2014-09-11 12:00:00,81.99,82.02,81.86,81.99,227000.0,67.2606,67.2852,67.154,67.2606,227000.0
2014-09-11 12:30:00,82.0,82.01,81.87,81.91,110900.0,67.2688,67.277,67.1622,67.195,110900.0
2014-09-11 13:00:00,81.9,82.0,81.88,81.92,150100.0,67.1868,67.2688,67.1704,67.2032,150100.0
2014-09-11 13:30:00,81.91,81.93,81.81,81.84,141600.0,67.195,67.2114,67.1129,67.1376,141600.0
2014-09-11 14:00:00,81.83,81.94,81.83,81.88,161800.0,67.1293,67.2196,67.1293,67.1704,161800.0
2014-09-11 14:30:00,81.89,82.01,81.88,81.99,221200.0,67.1786,67.277,67.1704,67.2606,221200.0
2014-09-11 15:00:00,81.99,82.17,81.92,82.1,500100.0,67.2606,67.4083,67.2032,67.3508,500100.0
2014-09-11 15:30:00,82.11,82.11,82.01,82.07,622000.0,67.359,67.359,67.277,67.3262,622000.0
2014-09-12 09:30:00,81.86,82.26,81.82,82.12,322400.0,67.154,67.4821,67.1211,67.3673,322400.0
2014-09-12 10:00:00,82.1,82.15,81.86,81.98,119400.0,67.3508,67.3919,67.154,67.2524,119400.0
2014-09-12 10:30:00,81.98,82.02,81.84,81.96,195500.0,67.2524,67.2852,67.1376,67.236,195500.0
2014-09-12 11:00:00,81.96,82.0,81.84,81.87,140600.0,67.236,67.2688,67.1376,67.1622,140600.0
2014-09-12 11:30:00,81.87,81.99,81.83,81.86,144800.0,67.1622,67.2606,67.1293,67.154,144800.0
2014-09-12 12:00:00,81.86,81.89,81.72,81.73,122300.0,67.154,67.1786,67.0391,67.0473,122300.0
2014-09-12 12:30:00,81.73,81.87,81.66,81.86,103500.0,67.0473,67.1622,66.9899,67.154,103500.0
2014-09-12 13:00:00,81.84,81.92,81.77,81.86,108700.0,67.1376,67.2032,67.0801,67.154,108700.0
2014-09-12 13:30:00,81.86,81.99,81.79,81.96,87000.0,67.154,67.2606,67.0965,67.236,87000.0
2014-09-12 14:00:00,81.96,82.06,81.93,81.93,127200.0,67.236,67.318,67.2114,67.2114,127200.0
2014-09-12 14:30:00,81.92,81.95,81.82,81.86,144800.0,67.2032,67.2278,67.1211,67.154,144800.0
2014-09-12 15:00:00,81.85,81.97,81.82,81.92,187800.0,67.1458,67.2442,67.1211,67.2032,187800.0
2014-09-12 15:30:00,81.92,82.0,81.83,81.95,458600.0,67.2032,67.2688,67.1293,67.2278,458600.0
2014-09-15 09:30:00,81.68,81.98,81.55,81.81,281900.0,67.0063,67.2524,66.8997,67.1129,281900.0
2014-09-15 10:00:00,81.79,82.12,81.73,82.12,233900.0,67.0965,67.3673,67.0473,67.3673,233900.0
2014-09-15 10:30:00,82.12,82.34,82.08,82.33,322700.0,67.3673,67.5477,67.3344,67.5395,322700.0
2014-09-15 11:00:00,82.33,82.37,82.21,82.23,164000.0,67.5395,67.5723,67.4411,67.4575,164000.0
2014-09-15 11:30:00,82.23,82.3,82.16,82.21,171900.0,67.4575,67.5149,67.4001,67.4411,171900.0
2014-09-15 12:00:00,82.21,82.25,82.12,82.23,129400.0,67.4411,67.4739,67.3673,67.4575,129400.0
2014-09-15 12:30:00,82.23,82.23,82.13,82.19,95300.0,67.4575,67.4575,67.3755,67.4247,95300.0
2014-09-15 13:00:00,82.19,82.23,82.15,82.2,119500.0,67.4247,67.4575,67.3919,67.4329,119500.0
2014-09-15 13:30:00,82.19,82.22,82.12,82.18,118800.0,67.4247,67.4493,67.3673,67.4165,118800.0
2014-09-15 14:00:00,82.18,82.74,82.17,82.72,392500.0,67.4165,67.8759,67.4083,67.8595,392500.0
2014-09-15 14:30:00,82.72,82.8,82.52,82.58,216900.0,67.8595,67.9251,67.6954,67.7446,216900.0
2014-09-15 15:00:00,82.58,82.71,82.5,82.63,284700.0,67.7446,67.8513,67.679,67.7856,284700.0
2014-09-15 15:30:00,82.63,82.69,82.55,82.68,559400.0,67.7856,67.8349,67.72,67.8266,559400.0
2014-09-16 09:30:00,82.4,82.7,82.2,82.51,368000.0,67.5969,67.8431,67.4329,67.6872,368000.0
2014-09-16 10:00:00,82.5,82.8,82.47,82.52,259000.0,67.679,67.9251,67.6544,67.6954,259000.0
2014-09-16 10:30:00,82.52,82.84,82.37,82.66,395100.0,67.6954,67.9579,67.5723,67.8102,395100.0
2014-09-16 11:00:00,82.66,82.71,82.52,82.71,174000.0,67.8102,67.8513,67.6954,67.8513,174000.0
2014-09-16 11:30:00,82.7,83.12,82.66,83.02,292300.0,67.8431,68.1876,67.8102,68.1056,292300.0
2014-09-16 12:00:00,83.02,83.39,83.01,83.32,305700.0,68.1056,68.4091,68.0974,68.3517,305700.0
2014-09-16 12:30:00,83.31,83.31,82.91,82.93,147000.0,68.3435,68.3435,68.0153,68.0317,147000.0
2014-09-16 13:00:00,82.93,83.07,82.79,83.02,196400.0,68.0317,68.1466,67.9169,68.1056,196400.0
2014-09-16 13:30:00,83.02,83.07,82.93,82.99,140000.0,68.1056,68.1466,68.0317,68.081,140000.0
2014-09-16 14:00:00,82.99,82.99,82.82,82.91,170200.0,68.081,68.081,67.9415,68.0153,170200.0
2014-09-16 14:30:00,82.91,83.01,82.9,82.98,257100.0,68.0153,68.0974,68.0071,68.0728,257100.0
2014-09-16 15:00:00,82.98,83.05,82.95,82.98,232000.0,68.0728,68.1302,68.0481,68.0728,232000.0
2014-09-16 15:30:00,82.98,83.03,82.93,82.93,497700.0,68.0728,68.1138,68.0317,68.0317,497700.0
2014-09-17 09:30:00,83.1,83.43,83.0,83.29,271600.0,68.1712,68.4419,68.0892,68.3271,271600.0
2014-09-17 10:00:00,83.29,83.47,83.28,83.35,202800.0,68.3271,68.4747,68.3189,68.3763,202800.0
2014-09-17 10:30:00,83.35,83.44,83.28,83.38,152000.0,68.3763,68.4501,68.3189,68.4009,152000.0
2014-09-17 11:00:00,83.37,83.46,83.3,83.41,176700.0,68.3927,68.4665,68.3353,68.4255,176700.0
2014-09-17 11:30:00,83.42,83.48,83.39,83.42,164300.0,68.4337,68.4829,68.4091,68.4337,164300.0
2014-09-17 12:00:00,83.43,83.49,83.4,83.43,410300.0,68.4419,68.4911,68.4173,68.4419,410300.0
2014-09-17 12:30:00,83.43,83.55,83.41,83.51,184300.0,68.4419,68.5404,68.4255,68.5075,184300.0
2014-09-17 13:00:00,83.49,83.51,83.4,83.47,262500.0,68.4911,68.5075,68.4173,68.4747,262500.0
2014-09-17 13:30:00,83.47,83.62,83.43,83.59,284000.0,68.4747,68.5978,68.4419,68.5732,284000.0
2014-09-17 14:00:00,83.59,83.75,83.4,83.61,674400.0,68.5732,68.7044,68.4173,68.5896,674400.0
2014-09-17 14:30:00,83.62,83.64,83.39,83.58,246200.0,68.5978,68.6142,68.4091,68.565,246200.0
2014-09-17 15:00:00,83.57,83.95,83.56,83.72,405800.0,68.5568,68.8685,68.5486,68.6798,405800.0
2014-09-17 15:30:00,83.71,83.71,83.43,83.51,757100.0,68.6716,68.6716,68.4419,68.5075,757100.0
2014-09-18 09:30:00,83.6,83.93,83.54,83.61,317600.0,68.5814,68.8521,68.5321,68.5896,317600.0
2014-09-18 10:00:00,83.6,83.78,83.6,83.61,164000.0,68.5814,68.729,68.5814,68.5896,164000.0
2014-09-18 10:30:00,83.62,83.77,83.59,83.62,134500.0,68.5978,68.7208,68.5732,68.5978,134500.0
2014-09-18 11:00:00,83.62,83.75,83.62,83.72,92300.0,68.5978,68.7044,68.5978,68.6798,92300.0
2014-09-18 11:30:00,83.71,83.82,83.67,83.75,180000.0,68.6716,68.7618,68.6388,68.7044,180000.0
2014-09-18 12:00:00,83.76,83.95,83.74,83.86,242000.0,68.7126,68.8685,68.6962,68.7947,242000.0
2014-09-18 12:30:00,83.84,83.9,83.81,83.87,138200.0,68.7783,68.8275,68.7536,68.8029,138200.0
2014-09-18 13:00:00,83.86,83.89,83.78,83.8,96900.0,68.7947,68.8193,68.729,68.7454,96900.0
2014-09-18 13:30:00,83.81,83.88,83.75,83.83,140700.0,68.7536,68.8111,68.7044,68.7701,140700.0
2014-09-18 14:00:00,83.84,83.91,83.8,83.82,160300.0,68.7783,68.8357,68.7454,68.7618,160300.0
2014-09-18 14:30:00,83.83,83.94,83.82,83.93,185100.0,68.7701,68.8603,68.7618,68.8521,185100.0
2014-09-18 15:00:00,83.93,84.0,83.88,84.0,565900.0,68.8521,68.9095,68.8111,68.9095,565900.0
2014-09-18 15:30:00,84.0,84.21,84.0,84.15,751900.0,68.9095,69.0818,68.9095,69.0326,751900.0
2014-09-19 09:30:00,84.46,84.51,83.89,84.09,633200.0,69.2869,69.3279,68.8193,68.9833,633200.0
2014-09-19 10:00:00,84.09,84.24,83.81,83.86,194500.0,68.9833,69.1064,68.7536,68.7947,194500.0
2014-09-19 10:30:00,83.86,83.92,83.78,83.87,190900.0,68.7947,68.8439,68.729,68.8029,190900.0
2014-09-19 11:00:00,83.89,83.97,83.68,83.81,766000.0,68.8193,68.8849,68.647,68.7536,766000.0
2014-09-19 11:30:00,83.81,83.82,83.6,83.7,193200.0,68.7536,68.7618,68.5814,68.6634,193200.0
2014-09-19 12:00:00,83.7,83.8,83.67,83.79,119900.0,68.6634,68.7454,68.6388,68.7372,119900.0
2014-09-19 12:30:00,83.79,83.9,83.77,83.89,155500.0,68.7372,68.8275,68.7208,68.8193,155500.0
2014-09-19 13:00:00,83.88,83.9,83.67,83.74,133600.0,68.8111,68.8275,68.6388,68.6962,133600.0
2014-09-19 13:30:00,83.75,83.79,83.7,83.72,503700.0,68.7044,68.7372,68.6634,68.6798,503700.0
2014-09-19 14:00:00,83.74,83.79,83.71,83.76,143800.0,68.6962,68.7372,68.6716,68.7126,143800.0
2014-09-19 14:30:00,83.77,83.9,83.74,83.79,194800.0,68.7208,68.8275,68.6962,68.7372,194800.0
2014-09-19 15:00:00,83.8,83.84,83.68,83.69,167000.0,68.7454,68.7783,68.647,68.6552,167000.0
2014-09-19 15:30:00,83.69,83.77,83.66,83.68,625800.0,68.6552,68.7208,68.6306,68.647,625800.0
2014-09-22 09:30:00,83.38,83.66,83.16,83.5,401400.0,68.4009,68.6306,68.2204,68.4993,401400.0
2014-09-22 10:00:00,83.5,83.61,83.4,83.5,204700.0,68.4993,68.5896,68.4173,68.4993,204700.0
2014-09-22 10:30:00,83.48,83.48,83.32,83.39,504800.0,68.4829,68.4829,68.3517,68.4091,504800.0
2014-09-22 11:00:00,83.39,83.56,83.35,83.39,213700.0,68.4091,68.5486,68.3763,68.4091,213700.0
2014-09-22 11:30:00,83.38,83.49,83.32,83.36,204800.0,68.4009,68.4911,68.3517,68.3845,204800.0
2014-09-22 12:00:00,83.36,83.53,83.33,83.51,190500.0,68.3845,68.5239,68.3599,68.5075,190500.0
2014-09-22 12:30:00,83.53,83.66,83.5,83.63,113700.0,68.5239,68.6306,68.4993,68.606,113700.0
2014-09-22 13:00:00,83.63,83.68,83.47,83.61,137800.0,68.606,68.647,68.4747,68.5896,137800.0
2014-09-22 13:30:00,83.61,83.64,83.49,83.54,113200.0,68.5896,68.6142,68.4911,68.5321,113200.0
2014-09-22 14:00:00,83.54,83.58,83.43,83.44,155200.0,68.5321,68.565,68.4419,68.4501,155200.0
2014-09-22 14:30:00,83.42,83.52,83.41,83.43,158300.0,68.4337,68.5157,68.4255,68.4419,158300.0
2014-09-22 15:00:00,83.42,83.53,83.41,83.47,291300.0,68.4337,68.5239,68.4255,68.4747,291300.0
2014-09-22 15:30:00,83.48,83.76,83.48,83.73,748200.0,68.4829,68.7126,68.4829,68.688,748200.0
2014-09-23 09:30:00,83.69,83.85,83.24,83.4,235600.0,68.6552,68.7865,68.286,68.4173,235600.0
2014-09-23 10:00:00,83.41,83.59,83.41,83.43,362300.0,68.4255,68.5732,68.4255,68.4419,362300.0
2014-09-23 10:30:00,83.43,83.5,83.37,83.4,169300.0,68.4419,68.4993,68.3927,68.4173,169300.0
2014-09-23 11:00:00,83.39,83.44,83.3,83.38,332600.0,68.4091,68.4501,68.3353,68.4009,332600.0
2014-09-23 11:30:00,83.38,83.59,83.3,83.34,467900.0,68.4009,68.5732,68.3353,68.3681,467900.0
2014-09-23 12:00:00,83.35,83.42,83.3,83.39,170700.0,68.3763,68.4337,68.3353,68.4091,170700.0
2014-09-23 12:30:00,83.38,83.5,83.37,83.4,151500.0,68.4009,68.4993,68.3927,68.4173,151500.0
2014-09-23 13:00:00,83.4,83.46,83.37,83.45,95700.0,68.4173,68.4665,68.3927,68.4583,95700.0
2014-09-23 13:30:00,83.46,83.52,83.31,83.37,87300.0,68.4665,68.5157,68.3435,68.3927,87300.0
2014-09-23 14:00:00,83.37,83.4,83.26,83.34,223300.0,68.3927,68.4173,68.3025,68.3681,223300.0
2014-09-23 14:30:00,83.34,83.4,83.3,83.36,159400.0,68.3681,68.4173,68.3353,68.3845,159400.0
2014-09-23 15:00:00,83.35,83.36,83.29,83.31,394600.0,68.3763,68.3845,68.3271,68.3435,394600.0
2014-09-23 15:30:00,83.31,83.41,83.29,83.32,807000.0,68.3435,68.4255,68.3271,68.3517,807000.0
2014-09-24 09:30:00,83.32,83.47,83.07,83.2,675800.0,68.3517,68.4747,68.1466,68.2532,675800.0
2014-09-24 10:00:00,83.2,83.35,83.13,83.31,360800.0,68.2532,68.3763,68.1958,68.3435,360800.0
2014-09-24 10:30:00,83.31,83.62,83.28,83.51,281800.0,68.3435,68.5978,68.3189,68.5075,281800.0
2014-09-24 11:00:00,83.51,83.81,83.46,83.78,173500.0,68.5075,68.7536,68.4665,68.729,173500.0
2014-09-24 11:30:00,83.78,83.81,83.61,83.7,141400.0,68.729,68.7536,68.5896,68.6634,141400.0
2014-09-24 12:00:00,83.69,83.79,83.6,83.69,153100.0,68.6552,68.7372,68.5814,68.6552,153100.0
2014-09-24 12:30:00,83.69,83.72,83.55,83.64,162900.0,68.6552,68.6798,68.5404,68.6142,162900.0
2014-09-24 13:00:00,83.65,83.7,83.57,83.63,137400.0,68.6224,68.6634,68.5568,68.606,137400.0
2014-09-24 13:30:00,83.63,83.68,83.61,83.68,153100.0,68.606,68.647,68.5896,68.647,153100.0
2014-09-24 14:00:00,83.68,83.73,83.55,83.72,161900.0,68.647,68.688,68.5404,68.6798,161900.0
2014-09-24 14:30:00,83.71,83.75,83.64,83.73,215400.0,68.6716,68.7044,68.6142,68.688,215400.0
2014-09-24 15:00:00,83.73,83.86,83.71,83.86,277600.0,68.688,68.7947,68.6716,68.7947,277600.0
2014-09-24 15:30:00,83.85,83.89,83.75,83.79,656100.0,68.7865,68.8193,68.7044,68.7372,656100.0
2014-09-25 09:30:00,83.77,83.78,83.22,83.35,582500.0,68.7208,68.729,68.2696,68.3763,582500.0
2014-09-25 10:00:00,83.34,83.5,83.23,83.4,331800.0,68.3681,68.4993,68.2778,68.4173,331800.0
2014-09-25 10:30:00,83.4,83.46,83.25,83.33,343200.0,68.4173,68.4665,68.2942,68.3599,343200.0
2014-09-25 11:00:00,83.33,83.42,83.21,83.23,339900.0,68.3599,68.4337,68.2614,68.2778,339900.0
2014-09-25 11:30:00,83.23,83.3,83.17,83.23,381800.0,68.2778,68.3353,68.2286,68.2778,381800.0
2014-09-25 12:00:00,83.23,83.29,83.17,83.23,176600.0,68.2778,68.3271,68.2286,68.2778,176600.0
2014-09-25 12:30:00,83.23,83.3,83.18,83.22,117100.0,68.2778,68.3353,68.2368,68.2696,117100.0
2014-09-25 13:00:00,83.23,83.67,83.19,83.31,184500.0,68.2778,68.6388,68.245,68.3435,184500.0
2014-09-25 13:30:00,83.31,83.32,83.07,83.13,269100.0,68.3435,68.3517,68.1466,68.1958,269100.0
2014-09-25 14:00:00,83.14,83.33,83.13,83.3,146300.0,68.204,68.3599,68.1958,68.3353,146300.0
2014-09-25 14:30:00,83.3,83.38,83.24,83.26,261100.0,68.3353,68.4009,68.286,68.3025,261100.0
2014-09-25 15:00:00,83.26,83.36,83.19,83.26,388500.0,68.3025,68.3845,68.245,68.3025,388500.0
2014-09-25 15:30:00,83.27,83.33,83.11,83.11,674200.0,68.3107,68.3599,68.1794,68.1794,674200.0
2014-09-26 09:30:00,82.4,82.93,82.4,82.87,342200.0,68.0866,68.5245,68.0866,68.475,342200.0
2014-09-26 10:00:00,82.87,83.1,82.75,82.78,144300.0,68.475,68.665,68.3758,68.4006,144300.0
2014-09-26 10:30:00,82.79,82.89,82.71,82.89,158100.0,68.4089,68.4915,68.3428,68.4915,158100.0
2014-09-26 11:00:00,82.91,82.91,82.68,82.75,102700.0,68.508,68.508,68.318,68.3758,102700.0
2014-09-26 11:30:00,82.74,82.84,82.69,82.74,87300.0,68.3675,68.4502,68.3262,68.3675,87300.0
2014-09-26 12:00:00,82.73,82.81,82.73,82.79,106300.0,68.3593,68.4254,68.3593,68.4089,106300.0
2014-09-26 12:30:00,82.79,82.82,82.61,82.65,113300.0,68.4089,68.4336,68.2601,68.2932,113300.0
2014-09-26 13:00:00,82.65,82.82,82.61,82.73,257100.0,68.2932,68.4336,68.2601,68.3593,257100.0
2014-09-26 13:30:00,82.74,82.75,82.65,82.7,189500.0,68.3675,68.3758,68.2932,68.3345,189500.0
2014-09-26 14:00:00,82.7,82.97,82.7,82.93,137700.0,68.3345,68.5576,68.3345,68.5245,137700.0
2014-09-26 14:30:00,82.93,83.03,82.86,82.89,162400.0,68.5245,68.6072,68.4667,68.4915,162400.0
2014-09-26 15:00:00,82.89,82.95,82.8,82.83,194200.0,68.4915,68.5411,68.4171,68.4419,194200.0
2014-09-26 15:30:00,82.83,82.9,82.71,82.85,443100.0,68.4419,68.4998,68.3428,68.4584,443100.0
2014-09-29 09:30:00,82.2,82.39,82.0,82.37,297800.0,67.9213,68.0783,67.7561,68.0618,297800.0
2014-09-29 10:00:00,82.34,82.38,82.16,82.17,232000.0,68.037,68.0701,67.8883,67.8966,232000.0
2014-09-29 10:30:00,82.17,82.33,82.14,82.3,345800.0,67.8966,68.0288,67.8718,68.004,345800.0
2014-09-29 11:00:00,82.3,82.45,82.26,82.31,314600.0,68.004,68.1279,67.9709,68.0122,314600.0
2014-09-29 11:30:00,82.31,82.39,82.27,82.38,151000.0,68.0122,68.0783,67.9792,68.0701,151000.0
2014-09-29 12:00:00,82.39,82.4,82.23,82.25,123200.0,68.0783,68.0866,67.9461,67.9627,123200.0
2014-09-29 12:30:00,82.25,82.33,82.2,82.26,147300.0,67.9627,68.0288,67.9213,67.9709,147300.0
2014-09-29 13:00:00,82.27,82.3,82.2,82.28,243300.0,67.9792,68.004,67.9213,67.9874,243300.0
2014-09-29 13:30:00,82.29,82.36,82.21,82.31,191000.0,67.9957,68.0536,67.9296,68.0122,191000.0
2014-09-29 14:00:00,82.31,82.32,82.15,82.23,243900.0,68.0122,68.0205,67.88,67.9461,243900.0
2014-09-29 14:30:00,82.23,82.39,82.23,82.39,214700.0,67.9461,68.0783,67.9461,68.0783,214700.0
2014-09-29 15:00:00,82.39,82.45,82.31,82.41,287200.0,68.0783,68.1279,68.0122,68.0949,287200.0
2014-09-29 15:30:00,82.4,82.45,82.26,82.35,446900.0,68.0866,68.1279,67.9709,68.0453,446900.0
2014-09-30 09:30:00,82.34,82.36,82.04,82.26,220500.0,68.037,68.0536,67.7891,67.9709,220500.0
2014-09-30 10:00:00,82.26,82.28,82.09,82.18,149400.0,67.9709,67.9874,67.8305,67.9048,149400.0
2014-09-30 10:30:00,82.19,82.38,82.17,82.36,148700.0,67.9131,68.0701,67.8966,68.0536,148700.0
2014-09-30 11:00:00,82.35,82.51,82.33,82.5,130800.0,68.0453,68.1775,68.0288,68.1692,130800.0
2014-09-30 11:30:00,82.49,82.57,82.38,82.45,124000.0,68.161,68.2271,68.0701,68.1279,124000.0
2014-09-30 12:00:00,82.45,82.48,82.13,82.2,180300.0,68.1279,68.1527,67.8635,67.9213,180300.0
2014-09-30 12:30:00,82.19,82.26,81.98,82.0,281600.0,67.9131,67.9709,67.7396,67.7561,281600.0
2014-09-30 13:00:00,81.99,82.16,81.98,82.07,185800.0,67.7478,67.8883,67.7396,67.8139,185800.0
2014-09-30 13:30:00,82.06,82.12,82.0,82.08,152500.0,67.8057,67.8552,67.7561,67.8222,152500.0
2014-09-30 14:00:00,82.09,82.27,82.06,82.26,344400.0,67.8305,67.9792,67.8057,67.9709,344400.0
2014-09-30 14:30:00,82.25,82.27,82.03,82.04,249900.0,67.9627,67.9792,67.7809,67.7891,249900.0
2014-09-30 15:00:00,82.04,82.08,81.99,82.01,253600.0,67.7891,67.8222,67.7478,67.7644,253600.0
2014-09-30 15:30:00,82.02,82.06,81.96,81.98,608800.0,67.7726,67.8057,67.723,67.7396,608800.0
2014-10-01 09:30:00,81.81,81.93,81.52,81.66,522700.0,67.5991,67.6982,67.3595,67.4751,522700.0
2014-10-01 10:00:00,81.65,82.03,81.6,81.89,521000.0,67.4669,67.7809,67.4256,67.6652,521000.0
2014-10-01 10:30:00,81.87,82.03,81.8,81.99,222100.0,67.6487,67.7809,67.5908,67.7478,222100.0
2014-10-01 11:00:00,82.0,82.27,81.98,82.05,254200.0,67.7561,67.9792,67.7396,67.7974,254200.0
2014-10-01 11:30:00,82.06,82.08,81.91,81.94,106700.0,67.8057,67.8222,67.6817,67.7065,106700.0
2014-10-01 12:00:00,81.95,81.97,81.84,81.94,121400.0,67.7148,67.7313,67.6239,67.7065,121400.0
2014-10-01 12:30:00,81.94,81.95,81.7,81.75,101600.0,67.7065,67.7148,67.5082,67.5495,101600.0
2014-10-01 13:00:00,81.76,81.83,81.55,81.62,214300.0,67.5578,67.6156,67.3843,67.4421,214300.0
2014-10-01 13:30:00,81.61,81.64,81.45,81.5,582700.0,67.4338,67.4586,67.3016,67.3429,582700.0
2014-10-01 14:00:00,81.5,81.61,81.46,81.55,312300.0,67.3429,67.4338,67.3099,67.3843,312300.0
2014-10-01 14:30:00,81.55,81.59,81.44,81.46,172900.0,67.3843,67.4173,67.2934,67.3099,172900.0
2014-10-01 15:00:00,81.46,81.56,81.41,81.55,407700.0,67.3099,67.3925,67.2686,67.3843,407700.0
2014-10-01 15:30:00,81.55,81.73,81.49,81.52,528400.0,67.3843,67.533,67.3347,67.3595,528400.0
2014-10-02 09:30:00,81.51,81.71,81.25,81.3,359200.0,67.3512,67.5165,67.1364,67.1777,359200.0
2014-10-02 10:00:00,81.29,81.34,81.16,81.3,471600.0,67.1694,67.2107,67.062,67.1777,471600.0
2014-10-02 10:30:00,81.3,81.3,81.07,81.13,276200.0,67.1777,67.1777,66.9876,67.0372,276200.0
2014-10-02 11:00:00,81.12,81.18,81.04,81.08,286400.0,67.0289,67.0785,66.9628,66.9959,286400.0
2014-10-02 11:30:00,81.09,81.14,80.95,81.12,471000.0,67.0042,67.0455,66.8885,67.0289,471000.0
2014-10-02 12:00:00,81.11,81.37,81.08,81.35,188600.0,67.0207,67.2355,66.9959,67.219,188600.0
2014-10-02 12:30:00,81.35,81.47,81.23,81.45,111900.0,67.219,67.3182,67.1198,67.3016,111900.0
2014-10-02 13:00:00,81.45,81.78,81.42,81.73,192900.0,67.3016,67.5743,67.2768,67.533,192900.0
2014-10-02 13:30:00,81.73,81.79,81.64,81.64,151300.0,67.533,67.5826,67.4586,67.4586,151300.0
2014-10-02 14:00:00,81.65,81.72,81.58,81.7,221900.0,67.4669,67.5247,67.409,67.5082,221900.0
2014-10-02 14:30:00,81.69,81.7,81.54,81.65,256200.0,67.4999,67.5082,67.376,67.4669,256200.0
2014-10-02 15:00:00,81.65,81.78,81.58,81.59,205100.0,67.4669,67.5743,67.409,67.4173,205100.0
2014-10-02 15:30:00,81.59,81.72,81.52,81.68,422800.0,67.4173,67.5247,67.3595,67.4917,422800.0
2014-10-03 09:30:00,82.81,82.95,82.14,82.49,409500.0,68.4254,68.5411,67.8718,68.161,409500.0
2014-10-03 10:00:00,82.5,82.54,82.23,82.24,210000.0,68.1692,68.2023,67.9461,67.9544,210000.0
2014-10-03 10:30:00,82.25,82.28,82.02,82.23,168700.0,67.9627,67.9874,67.7726,67.9461,168700.0
2014-10-03 11:00:00,82.23,82.42,82.23,82.38,144300.0,67.9461,68.1031,67.9461,68.0701,144300.0
2014-10-03 11:30:00,82.38,82.39,82.23,82.35,136600.0,68.0701,68.0783,67.9461,68.0453,136600.0
2014-10-03 12:00:00,82.34,82.41,82.28,82.37,174600.0,68.037,68.0949,67.9874,68.0618,174600.0
2014-10-03 12:30:00,82.37,82.41,82.31,82.32,145100.0,68.0618,68.0949,68.0122,68.0205,145100.0
2014-10-03 13:00:00,82.31,82.33,82.13,82.16,97100.0,68.0122,68.0288,67.8635,67.8883,97100.0
2014-10-03 13:30:00,82.16,82.18,82.07,82.17,81800.0,67.8883,67.9048,67.8139,67.8966,81800.0
2014-10-03 14:00:00,82.17,82.31,82.16,82.28,150800.0,67.8966,68.0122,67.8883,67.9874,150800.0
2014-10-03 14:30:00,82.27,82.38,82.27,82.31,132700.0,67.9792,68.0701,67.9792,68.0122,132700.0
2014-10-03 15:00:00,82.3,82.33,82.2,82.27,220300.0,68.004,68.0288,67.9213,67.9792,220300.0
2014-10-03 15:30:00,82.28,82.28,82.14,82.14,695500.0,67.9874,67.9874,67.8718,67.8718,695500.0
2014-10-06 09:30:00,82.49,82.94,82.48,82.85,309800.0,68.161,68.5328,68.1527,68.4584,309800.0
2014-10-06 10:00:00,82.89,82.92,82.65,82.68,161600.0,68.4915,68.5163,68.2932,68.318,161600.0
2014-10-06 10:30:00,82.66,82.7,82.4,82.47,152600.0,68.3014,68.3345,68.0866,68.1444,152600.0
2014-10-06 11:00:00,82.48,82.68,82.44,82.54,93800.0,68.1527,68.318,68.1197,68.2023,93800.0
2014-10-06 11:30:00,82.56,82.68,82.28,82.43,127100.0,68.2188,68.318,67.9874,68.1114,127100.0
2014-10-06 12:00:00,82.42,82.71,82.42,82.55,110500.0,68.1031,68.3428,68.1031,68.2105,110500.0
2014-10-06 12:30:00,82.55,82.56,82.34,82.42,91900.0,68.2105,68.2188,68.037,68.1031,91900.0
2014-10-06 13:00:00,82.41,82.77,82.38,82.76,128400.0,68.0949,68.3923,68.0701,68.3841,128400.0
2014-10-06 13:30:00,82.75,82.8,82.64,82.74,124100.0,68.3758,68.4171,68.2849,68.3675,124100.0
2014-10-06 14:00:00,82.75,82.94,82.63,82.84,104700.0,68.3758,68.5328,68.2767,68.4502,104700.0
2014-10-06 14:30:00,82.84,82.84,82.58,82.72,183100.0,68.4502,68.4502,68.2353,68.351,183100.0
2014-10-06 15:00:00,82.71,82.83,82.59,82.81,183100.0,68.3428,68.4419,68.2436,68.4254,183100.0
2014-10-06 15:30:00,82.82,82.89,82.69,82.84,526900.0,68.4336,68.4915,68.3262,68.4502,526900.0
2014-10-07 09:30:00,81.17,81.58,80.65,81.26,1276500.0,67.0703,67.409,66.6406,67.1446,1276500.0
2014-10-07 10:00:00,81.26,81.47,81.16,81.27,571600.0,67.1446,67.3182,67.062,67.1529,571600.0
2014-10-07 10:30:00,81.25,81.5,81.22,81.24,466700.0,67.1364,67.3429,67.1116,67.1281,466700.0
2014-10-07 11:00:00,81.24,81.25,80.95,81.11,491400.0,67.1281,67.1364,66.8885,67.0207,491400.0
2014-10-07 11:30:00,81.12,81.29,81.0,81.27,202100.0,67.0289,67.1694,66.9298,67.1529,202100.0
2014-10-07 12:00:00,81.27,81.45,81.25,81.29,154700.0,67.1529,67.3016,67.1364,67.1694,154700.0
2014-10-07 12:30:00,81.29,81.38,81.0,81.1,218900.0,67.1694,67.2438,66.9298,67.0124,218900.0
2014-10-07 13:00:00,81.09,81.14,80.95,81.11,165400.0,67.0042,67.0455,66.8885,67.0207,165400.0
2014-10-07 13:30:00,81.11,81.11,80.84,80.96,247000.0,67.0207,67.0207,66.7976,66.8967,247000.0
2014-10-07 14:00:00,80.95,80.96,80.56,80.57,306700.0,66.8885,66.8967,66.5662,66.5745,306700.0
2014-10-07 14:30:00,80.56,80.59,80.45,80.48,436800.0,66.5662,66.591,66.4753,66.5001,436800.0
2014-10-07 15:00:00,80.49,80.52,80.19,80.33,544700.0,66.5084,66.5332,66.2605,66.3762,544700.0
2014-10-07 15:30:00,80.33,80.35,79.96,80.01,1233200.0,66.3762,66.3927,66.0704,66.1118,1233200.0
2014-10-08 09:30:00,79.79,80.19,79.53,79.56,800300.0,65.93,66.2605,65.7151,65.7399,800300.0
2014-10-08 10:00:00,79.56,79.82,79.32,79.49,721500.0,65.7399,65.9548,65.5416,65.6821,721500.0
2014-10-08 10:30:00,79.48,79.59,79.03,79.03,505600.0,65.6738,65.7647,65.302,65.302,505600.0
2014-10-08 11:00:00,79.05,79.38,78.88,79.35,600200.0,65.3185,65.5912,65.1781,65.5664,600200.0
2014-10-08 11:30:00,79.36,79.4,78.95,79.12,358100.0,65.5747,65.6077,65.2359,65.3764,358100.0
2014-10-08 12:00:00,79.13,79.26,78.97,78.97,315600.0,65.3846,65.492,65.2524,65.2524,315600.0
2014-10-08 12:30:00,78.97,79.09,78.96,79.01,274300.0,65.2524,65.3516,65.2442,65.2855,274300.0
2014-10-08 13:00:00,79.01,79.21,79.01,79.17,217800.0,65.2855,65.4507,65.2855,65.4177,217800.0
2014-10-08 13:30:00,79.18,79.75,79.17,79.72,503600.0,65.4259,65.8969,65.4177,65.8721,503600.0
2014-10-08 14:00:00,79.71,80.23,79.6,80.0,581900.0,65.8639,66.2935,65.773,66.1035,581900.0
2014-10-08 14:30:00,80.0,80.47,79.99,80.46,669000.0,66.1035,66.4919,66.0952,66.4836,669000.0
2014-10-08 15:00:00,80.45,80.88,80.44,80.86,516400.0,66.4753,66.8306,66.4671,66.8141,516400.0
2014-10-08 15:30:00,80.86,81.43,80.79,81.32,1361000.0,66.8141,67.2851,66.7563,67.1942,1361000.0
2014-10-09 09:30:00,81.36,81.79,81.18,81.28,339600.0,67.2273,67.5826,67.0785,67.1612,339600.0
2014-10-09 10:00:00,81.28,82.27,81.28,82.11,487700.0,67.1612,67.9792,67.1612,67.847,487700.0
2014-10-09 10:30:00,82.1,82.1,81.75,81.96,348900.0,67.8387,67.8387,67.5495,67.723,348900.0
2014-10-09 11:00:00,81.95,82.08,81.71,81.73,241500.0,67.7148,67.8222,67.5165,67.533,241500.0
2014-10-09 11:30:00,81.74,81.79,81.38,81.47,229000.0,67.5413,67.5826,67.2438,67.3182,229000.0
2014-10-09 12:00:00,81.47,81.61,81.04,81.09,363000.0,67.3182,67.4338,66.9628,67.0042,363000.0
2014-10-09 12:30:00,81.08,81.77,81.02,81.7,230200.0,66.9959,67.566,66.9463,67.5082,230200.0
2014-10-09 13:00:00,81.69,81.7,81.27,81.44,347100.0,67.4999,67.5082,67.1529,67.2934,347100.0
2014-10-09 13:30:00,81.43,81.98,81.43,81.45,266700.0,67.2851,67.7396,67.2851,67.3016,266700.0
2014-10-09 14:00:00,81.45,81.45,81.15,81.27,342700.0,67.3016,67.3016,67.0537,67.1529,342700.0
2014-10-09 14:30:00,81.26,81.47,81.13,81.16,253700.0,67.1446,67.3182,67.0372,67.062,253700.0
2014-10-09 15:00:00,81.16,81.41,81.04,81.29,426900.0,67.062,67.2686,66.9628,67.1694,426900.0
2014-10-09 15:30:00,81.28,81.42,81.06,81.14,741900.0,67.1612,67.2768,66.9794,67.0455,741900.0
2014-10-10 09:30:00,80.97,81.38,80.81,80.96,351200.0,66.905,67.2438,66.7728,66.8967,351200.0
2014-10-10 10:00:00,80.98,80.98,80.46,80.52,281300.0,66.9133,66.9133,66.4836,66.5332,281300.0
2014-10-10 10:30:00,80.52,80.67,80.31,80.53,310200.0,66.5332,66.6571,66.3597,66.5414,310200.0
2014-10-10 11:00:00,80.53,80.9,80.53,80.59,268800.0,66.5414,66.8472,66.5414,66.591,268800.0
2014-10-10 11:30:00,80.58,81.57,80.56,81.48,440600.0,66.5828,67.4008,66.5662,67.3264,440600.0
2014-10-10 12:00:00,81.5,82.29,81.5,82.21,664300.0,67.3429,67.9957,67.3429,67.9296,664300.0
2014-10-10 12:30:00,82.22,82.69,82.22,82.28,377300.0,67.9379,68.3262,67.9379,67.9874,377300.0
2014-10-10 13:00:00,82.3,82.38,81.98,82.03,257800.0,68.004,68.0701,67.7396,67.7809,257800.0
2014-10-10 13:30:00,82.03,82.19,81.79,81.8,204500.0,67.7809,67.9131,67.5826,67.5908,204500.0
2014-10-10 14:00:00,81.81,81.95,81.64,81.79,185200.0,67.5991,67.7148,67.4586,67.5826,185200.0
2014-10-10 14:30:00,81.78,81.79,81.48,81.53,197900.0,67.5743,67.5826,67.3264,67.3677,197900.0
2014-10-10 15:00:00,81.53,81.54,81.25,81.32,265300.0,67.3677,67.376,67.1364,67.1942,265300.0
2014-10-10 15:30:00,81.33,81.37,80.96,80.98,641300.0,67.2025,67.2355,66.8967,66.9133,641300.0
2014-10-13 09:30:00,81.57,82.23,81.42,81.93,418800.0,67.4008,67.9461,67.2768,67.6982,418800.0
2014-10-13 10:00:00,81.93,82.13,81.83,81.83,412400.0,67.6982,67.8635,67.6156,67.6156,412400.0
2014-10-13 10:30:00,81.84,82.05,81.68,81.9,372700.0,67.6239,67.7974,67.4917,67.6735,372700.0
2014-10-13 11:00:00,81.91,82.54,81.86,82.38,547600.0,67.6817,68.2023,67.6404,68.0701,547600.0
2014-10-13 11:30:00,82.37,82.61,82.25,82.29,265000.0,68.0618,68.2601,67.9627,67.9957,265000.0
2014-10-13 12:00:00,82.3,82.36,81.98,82.2,222000.0,68.004,68.0536,67.7396,67.9213,222000.0
2014-10-13 12:30:00,82.2,82.69,82.19,82.56,226600.0,67.9213,68.3262,67.9131,68.2188,226600.0
2014-10-13 13:00:00,82.58,82.82,82.54,82.8,222900.0,68.2353,68.4336,68.2023,68.4171,222900.0
2014-10-13 13:30:00,82.8,82.88,82.45,82.6,203400.0,68.4171,68.4832,68.1279,68.2519,203400.0
2014-10-13 14:00:00,82.6,82.82,82.53,82.81,177300.0,68.2519,68.4336,68.194,68.4254,177300.0
2014-10-13 14:30:00,82.81,82.81,82.37,82.41,289000.0,68.4254,68.4254,68.0618,68.0949,289000.0
2014-10-13 15:00:00,82.42,82.47,82.12,82.23,299700.0,68.1031,68.1444,67.8552,67.9461,299700.0
2014-10-13 15:30:00,82.23,82.23,81.58,81.67,702900.0,67.9461,67.9461,67.409,67.4834,702900.0
2014-10-14 09:30:00,81.95,82.97,81.57,82.71,348000.0,67.7148,68.5576,67.4008,68.3428,348000.0
2014-10-14 10:00:00,82.75,83.75,82.67,83.72,519900.0,68.3758,69.2021,68.3097,69.1773,519900.0
2014-10-14 10:30:00,83.72,85.55,83.7,85.07,880200.0,69.1773,70.6894,69.1608,70.2928,880200.0
2014-10-14 11:00:00,85.09,85.37,84.67,85.25,793700.0,70.3093,70.5407,69.9623,70.4415,793700.0
2014-10-14 11:30:00,85.25,86.09,85.21,85.41,738900.0,70.4415,71.1356,70.4085,70.5737,738900.0
2014-10-14 12:00:00,85.42,85.66,84.5,84.58,505300.0,70.582,70.7803,69.8218,69.8879,505300.0
2014-10-14 12:30:00,84.57,84.64,84.18,84.2,454500.0,69.8797,69.9375,69.5574,69.5739,454500.0
2014-10-14 13:00:00,84.22,84.74,84.16,84.37,187400.0,69.5905,70.0201,69.5409,69.7144,187400.0
2014-10-14 13:30:00,84.38,84.79,84.31,84.79,234400.0,69.7227,70.0614,69.6648,70.0614,234400.0
2014-10-14 14:00:00,84.78,85.23,84.53,84.55,230300.0,70.0532,70.425,69.8466,69.8631,230300.0
2014-10-14 14:30:00,84.55,84.67,84.22,84.24,229500.0,69.8631,69.9623,69.5905,69.607,229500.0
2014-10-14 15:00:00,84.26,84.34,83.97,84.22,449200.0,69.6235,69.6896,69.3839,69.5905,449200.0
2014-10-14 15:30:00,84.23,84.56,84.13,84.38,664800.0,69.5987,69.8714,69.5161,69.7227,664800.0
2014-10-15 09:30:00,83.58,83.9,82.74,83.72,647900.0,69.0616,69.326,68.3675,69.1773,647900.0
2014-10-15 10:00:00,83.71,85.23,83.62,85.05,586700.0,69.169,70.425,69.0947,70.2763,586700.0
2014-10-15 10:30:00,85.05,85.13,84.32,84.61,413400.0,70.2763,70.3424,69.6731,69.9127,413400.0
2014-10-15 11:00:00,84.6,84.81,84.06,84.17,295600.0,69.9045,70.078,69.4583,69.5491,295600.0
2014-10-15 11:30:00,84.18,84.36,84.0,84.2,346500.0,69.5574,69.7061,69.4087,69.5739,346500.0
2014-10-15 12:00:00,84.2,84.23,83.72,83.83,296700.0,69.5739,69.5987,69.1773,69.2682,296700.0
2014-10-15 12:30:00,83.82,83.87,83.49,83.63,135400.0,69.2599,69.3013,68.9873,69.1029,135400.0
2014-10-15 13:00:00,83.64,83.97,83.03,83.07,286100.0,69.1112,69.3839,68.6072,68.6402,286100.0
2014-10-15 13:30:00,83.07,83.77,83.0,83.52,270600.0,68.6402,69.2186,68.5824,69.0121,270600.0
2014-10-15 14:00:00,83.52,84.18,83.26,83.96,366100.0,69.0121,69.5574,68.7972,69.3756,366100.0
2014-10-15 14:30:00,83.96,84.26,83.82,84.15,384000.0,69.3756,69.6235,69.2599,69.5326,384000.0
2014-10-15 15:00:00,84.17,84.86,84.05,84.83,289500.0,69.5491,70.1193,69.45,70.0945,289500.0
2014-10-15 15:30:00,84.84,85.32,84.77,84.92,572200.0,70.1028,70.4994,70.0449,70.1689,572200.0
2014-10-16 09:30:00,83.68,84.51,83.51,84.2,569800.0,69.1443,69.8301,69.0038,69.5739,569800.0
2014-10-16 10:00:00,84.22,84.25,83.27,83.71,539000.0,69.5905,69.6152,68.8055,69.169,539000.0
2014-10-16 10:30:00,83.72,84.74,83.63,84.5,435200.0,69.1773,70.0201,69.1029,69.8218,435200.0
2014-10-16 11:00:00,84.5,85.0,84.18,84.97,324600.0,69.8218,70.235,69.5574,70.2102,324600.0
2014-10-16 11:30:00,84.98,85.12,84.23,84.3,364400.0,70.2184,70.3341,69.5987,69.6566,364400.0
2014-10-16 12:00:00,84.29,84.58,84.2,84.2,230700.0,69.6483,69.8879,69.5739,69.5739,230700.0
2014-10-16 12:30:00,84.21,84.54,84.11,84.45,235800.0,69.5822,69.8549,69.4996,69.7805,235800.0
2014-10-16 13:00:00,84.45,84.73,84.45,84.58,320000.0,69.7805,70.0119,69.7805,69.8879,320000.0
2014-10-16 13:30:00,84.59,84.84,84.36,84.42,299000.0,69.8962,70.1028,69.7061,69.7557,299000.0
2014-10-16 14:00:00,84.41,84.7,84.14,84.32,363200.0,69.7475,69.9871,69.5244,69.6731,363200.0
2014-10-16 14:30:00,84.33,84.55,84.08,84.24,291400.0,69.6814,69.8631,69.4748,69.607,291400.0
2014-10-16 15:00:00,84.24,84.42,84.07,84.31,482500.0,69.607,69.7557,69.4665,69.6648,482500.0
2014-10-16 15:30:00,84.3,84.46,84.08,84.11,822600.0,69.6566,69.7888,69.4748,69.4996,822600.0
2014-10-17 09:30:00,84.77,84.77,83.04,83.28,1242400.0,70.0449,70.0449,68.6154,68.8137,1242400.0
2014-10-17 10:00:00,83.28,83.59,83.23,83.59,507300.0,68.8137,69.0699,68.7724,69.0699,507300.0
2014-10-17 10:30:00,83.59,83.65,82.59,82.8,590800.0,69.0699,69.1195,68.2436,68.4171,590800.0
2014-10-17 11:00:00,82.8,83.3,82.78,83.23,336700.0,68.4171,68.8303,68.4006,68.7724,336700.0
2014-10-17 11:30:00,83.24,83.65,83.21,83.4,234400.0,68.7807,69.1195,68.7559,68.9129,234400.0
2014-10-17 12:00:00,83.41,83.63,83.22,83.28,264100.0,68.9212,69.1029,68.7642,68.8137,264100.0
2014-10-17 12:30:00,83.29,83.35,82.91,83.3,244400.0,68.822,68.8716,68.508,68.8303,244400.0
2014-10-17 13:00:00,83.3,83.49,83.11,83.43,181400.0,68.8303,68.9873,68.6733,68.9377,181400.0
2014-10-17 13:30:00,83.43,83.63,83.34,83.42,150800.0,68.9377,69.1029,68.8633,68.9294,150800.0
2014-10-17 14:00:00,83.42,83.43,82.98,83.17,247300.0,68.9294,68.9377,68.5659,68.7229,247300.0
2014-10-17 14:30:00,83.17,83.31,83.07,83.17,192300.0,68.7229,68.8385,68.6402,68.7229,192300.0
2014-10-17 15:00:00,83.17,83.47,82.98,83.32,360500.0,68.7229,68.9707,68.5659,68.8468,360500.0
2014-10-17 15:30:00,83.33,83.44,83.22,83.28,883200.0,68.8551,68.946,68.7642,68.8137,883200.0
2014-10-20 09:30:00,82.71,82.92,82.1,82.17,591400.0,68.3428,68.5163,67.8387,67.8966,591400.0
2014-10-20 10:00:00,82.17,82.75,82.15,82.56,347700.0,67.8966,68.3758,67.88,68.2188,347700.0
2014-10-20 10:30:00,82.54,82.66,82.32,82.35,199100.0,68.2023,68.3014,68.0205,68.0453,199100.0
2014-10-20 11:00:00,82.35,82.55,82.23,82.32,265600.0,68.0453,68.2105,67.9461,68.0205,265600.0
2014-10-20 11:30:00,82.31,82.6,82.21,82.59,200100.0,68.0122,68.2519,67.9296,68.2436,200100.0
2014-10-20 12:00:00,82.57,82.71,82.52,82.55,175300.0,68.2271,68.3428,68.1858,68.2105,175300.0
2014-10-20 12:30:00,82.55,82.55,82.19,82.23,217100.0,68.2105,68.2105,67.9131,67.9461,217100.0
2014-10-20 13:00:00,82.24,82.47,82.19,82.37,139400.0,67.9544,68.1444,67.9131,68.0618,139400.0
2014-10-20 13:30:00,82.36,82.58,82.22,82.22,203400.0,68.0536,68.2353,67.9379,67.9379,203400.0
2014-10-20 14:00:00,82.22,82.44,82.05,82.13,215600.0,67.9379,68.1197,67.7974,67.8635,215600.0
2014-10-20 14:30:00,82.14,82.25,82.1,82.18,229800.0,67.8718,67.9627,67.8387,67.9048,229800.0
2014-10-20 15:00:00,82.19,82.35,82.1,82.11,469500.0,67.9131,68.0453,67.8387,67.847,469500.0
2014-10-20 15:30:00,82.12,82.36,82.07,82.15,1039500.0,67.8552,68.0536,67.8139,67.88,1039500.0
2014-10-21 09:30:00,82.65,83.11,82.25,82.79,469800.0,68.2932,68.6733,67.9627,68.4089,469800.0
2014-10-21 10:00:00,82.82,83.28,82.75,83.26,273400.0,68.4336,68.8137,68.3758,68.7972,273400.0
2014-10-21 10:30:00,83.28,83.5,83.25,83.27,220500.0,68.8137,68.9955,68.789,68.8055,220500.0
2014-10-21 11:00:00,83.28,83.76,83.27,83.73,203100.0,68.8137,69.2104,68.8055,69.1856,203100.0
2014-10-21 11:30:00,83.74,84.06,83.7,84.05,204100.0,69.1938,69.4583,69.1608,69.45,204100.0
2014-10-21 12:00:00,84.07,84.12,83.66,83.72,212100.0,69.4665,69.5078,69.1277,69.1773,212100.0
2014-10-21 12:30:00,83.71,83.75,83.36,83.4,238100.0,69.169,69.2021,68.8798,68.9129,238100.0
2014-10-21 13:00:00,83.4,83.63,83.38,83.61,167500.0,68.9129,69.1029,68.8964,69.0864,167500.0
2014-10-21 13:30:00,83.61,83.73,83.55,83.66,211300.0,69.0864,69.1856,69.0368,69.1277,211300.0
2014-10-21 14:00:00,83.65,83.81,83.58,83.68,178600.0,69.1195,69.2517,69.0616,69.1443,178600.0
2014-10-21 14:30:00,83.68,83.71,83.43,83.55,307100.0,69.1443,69.169,68.9377,69.0368,307100.0
2014-10-21 15:00:00,83.55,83.74,83.51,83.7,391700.0,69.0368,69.1938,69.0038,69.1608,391700.0
2014-10-21 15:30:00,83.7,83.79,83.62,83.78,744700.0,69.1608,69.2352,69.0947,69.2269,744700.0
2014-10-22 09:30:00,83.54,84.45,83.54,84.37,319400.0,69.0286,69.7805,69.0286,69.7144,319400.0
2014-10-22 10:00:00,84.35,84.57,84.27,84.45,329400.0,69.6979,69.8797,69.6318,69.7805,329400.0
2014-10-22 10:30:00,84.45,84.49,83.99,84.0,185800.0,69.7805,69.8136,69.4004,69.4087,185800.0
2014-10-22 11:00:00,84.0,84.3,83.99,84.02,105700.0,69.4087,69.6566,69.4004,69.4252,105700.0
2014-10-22 11:30:00,84.05,84.23,84.02,84.2,134900.0,69.45,69.5987,69.4252,69.5739,134900.0
2014-10-22 12:00:00,84.2,84.23,83.88,84.11,272600.0,69.5739,69.5987,69.3095,69.4996,272600.0
2014-10-22 12:30:00,84.11,84.11,83.82,83.94,248700.0,69.4996,69.4996,69.2599,69.3591,248700.0
2014-10-22 13:00:00,83.93,84.01,83.52,83.56,230900.0,69.3508,69.4169,69.0121,69.0451,230900.0
2014-10-22 13:30:00,83.56,83.59,83.3,83.33,154400.0,69.0451,69.0699,68.8303,68.8551,154400.0
2014-10-22 14:00:00,83.33,83.34,83.07,83.21,273400.0,68.8551,68.8633,68.6402,68.7559,273400.0
2014-10-22 14:30:00,83.22,83.57,83.12,83.55,258000.0,68.7642,69.0534,68.6815,69.0368,258000.0
2014-10-22 15:00:00,83.55,83.56,83.28,83.42,330800.0,69.0368,69.0451,68.8137,68.9294,330800.0
2014-10-22 15:30:00,83.42,83.48,83.3,83.43,779800.0,68.9294,68.979,68.8303,68.9377,779800.0
2014-10-23 09:30:00,85.03,85.14,83.78,84.37,523500.0,70.2598,70.3506,69.2269,69.7144,523500.0
2014-10-23 10:00:00,84.37,85.12,84.37,84.99,341100.0,69.7144,70.3341,69.7144,70.2267,341100.0
2014-10-23 10:30:00,84.99,85.0,84.6,84.83,188400.0,70.2267,70.235,69.9045,70.0945,188400.0
2014-10-23 11:00:00,84.85,84.85,84.21,84.29,219000.0,70.111,70.111,69.5822,69.6483,219000.0
2014-10-23 11:30:00,84.26,84.56,84.26,84.42,133900.0,69.6235,69.8714,69.6235,69.7557,133900.0
2014-10-23 12:00:00,84.41,84.94,84.4,84.93,104700.0,69.7475,70.1854,69.7392,70.1771,104700.0
2014-10-23 12:30:00,84.9,85.0,84.84,84.9,268500.0,70.1523,70.235,70.1028,70.1523,268500.0
2014-10-23 13:00:00,84.9,85.03,84.88,85.0,144300.0,70.1523,70.2598,70.1358,70.235,144300.0
2014-10-23 13:30:00,85.01,85.08,84.94,84.97,113500.0,70.2432,70.3011,70.1854,70.2102,113500.0
2014-10-23 14:00:00,84.97,85.56,84.97,85.18,191700.0,70.2102,70.6977,70.2102,70.3837,191700.0
2014-10-23 14:30:00,85.18,85.19,84.88,85.08,293400.0,70.3837,70.392,70.1358,70.3011,293400.0
2014-10-23 15:00:00,85.08,85.35,84.94,85.2,626800.0,70.3011,70.5242,70.1854,70.4002,626800.0
2014-10-23 15:30:00,85.2,85.48,85.08,85.17,702800.0,70.4002,70.6316,70.3011,70.3754,702800.0
2014-10-24 09:30:00,84.96,85.48,84.84,84.89,197900.0,70.2019,70.6316,70.1028,70.1441,197900.0
2014-10-24 10:00:00,84.89,85.13,84.68,84.98,166500.0,70.1441,70.3424,69.9706,70.2184,166500.0
2014-10-24 10:30:00,85.0,85.23,85.0,85.19,97400.0,70.235,70.425,70.235,70.392,97400.0
2014-10-24 11:00:00,85.2,85.35,85.08,85.26,105900.0,70.4002,70.5242,70.3011,70.4498,105900.0
2014-10-24 11:30:00,85.26,85.46,85.2,85.32,109000.0,70.4498,70.6151,70.4002,70.4994,109000.0
2014-10-24 12:00:00,85.3,85.53,85.29,85.43,91200.0,70.4829,70.6729,70.4746,70.5903,91200.0
2014-10-24 12:30:00,85.44,85.52,85.24,85.3,91800.0,70.5985,70.6646,70.4333,70.4829,91800.0
2014-10-24 13:00:00,85.3,85.4,85.29,85.36,85700.0,70.4829,70.5655,70.4746,70.5324,85700.0
2014-10-24 13:30:00,85.36,85.64,85.34,85.53,128500.0,70.5324,70.7638,70.5159,70.6729,128500.0
2014-10-24 14:00:00,85.55,85.61,85.43,85.45,120000.0,70.6894,70.739,70.5903,70.6068,120000.0
2014-10-24 14:30:00,85.47,85.6,85.46,85.52,110300.0,70.6233,70.7307,70.6151,70.6646,110300.0
2014-10-24 15:00:00,85.52,85.57,85.36,85.51,212700.0,70.6646,70.706,70.5324,70.6564,212700.0
2014-10-24 15:30:00,85.52,85.56,85.34,85.44,400000.0,70.6646,70.6977,70.5159,70.5985,400000.0
2014-10-27 09:30:00,85.08,85.08,83.79,84.33,236500.0,70.3011,70.3011,69.2352,69.6814,236500.0
2014-10-27 10:00:00,84.3,84.73,84.16,84.66,130200.0,69.6566,70.0119,69.5409,69.954,130200.0
2014-10-27 10:30:00,84.66,85.05,84.6,84.9,143500.0,69.954,70.2763,69.9045,70.1523,143500.0
2014-10-27 11:00:00,84.89,85.05,84.75,84.89,113500.0,70.1441,70.2763,70.0284,70.1441,113500.0
2014-10-27 11:30:00,84.91,84.93,84.55,84.67,75500.0,70.1606,70.1771,69.8631,69.9623,75500.0
2014-10-27 12:00:00,84.65,84.82,84.6,84.7,44700.0,69.9458,70.0862,69.9045,69.9871,44700.0
2014-10-27 12:30:00,84.68,84.73,84.51,84.61,56100.0,69.9706,70.0119,69.8301,69.9127,56100.0
2014-10-27 13:00:00,84.62,84.81,84.6,84.7,53200.0,69.921,70.078,69.9045,69.9871,53200.0
2014-10-27 13:30:00,84.72,84.84,84.67,84.78,73700.0,70.0036,70.1028,69.9623,70.0532,73700.0
2014-10-27 14:00:00,84.78,84.79,84.46,84.5,122800.0,70.0532,70.0614,69.7888,69.8218,122800.0
2014-10-27 14:30:00,84.5,84.56,84.4,84.43,104600.0,69.8218,69.8714,69.7392,69.764,104600.0
2014-10-27 15:00:00,84.43,84.49,84.36,84.45,233900.0,69.764,69.8136,69.7061,69.7805,233900.0
2014-10-27 15:30:00,84.44,84.68,84.39,84.58,652000.0,69.7722,69.9706,69.7309,69.8879,652000.0
2014-10-28 09:30:00,84.93,85.5,84.91,85.29,215700.0,70.1771,70.6481,70.1606,70.4746,215700.0
2014-10-28 10:00:00,85.27,85.38,84.82,84.98,158700.0,70.4581,70.549,70.0862,70.2184,158700.0
2014-10-28 10:30:00,84.98,85.14,84.89,85.08,105200.0,70.2184,70.3506,70.1441,70.3011,105200.0
2014-10-28 11:00:00,85.09,85.17,84.98,85.04,129800.0,70.3093,70.3754,70.2184,70.268,129800.0
2014-10-28 11:30:00,85.05,85.17,84.86,84.9,176700.0,70.2763,70.3754,70.1193,70.1523,176700.0
2014-10-28 12:00:00,84.89,85.09,84.89,85.09,97700.0,70.1441,70.3093,70.1441,70.3093,97700.0
2014-10-28 12:30:00,85.09,85.09,84.84,84.98,120100.0,70.3093,70.3093,70.1028,70.2184,120100.0
2014-10-28 13:00:00,84.97,85.22,84.97,85.15,128000.0,70.2102,70.4168,70.2102,70.3589,128000.0
2014-10-28 13:30:00,85.16,85.18,85.01,85.17,91100.0,70.3672,70.3837,70.2432,70.3754,91100.0
2014-10-28 14:00:00,85.17,85.19,84.97,85.08,93700.0,70.3754,70.392,70.2102,70.3011,93700.0
2014-10-28 14:30:00,85.08,85.36,85.08,85.34,218500.0,70.3011,70.5324,70.3011,70.5159,218500.0
2014-10-28 15:00:00,85.34,85.49,85.34,85.44,266900.0,70.5159,70.6399,70.5159,70.5985,266900.0
2014-10-28 15:30:00,85.45,85.54,85.36,85.48,344300.0,70.6068,70.6812,70.5324,70.6316,344300.0
2014-10-29 09:30:00,85.58,85.84,85.56,85.72,288500.0,70.7142,70.9291,70.6977,70.8299,288500.0
2014-10-29 10:00:00,85.7,85.78,85.57,85.74,174000.0,70.8134,70.8795,70.706,70.8464,174000.0
2014-10-29 10:30:00,85.75,85.8,85.34,85.46,123800.0,70.8547,70.896,70.5159,70.6151,123800.0
2014-10-29 11:00:00,85.49,85.58,85.39,85.5,82200.0,70.6399,70.7142,70.5572,70.6481,82200.0
2014-10-29 11:30:00,85.5,85.5,85.17,85.17,137500.0,70.6481,70.6481,70.3754,70.3754,137500.0
2014-10-29 12:00:00,85.18,85.19,84.98,85.03,108200.0,70.3837,70.392,70.2184,70.2598,108200.0
2014-10-29 12:30:00,85.01,85.09,84.95,85.04,96100.0,70.2432,70.3093,70.1937,70.268,96100.0
2014-10-29 13:00:00,85.05,85.13,85.03,85.11,69800.0,70.2763,70.3424,70.2598,70.3259,69800.0
2014-10-29 13:30:00,85.1,85.16,85.01,85.13,116900.0,70.3176,70.3672,70.2432,70.3424,116900.0
2014-10-29 14:00:00,85.12,85.13,84.63,85.13,156900.0,70.3341,70.3424,69.9292,70.3424,156900.0
2014-10-29 14:30:00,85.12,85.19,84.82,85.03,171500.0,70.3341,70.392,70.0862,70.2598,171500.0
2014-10-29 15:00:00,85.05,85.08,84.82,85.0,169200.0,70.2763,70.3011,70.0862,70.235,169200.0
2014-10-29 15:30:00,85.01,85.2,85.0,85.14,429100.0,70.2432,70.4002,70.235,70.3506,429100.0
2014-10-30 09:30:00,84.78,85.06,84.48,84.55,145100.0,70.0532,70.2845,69.8053,69.8631,145100.0
2014-10-30 10:00:00,84.53,84.72,84.41,84.58,101100.0,69.8466,70.0036,69.7475,69.8879,101100.0
2014-10-30 10:30:00,84.6,84.7,84.45,84.7,67800.0,69.9045,69.9871,69.7805,69.9871,67800.0
2014-10-30 11:00:00,84.7,84.81,84.64,84.7,62900.0,69.9871,70.078,69.9375,69.9871,62900.0
2014-10-30 11:30:00,84.69,84.94,84.67,84.93,54800.0,69.9788,70.1854,69.9623,70.1771,54800.0
2014-10-30 12:00:00,84.94,85.14,84.92,85.13,201600.0,70.1854,70.3506,70.1689,70.3424,201600.0
2014-10-30 12:30:00,85.13,85.26,85.02,85.14,91200.0,70.3424,70.4498,70.2515,70.3506,91200.0
2014-10-30 13:00:00,85.13,85.39,85.06,85.37,49700.0,70.3424,70.5572,70.2845,70.5407,49700.0
2014-10-30 13:30:00,85.37,85.41,84.5,85.29,69400.0,70.5407,70.5737,69.8218,70.4746,69400.0
2014-10-30 14:00:00,85.28,85.44,85.26,85.3,55300.0,70.4663,70.5985,70.4498,70.4829,55300.0
2014-10-30 14:30:00,85.31,85.32,84.96,84.98,75400.0,70.4911,70.4994,70.2019,70.2184,75400.0
2014-10-30 15:00:00,84.98,85.11,84.98,85.03,105700.0,70.2184,70.3259,70.2184,70.2598,105700.0
2014-10-30 15:30:00,85.04,85.29,85.01,85.27,303700.0,70.268,70.4746,70.2432,70.4581,303700.0
2014-10-31 09:30:00,86.12,86.14,84.98,85.17,282700.0,71.1604,71.1769,70.2184,70.3754,282700.0
2014-10-31 10:00:00,85.18,85.31,85.09,85.31,184100.0,70.3837,70.4911,70.3093,70.4911,184100.0
2014-10-31 10:30:00,85.32,85.7,85.29,85.57,115300.0,70.4994,70.8134,70.4746,70.706,115300.0
2014-10-31 11:00:00,85.57,85.75,85.49,85.66,109000.0,70.706,70.8547,70.6399,70.7803,109000.0
2014-10-31 11:30:00,85.67,85.71,85.42,85.44,79300.0,70.7886,70.8216,70.582,70.5985,79300.0
2014-10-31 12:00:00,85.45,85.47,85.25,85.44,134000.0,70.6068,70.6233,70.4415,70.5985,134000.0
2014-10-31 12:30:00,85.45,85.54,85.3,85.54,61900.0,70.6068,70.6812,70.4829,70.6812,61900.0
2014-10-31 13:00:00,85.55,85.64,85.44,85.46,75900.0,70.6894,70.7638,70.5985,70.6151,75900.0
2014-10-31 13:30:00,85.45,85.62,85.4,85.45,62600.0,70.6068,70.7473,70.5655,70.6068,62600.0
2014-10-31 14:00:00,85.45,85.54,85.41,85.44,145600.0,70.6068,70.6812,70.5737,70.5985,145600.0
2014-10-31 14:30:00,85.44,85.58,85.44,85.54,119600.0,70.5985,70.7142,70.5985,70.6812,119600.0
2014-10-31 15:00:00,85.53,85.56,85.33,85.43,240100.0,70.6729,70.6977,70.5076,70.5903,240100.0
2014-10-31 15:30:00,85.43,85.56,85.36,85.54,434000.0,70.5903,70.6977,70.5324,70.6812,434000.0
2014-11-03 09:30:00,85.5,85.64,84.58,84.79,296300.0,70.6481,70.7638,69.8879,70.0614,296300.0
2014-11-03 10:00:00,84.81,85.13,84.67,84.86,200300.0,70.078,70.3424,69.9623,70.1193,200300.0
2014-11-03 10:30:00,84.87,84.95,84.65,84.82,214300.0,70.1276,70.1937,69.9458,70.0862,214300.0
2014-11-03 11:00:00,84.81,84.95,84.77,84.94,157200.0,70.078,70.1937,70.0449,70.1854,157200.0
2014-11-03 11:30:00,84.95,85.15,84.94,85.06,106800.0,70.1937,70.3589,70.1854,70.2845,106800.0
2014-11-03 12:00:00,85.06,85.19,85.03,85.19,90500.0,70.2845,70.392,70.2598,70.392,90500.0
2014-11-03 12:30:00,85.19,85.44,85.18,85.41,84600.0,70.392,70.5985,70.3837,70.5737,84600.0
2014-11-03 13:00:00,85.39,85.48,85.33,85.42,84100.0,70.5572,70.6316,70.5076,70.582,84100.0
2014-11-03 13:30:00,85.42,85.53,85.41,85.45,73600.0,70.582,70.6729,70.5737,70.6068,73600.0
2014-11-03 14:00:00,85.46,85.47,85.21,85.21,89100.0,70.6151,70.6233,70.4085,70.4085,89100.0
2014-11-03 14:30:00,85.22,85.22,84.99,84.99,139200.0,70.4168,70.4168,70.2267,70.2267,139200.0
2014-11-03 15:00:00,84.98,85.0,84.79,84.87,337400.0,70.2184,70.235,70.0614,70.1276,337400.0
2014-11-03 15:30:00,84.87,85.02,84.84,84.97,371700.0,70.1276,70.2515,70.1028,70.2102,371700.0
2014-11-04 09:30:00,84.74,84.85,84.44,84.58,180000.0,70.0201,70.111,69.7722,69.8879,180000.0
2014-11-04 10:00:00,84.58,84.76,84.4,84.41,209000.0,69.8879,70.0367,69.7392,69.7475,209000.0
2014-11-04 10:30:00,84.41,84.41,84.09,84.11,138600.0,69.7475,69.7475,69.483,69.4996,138600.0
2014-11-04 11:00:00,84.1,84.48,84.09,84.38,145900.0,69.4913,69.8053,69.483,69.7227,145900.0
2014-11-04 11:30:00,84.37,84.48,84.26,84.34,118600.0,69.7144,69.8053,69.6235,69.6896,118600.0
2014-11-04 12:00:00,84.33,84.48,84.27,84.28,85600.0,69.6814,69.8053,69.6318,69.64,85600.0
2014-11-04 12:30:00,84.28,84.53,84.23,84.5,150600.0,69.64,69.8466,69.5987,69.8218,150600.0
2014-11-04 13:00:00,84.51,84.63,84.3,84.31,135100.0,69.8301,69.9292,69.6566,69.6648,135100.0
2014-11-04 13:30:00,84.3,84.7,84.23,84.68,137500.0,69.6566,69.9871,69.5987,69.9706,137500.0
2014-11-04 14:00:00,84.68,84.69,84.47,84.5,103800.0,69.9706,69.9788,69.797,69.8218,103800.0
2014-11-04 14:30:00,84.5,84.5,84.27,84.39,121400.0,69.8218,69.8218,69.6318,69.7309,121400.0
2014-11-04 15:00:00,84.39,84.62,84.35,84.54,143800.0,69.7309,69.921,69.6979,69.8549,143800.0
2014-11-04 15:30:00,84.54,84.69,84.51,84.53,458800.0,69.8549,69.9788,69.8301,69.8466,458800.0
2014-11-05 09:30:00,85.45,85.49,84.85,85.09,293900.0,70.6068,70.6399,70.111,70.3093,293900.0
2014-11-05 10:00:00,85.1,85.26,84.92,85.08,141900.0,70.3176,70.4498,70.1689,70.3011,141900.0
2014-11-05 10:30:00,85.09,85.33,84.99,85.17,190600.0,70.3093,70.5076,70.2267,70.3754,190600.0
2014-11-05 11:00:00,85.18,85.22,85.06,85.06,135100.0,70.3837,70.4168,70.2845,70.2845,135100.0
2014-11-05 11:30:00,85.06,85.14,84.9,84.93,176200.0,70.2845,70.3506,70.1523,70.1771,176200.0
2014-11-05 12:00:00,84.93,84.94,84.58,84.63,290800.0,70.1771,70.1854,69.8879,69.9292,290800.0
2014-11-05 12:30:00,84.64,84.72,84.48,84.54,267000.0,69.9375,70.0036,69.8053,69.8549,267000.0
2014-11-05 13:00:00,84.54,84.61,84.46,84.49,230500.0,69.8549,69.9127,69.7888,69.8136,230500.0
2014-11-05 13:30:00,84.5,84.61,84.47,84.51,165000.0,69.8218,69.9127,69.797,69.8301,165000.0
2014-11-05 14:00:00,84.51,84.77,84.48,84.75,273900.0,69.8301,70.0449,69.8053,70.0284,273900.0
2014-11-05 14:30:00,84.75,84.82,84.65,84.75,293200.0,70.0284,70.0862,69.9458,70.0284,293200.0
2014-11-05 15:00:00,84.76,84.86,84.67,84.83,439600.0,70.0367,70.1193,69.9623,70.0945,439600.0
2014-11-05 15:30:00,84.82,85.06,84.67,84.96,653700.0,70.0862,70.2845,69.9623,70.2019,653700.0
2014-11-06 09:30:00,85.04,85.7,84.91,85.67,165600.0,70.268,70.8134,70.1606,70.7886,165600.0
2014-11-06 10:00:00,85.67,86.25,85.65,86.22,213900.0,70.7886,71.2678,70.7721,71.243,213900.0
2014-11-06 10:30:00,86.2,87.0,86.12,86.99,523600.0,71.2265,71.8876,71.1604,71.8793,523600.0
2014-11-06 11:00:00,86.99,87.33,86.98,87.24,487800.0,71.8793,72.1602,71.871,72.0859,487800.0
2014-11-06 11:30:00,87.25,87.79,87.25,87.63,509300.0,72.0941,72.5403,72.0941,72.4081,509300.0
2014-11-06 12:00:00,87.63,87.63,87.23,87.34,258100.0,72.4081,72.4081,72.0776,72.1685,258100.0
2014-11-06 12:30:00,87.33,87.52,87.28,87.37,216700.0,72.1602,72.3172,72.1189,72.1933,216700.0
2014-11-06 13:00:00,87.37,87.46,87.16,87.46,142500.0,72.1933,72.2677,72.0198,72.2677,142500.0
2014-11-06 13:30:00,87.46,87.68,87.34,87.66,258700.0,72.2677,72.4494,72.1685,72.4329,258700.0
2014-11-06 14:00:00,87.67,87.75,87.56,87.74,176800.0,72.4412,72.5073,72.3503,72.499,176800.0
2014-11-06 14:30:00,87.74,87.75,87.59,87.73,187400.0,72.499,72.5073,72.3751,72.4908,187400.0
2014-11-06 15:00:00,87.74,87.88,87.59,87.87,521100.0,72.499,72.6147,72.3751,72.6064,521100.0
2014-11-06 15:30:00,87.88,87.92,87.64,87.77,779700.0,72.6147,72.6477,72.4164,72.5238,779700.0
2014-11-07 09:30:00,87.79,88.31,87.72,88.19,385900.0,72.5403,72.97,72.4825,72.8708,385900.0
2014-11-07 10:00:00,88.19,88.44,88.16,88.26,263700.0,72.8708,73.0774,72.8461,72.9287,263700.0
2014-11-07 10:30:00,88.23,88.54,88.12,88.5,232200.0,72.9039,73.16,72.813,73.127,232200.0
2014-11-07 11:00:00,88.52,88.69,88.48,88.54,194900.0,73.1435,73.284,73.1105,73.16,194900.0
2014-11-07 11:30:00,88.53,88.85,88.47,88.8,217800.0,73.1518,73.4162,73.1022,73.3749,217800.0
2014-11-07 12:00:00,88.8,88.81,88.66,88.75,127700.0,73.3749,73.3831,73.2592,73.3336,127700.0
2014-11-07 12:30:00,88.75,88.76,88.53,88.64,185400.0,73.3336,73.3418,73.1518,73.2427,185400.0
2014-11-07 13:00:00,88.65,88.77,88.55,88.69,235000.0,73.2509,73.3501,73.1683,73.284,235000.0
2014-11-07 13:30:00,88.67,88.75,88.49,88.73,371100.0,73.2675,73.3336,73.1187,73.317,371100.0
2014-11-07 14:00:00,88.71,88.83,88.71,88.76,176800.0,73.3005,73.3997,73.3005,73.3418,176800.0
2014-11-07 14:30:00,88.76,88.82,88.61,88.69,260000.0,73.3418,73.3914,73.2179,73.284,260000.0
2014-11-07 15:00:00,88.7,88.77,88.44,88.5,340100.0,73.2923,73.3501,73.0774,73.127,340100.0
2014-11-07 15:30:00,88.5,88.64,88.48,88.61,592800.0,73.127,73.2427,73.1105,73.2179,592800.0
2014-11-10 09:30:00,88.41,88.75,88.28,88.53,269000.0,73.0526,73.3336,72.9452,73.1518,269000.0
2014-11-10 10:00:00,88.55,88.61,87.96,88.13,299400.0,73.1683,73.2179,72.6808,72.8213,299400.0
2014-11-10 10:30:00,88.15,88.56,87.99,88.3,302700.0,72.8378,73.1766,72.7056,72.9617,302700.0
2014-11-10 11:00:00,88.3,88.36,88.19,88.31,124600.0,72.9617,73.0113,72.8708,72.97,124600.0
2014-11-10 11:30:00,88.33,88.49,88.31,88.37,98400.0,72.9865,73.1187,72.97,73.0196,98400.0
2014-11-10 12:00:00,88.39,89.28,88.38,88.65,894500.0,73.0361,73.7715,73.0278,73.2509,894500.0
2014-11-10 12:30:00,88.66,88.87,88.66,88.7,84800.0,73.2592,73.4327,73.2592,73.2923,84800.0
2014-11-10 13:00:00,88.71,88.75,88.56,88.68,113900.0,73.3005,73.3336,73.1766,73.2757,113900.0
2014-11-10 13:30:00,88.69,88.72,88.38,88.4,132600.0,73.284,73.3088,73.0278,73.0444,132600.0
2014-11-10 14:00:00,88.39,88.44,88.18,88.19,133100.0,73.0361,73.0774,72.8626,72.8708,133100.0
2014-11-10 14:30:00,88.19,88.52,88.18,88.47,101300.0,72.8708,73.1435,72.8626,73.1022,101300.0
2014-11-10 15:00:00,88.46,88.47,88.3,88.37,107600.0,73.0939,73.1022,72.9617,73.0196,107600.0
2014-11-10 15:30:00,88.38,88.53,88.35,88.53,332500.0,73.0278,73.1518,73.0031,73.1518,332500.0
2014-11-11 09:30:00,88.36,88.84,87.84,88.67,177400.0,73.0113,73.4079,72.5816,73.2675,177400.0
2014-11-11 10:00:00,88.67,88.84,88.34,88.48,72200.0,73.2675,73.4079,72.9948,73.1105,72200.0
2014-11-11 10:30:00,88.53,88.59,88.42,88.59,87800.0,73.1518,73.2014,73.0609,73.2014,87800.0
2014-11-11 11:00:00,88.59,88.7,88.53,88.64,58000.0,73.2014,73.2923,73.1518,73.2427,58000.0
2014-11-11 11:30:00,88.64,88.72,88.54,88.58,52400.0,73.2427,73.3088,73.16,73.1931,52400.0
2014-11-11 12:00:00,88.59,88.67,88.39,88.47,70500.0,73.2014,73.2675,73.0361,73.1022,70500.0
2014-11-11 12:30:00,88.49,88.6,88.46,88.56,33300.0,73.1187,73.2096,73.0939,73.1766,33300.0
2014-11-11 13:00:00,88.56,88.61,88.35,88.37,108200.0,73.1766,73.2179,73.0031,73.0196,108200.0
2014-11-11 13:30:00,88.38,88.45,88.17,88.29,130200.0,73.0278,73.0857,72.8543,72.9535,130200.0
2014-11-11 14:00:00,88.28,88.38,88.17,88.37,163500.0,72.9452,73.0278,72.8543,73.0196,163500.0
2014-11-11 14:30:00,88.38,88.56,88.34,88.5,79800.0,73.0278,73.1766,72.9948,73.127,79800.0
2014-11-11 15:00:00,88.5,88.57,88.47,88.55,76900.0,73.127,73.1848,73.1022,73.1683,76900.0
2014-11-11 15:30:00,88.56,88.57,88.36,88.45,267500.0,73.1766,73.1848,73.0113,73.0857,267500.0
2014-11-12 09:30:00,88.34,88.39,87.55,88.03,340600.0,72.9948,73.0361,72.342,72.7386,340600.0
2014-11-12 10:00:00,88.03,88.36,88.0,88.12,196800.0,72.7386,73.0113,72.7138,72.813,196800.0
2014-11-12 10:30:00,88.11,88.18,87.57,87.6,232400.0,72.8047,72.8626,72.3585,72.3833,232400.0
2014-11-12 11:00:00,87.62,87.8,87.51,87.6,202700.0,72.3999,72.5486,72.309,72.3833,202700.0
2014-11-12 11:30:00,87.6,88.1,87.6,88.06,115700.0,72.3833,72.7965,72.3833,72.7634,115700.0
2014-11-12 12:00:00,88.06,88.27,88.06,88.2,90000.0,72.7634,72.9369,72.7634,72.8791,90000.0
2014-11-12 12:30:00,88.21,88.31,87.99,88.13,123500.0,72.8874,72.97,72.7056,72.8213,123500.0
2014-11-12 13:00:00,88.13,88.34,88.09,88.34,141500.0,72.8213,72.9948,72.7882,72.9948,141500.0
2014-11-12 13:30:00,88.34,88.37,88.18,88.19,103100.0,72.9948,73.0196,72.8626,72.8708,103100.0
2014-11-12 14:00:00,88.2,88.36,88.2,88.33,129300.0,72.8791,73.0113,72.8791,72.9865,129300.0
2014-11-12 14:30:00,88.34,88.34,88.09,88.18,111800.0,72.9948,72.9948,72.7882,72.8626,111800.0
2014-11-12 15:00:00,88.17,88.4,88.15,88.34,98900.0,72.8543,73.0444,72.8378,72.9948,98900.0
2014-11-12 15:30:00,88.34,88.56,88.25,88.27,304800.0,72.9948,73.1766,72.9204,72.9369,304800.0
2014-11-13 09:30:00,88.26,88.33,87.79,88.15,137700.0,72.9287,72.9865,72.5403,72.8378,137700.0
2014-11-13 10:00:00,88.16,88.32,87.94,88.27,148400.0,72.8461,72.9783,72.6643,72.9369,148400.0
2014-11-13 10:30:00,88.27,88.35,88.02,88.06,113900.0,72.9369,73.0031,72.7304,72.7634,113900.0
2014-11-13 11:00:00,88.08,88.15,87.93,88.02,133000.0,72.78,72.8378,72.656,72.7304,133000.0
2014-11-13 11:30:00,88.01,88.14,87.7,88.08,146700.0,72.7221,72.8295,72.466,72.78,146700.0
2014-11-13 12:00:00,88.08,88.29,88.05,88.11,114500.0,72.78,72.9535,72.7552,72.8047,114500.0
2014-11-13 12:30:00,88.11,88.12,87.74,87.74,75100.0,72.8047,72.813,72.499,72.499,75100.0
2014-11-13 13:00:00,87.76,87.81,87.63,87.71,66900.0,72.5155,72.5569,72.4081,72.4742,66900.0
2014-11-13 13:30:00,87.69,87.73,87.54,87.58,206000.0,72.4577,72.4908,72.3338,72.3668,206000.0
2014-11-13 14:00:00,87.59,87.61,87.26,87.37,121700.0,72.3751,72.3916,72.1024,72.1933,121700.0
2014-11-13 14:30:00,87.36,87.47,87.25,87.43,134800.0,72.185,72.2759,72.0941,72.2429,134800.0
2014-11-13 15:00:00,87.42,87.59,87.41,87.42,244000.0,72.2346,72.3751,72.2263,72.2346,244000.0
2014-11-13 15:30:00,87.42,87.68,87.38,87.47,525300.0,72.2346,72.4494,72.2015,72.2759,525300.0
2014-11-14 09:30:00,87.08,87.64,86.84,87.48,288400.0,71.9537,72.4164,71.7553,72.2842,288400.0
2014-11-14 10:00:00,87.48,87.75,87.44,87.61,100700.0,72.2842,72.5073,72.2511,72.3916,100700.0
2014-11-14 10:30:00,87.62,87.7,87.35,87.55,160700.0,72.3999,72.466,72.1768,72.342,160700.0
2014-11-14 11:00:00,87.55,87.58,87.33,87.37,59600.0,72.342,72.3668,72.1602,72.1933,59600.0
2014-11-14 11:30:00,87.36,87.38,87.08,87.2,87100.0,72.185,72.2015,71.9537,72.0528,87100.0
2014-11-14 12:00:00,87.19,87.4,87.17,87.3,52500.0,72.0446,72.2181,72.028,72.1354,52500.0
2014-11-14 12:30:00,87.3,87.3,87.14,87.16,76400.0,72.1354,72.1354,72.0032,72.0198,76400.0
2014-11-14 13:00:00,87.18,87.31,87.14,87.22,130500.0,72.0363,72.1437,72.0032,72.0693,130500.0
2014-11-14 13:30:00,87.21,87.47,87.2,87.39,70500.0,72.0611,72.2759,72.0528,72.2098,70500.0
2014-11-14 14:00:00,87.38,87.4,87.32,87.38,67000.0,72.2015,72.2181,72.152,72.2015,67000.0
2014-11-14 14:30:00,87.38,87.46,87.33,87.42,61500.0,72.2015,72.2677,72.1602,72.2346,61500.0
2014-11-14 15:00:00,87.43,87.55,87.4,87.55,126500.0,72.2429,72.342,72.2181,72.342,126500.0
2014-11-14 15:30:00,87.56,87.62,87.46,87.53,266900.0,72.3503,72.3999,72.2677,72.3255,266900.0
2014-11-17 09:30:00,86.7,87.12,85.45,85.92,820600.0,71.6397,71.9867,70.6068,70.9952,820600.0
2014-11-17 10:00:00,85.91,86.52,85.88,86.47,245700.0,70.9869,71.4909,70.9621,71.4496,245700.0
2014-11-17 10:30:00,86.47,86.58,86.29,86.46,224200.0,71.4496,71.5405,71.3009,71.4414,224200.0
2014-11-17 11:00:00,86.45,86.46,86.25,86.25,160000.0,71.4331,71.4414,71.2678,71.2678,160000.0
2014-11-17 11:30:00,86.25,86.28,86.18,86.2,235400.0,71.2678,71.2926,71.21,71.2265,235400.0
2014-11-17 12:00:00,86.21,86.35,86.2,86.29,170600.0,71.2348,71.3505,71.2265,71.3009,170600.0
2014-11-17 12:30:00,86.3,86.32,86.19,86.21,142200.0,71.3092,71.3257,71.2183,71.2348,142200.0
2014-11-17 13:00:00,86.19,86.8,86.19,86.77,119400.0,71.2183,71.7223,71.2183,71.6975,119400.0
2014-11-17 13:30:00,86.78,86.91,86.74,86.87,96200.0,71.7058,71.8132,71.6727,71.7801,96200.0
2014-11-17 14:00:00,86.87,87.14,86.87,86.98,124300.0,71.7801,72.0032,71.7801,71.871,124300.0
2014-11-17 14:30:00,86.98,87.03,86.91,87.0,132600.0,71.871,71.9123,71.8132,71.8876,132600.0
2014-11-17 15:00:00,86.99,87.06,86.97,87.04,195000.0,71.8793,71.9371,71.8628,71.9206,195000.0
2014-11-17 15:30:00,87.04,87.05,86.78,86.81,394400.0,71.9206,71.9289,71.7058,71.7306,394400.0
2014-11-18 09:30:00,86.81,87.3,86.45,87.15,234000.0,71.7306,72.1354,71.4331,72.0115,234000.0
2014-11-18 10:00:00,87.15,87.27,87.03,87.13,87200.0,72.0115,72.1107,71.9123,71.995,87200.0
2014-11-18 10:30:00,87.13,87.13,86.66,86.83,102500.0,71.995,71.995,71.6066,71.7471,102500.0
2014-11-18 11:00:00,86.81,87.02,86.71,87.0,170200.0,71.7306,71.9041,71.6479,71.8876,170200.0
2014-11-18 11:30:00,87.0,87.3,86.98,87.27,65700.0,71.8876,72.1354,71.871,72.1107,65700.0
2014-11-18 12:00:00,87.27,87.34,87.18,87.19,66700.0,72.1107,72.1685,72.0363,72.0446,66700.0
2014-11-18 12:30:00,87.21,87.25,87.09,87.16,96000.0,72.0611,72.0941,71.9619,72.0198,96000.0
2014-11-18 13:00:00,87.16,87.36,87.07,87.35,88900.0,72.0198,72.185,71.9454,72.1768,88900.0
2014-11-18 13:30:00,87.35,87.38,87.29,87.36,105300.0,72.1768,72.2015,72.1272,72.185,105300.0
2014-11-18 14:00:00,87.36,87.52,87.33,87.45,96900.0,72.185,72.3172,72.1602,72.2594,96900.0
2014-11-18 14:30:00,87.45,87.46,87.3,87.31,83000.0,72.2594,72.2677,72.1354,72.1437,83000.0
2014-11-18 15:00:00,87.3,87.48,87.26,87.4,170100.0,72.1354,72.2842,72.1024,72.2181,170100.0
2014-11-18 15:30:00,87.4,87.43,87.25,87.31,387800.0,72.2181,72.2429,72.0941,72.1437,387800.0
2014-11-19 09:30:00,87.24,87.33,86.81,86.97,309500.0,72.0859,72.1602,71.7306,71.8628,309500.0
2014-11-19 10:00:00,86.96,87.19,86.66,86.72,389400.0,71.8545,72.0446,71.6066,71.6562,389400.0
2014-11-19 10:30:00,86.71,86.85,86.42,86.5,178800.0,71.6479,71.7636,71.4083,71.4744,178800.0
2014-11-19 11:00:00,86.46,86.51,86.3,86.36,163900.0,71.4414,71.4827,71.3092,71.3587,163900.0
2014-11-19 11:30:00,86.37,86.47,86.32,86.45,142000.0,71.367,71.4496,71.3257,71.4331,142000.0
2014-11-19 12:00:00,86.45,86.67,86.41,86.54,108300.0,71.4331,71.6149,71.4,71.5075,108300.0
2014-11-19 12:30:00,86.55,86.6,86.42,86.48,79800.0,71.5157,71.557,71.4083,71.4579,79800.0
2014-11-19 13:00:00,86.5,86.5,86.3,86.33,97500.0,71.4744,71.4744,71.3092,71.3339,97500.0
2014-11-19 13:30:00,86.33,86.37,86.18,86.29,124000.0,71.3339,71.367,71.21,71.3009,124000.0
2014-11-19 14:00:00,86.29,86.59,86.23,86.33,133700.0,71.3009,71.5488,71.2513,71.3339,133700.0
2014-11-19 14:30:00,86.32,86.48,86.25,86.35,84000.0,71.3257,71.4579,71.2678,71.3505,84000.0
2014-11-19 15:00:00,86.36,86.56,86.27,86.4,145300.0,71.3587,71.524,71.2844,71.3918,145300.0
2014-11-19 15:30:00,86.4,86.52,86.27,86.32,469600.0,71.3918,71.4909,71.2844,71.3257,469600.0
2014-11-20 09:30:00,85.79,85.79,85.23,85.51,398700.0,70.8877,70.8877,70.425,70.6564,398700.0
2014-11-20 10:00:00,85.5,85.74,85.34,85.52,315500.0,70.6481,70.8464,70.5159,70.6646,315500.0
2014-11-20 10:30:00,85.51,85.77,85.47,85.56,295900.0,70.6564,70.8712,70.6233,70.6977,295900.0
2014-11-20 11:00:00,85.58,85.74,85.45,85.45,367600.0,70.7142,70.8464,70.6068,70.6068,367600.0
2014-11-20 11:30:00,85.46,85.7,85.43,85.56,136700.0,70.6151,70.8134,70.5903,70.6977,136700.0
2014-11-20 12:00:00,85.57,85.71,85.54,85.67,142000.0,70.706,70.8216,70.6812,70.7886,142000.0
2014-11-20 12:30:00,85.68,85.76,85.61,85.71,130500.0,70.7968,70.863,70.739,70.8216,130500.0
2014-11-20 13:00:00,85.71,85.81,85.65,85.76,135200.0,70.8216,70.9043,70.7721,70.863,135200.0
2014-11-20 13:30:00,85.75,85.86,85.73,85.83,123600.0,70.8547,70.9456,70.8382,70.9208,123600.0
2014-11-20 14:00:00,85.83,85.84,85.75,85.77,155100.0,70.9208,70.9291,70.8547,70.8712,155100.0
2014-11-20 14:30:00,85.77,85.81,85.48,85.48,132800.0,70.8712,70.9043,70.6316,70.6316,132800.0
2014-11-20 15:00:00,85.48,85.5,85.15,85.26,361600.0,70.6316,70.6481,70.3589,70.4498,361600.0
2014-11-20 15:30:00,85.28,85.36,85.2,85.36,634800.0,70.4663,70.5324,70.4002,70.5324,634800.0
2014-11-21 09:30:00,86.1,86.67,86.05,86.17,495800.0,71.1439,71.6149,71.1026,71.2017,495800.0
2014-11-21 10:00:00,86.17,86.34,85.94,86.11,318400.0,71.2017,71.3422,71.0117,71.1522,318400.0
2014-11-21 10:30:00,86.12,86.7,86.11,86.63,213900.0,71.1604,71.6397,71.1522,71.5818,213900.0
2014-11-21 11:00:00,86.63,86.89,86.58,86.88,199300.0,71.5818,71.7967,71.5405,71.7884,199300.0
2014-11-21 11:30:00,86.89,87.09,86.89,87.07,130600.0,71.7967,71.9619,71.7967,71.9454,130600.0
2014-11-21 12:00:00,87.07,87.1,86.91,86.92,145100.0,71.9454,71.9702,71.8132,71.8215,145100.0
2014-11-21 12:30:00,86.92,87.05,86.91,86.98,79900.0,71.8215,71.9289,71.8132,71.871,79900.0
2014-11-21 13:00:00,86.97,86.99,86.86,86.89,85200.0,71.8628,71.8793,71.7719,71.7967,85200.0
2014-11-21 13:30:00,86.87,86.92,86.77,86.86,124200.0,71.7801,71.8215,71.6975,71.7719,124200.0
2014-11-21 14:00:00,86.85,86.95,86.82,86.84,99300.0,71.7636,71.8462,71.7388,71.7553,99300.0
2014-11-21 14:30:00,86.84,86.84,86.68,86.81,122500.0,71.7553,71.7553,71.6231,71.7306,122500.0
2014-11-21 15:00:00,86.8,86.95,86.77,86.95,167400.0,71.7223,71.8462,71.6975,71.8462,167400.0
2014-11-21 15:30:00,86.95,87.1,86.93,87.06,474700.0,71.8462,71.9702,71.8297,71.9371,474700.0
2014-11-24 09:30:00,87.45,88.0,87.16,87.21,287800.0,72.2594,72.7138,72.0198,72.0611,287800.0
2014-11-24 10:00:00,87.2,87.31,86.88,86.92,128900.0,72.0528,72.1437,71.7884,71.8215,128900.0
2014-11-24 10:30:00,86.9,87.02,86.74,86.85,173100.0,71.8049,71.9041,71.6727,71.7636,173100.0
2014-11-24 11:00:00,86.84,87.01,86.71,86.99,139900.0,71.7553,71.8958,71.6479,71.8793,139900.0
2014-11-24 11:30:00,86.99,87.01,86.6,86.71,137200.0,71.8793,71.8958,71.557,71.6479,137200.0
2014-11-24 12:00:00,86.7,86.95,86.7,86.85,103100.0,71.6397,71.8462,71.6397,71.7636,103100.0
2014-11-24 12:30:00,86.86,86.92,86.81,86.89,60500.0,71.7719,71.8215,71.7306,71.7967,60500.0
2014-11-24 13:00:00,86.88,87.01,86.82,86.98,101200.0,71.7884,71.8958,71.7388,71.871,101200.0
2014-11-24 13:30:00,86.98,87.05,86.91,86.91,72600.0,71.871,71.9289,71.8132,71.8132,72600.0
2014-11-24 14:00:00,86.91,87.2,86.91,87.19,85200.0,71.8132,72.0528,71.8132,72.0446,85200.0
2014-11-24 14:30:00,87.2,87.27,87.13,87.19,137400.0,72.0528,72.1107,71.995,72.0446,137400.0
2014-11-24 15:00:00,87.19,87.38,87.13,87.36,182200.0,72.0446,72.2015,71.995,72.185,182200.0
2014-11-24 15:30:00,87.36,87.6,87.35,87.52,379000.0,72.185,72.3833,72.1768,72.3172,379000.0
2014-11-25 09:30:00,87.6,87.75,87.02,87.1,351900.0,72.3833,72.5073,71.9041,71.9702,351900.0
2014-11-25 10:00:00,87.1,87.57,87.04,87.54,230100.0,71.9702,72.3585,71.9206,72.3338,230100.0
2014-11-25 10:30:00,87.54,87.55,87.35,87.47,246200.0,72.3338,72.342,72.1768,72.2759,246200.0
2014-11-25 11:00:00,87.48,87.51,87.21,87.46,199400.0,72.2842,72.309,72.0611,72.2677,199400.0
2014-11-25 11:30:00,87.46,87.63,87.38,87.62,208000.0,72.2677,72.4081,72.2015,72.3999,208000.0
2014-11-25 12:00:00,87.63,87.68,87.61,87.68,112600.0,72.4081,72.4494,72.3916,72.4494,112600.0
2014-11-25 12:30:00,87.67,87.82,87.62,87.73,142900.0,72.4412,72.5651,72.3999,72.4908,142900.0
2014-11-25 13:00:00,87.73,87.75,87.58,87.64,111400.0,72.4908,72.5073,72.3668,72.4164,111400.0
2014-11-25 13:30:00,87.64,87.65,87.35,87.39,138900.0,72.4164,72.4246,72.1768,72.2098,138900.0
2014-11-25 14:00:00,87.38,87.51,87.37,87.49,199700.0,72.2015,72.309,72.1933,72.2924,199700.0
2014-11-25 14:30:00,87.5,87.73,87.47,87.73,285700.0,72.3007,72.4908,72.2759,72.4908,285700.0
2014-11-25 15:00:00,87.73,87.93,87.6,87.64,342600.0,72.4908,72.656,72.3833,72.4164,342600.0
2014-11-25 15:30:00,87.65,87.92,87.64,87.86,800100.0,72.4246,72.6477,72.4164,72.5982,800100.0
2014-11-26 09:30:00,85.74,85.85,84.41,85.14,1960800.0,70.8464,70.9373,69.7475,70.3506,1960800.0
2014-11-26 10:00:00,85.12,86.86,84.72,86.39,1435200.0,70.3341,71.7719,70.0036,71.3835,1435200.0
2014-11-26 10:30:00,86.36,86.76,85.71,86.32,571600.0,71.3587,71.6892,70.8216,71.3257,571600.0
2014-11-26 11:00:00,86.31,87.94,86.21,86.98,755500.0,71.3174,72.6643,71.2348,71.871,755500.0
2014-11-26 11:30:00,86.95,87.25,86.7,87.04,317600.0,71.8462,72.0941,71.6397,71.9206,317600.0
2014-11-26 12:00:00,87.03,87.03,86.52,86.62,296300.0,71.9123,71.9123,71.4909,71.5736,296300.0
2014-11-26 12:30:00,86.63,86.99,86.55,86.96,179300.0,71.5818,71.8793,71.5157,71.8545,179300.0
2014-11-26 13:00:00,86.96,87.16,86.81,87.12,181600.0,71.8545,72.0198,71.7306,71.9867,181600.0
2014-11-26 13:30:00,87.1,87.1,86.85,87.03,216800.0,71.9702,71.9702,71.7636,71.9123,216800.0
2014-11-26 14:00:00,87.04,87.1,86.99,87.05,181200.0,71.9206,71.9702,71.8793,71.9289,181200.0
2014-11-26 14:30:00,87.05,87.43,87.03,87.35,427800.0,71.9289,72.2429,71.9123,72.1768,427800.0
2014-11-26 15:00:00,87.35,87.4,87.03,87.3,472200.0,72.1768,72.2181,71.9123,72.1354,472200.0
2014-11-26 15:30:00,87.31,87.39,86.74,87.0,883100.0,72.1437,72.2098,71.6727,71.8876,883100.0
2014-11-28 09:30:00,86.53,86.69,85.57,86.56,712500.0,71.4992,71.6314,70.706,71.524,712500.0
2014-11-28 10:00:00,86.56,86.86,86.24,86.39,397100.0,71.524,71.7719,71.2596,71.3835,397100.0
2014-11-28 10:30:00,86.38,86.83,86.38,86.62,338200.0,71.3753,71.7471,71.3753,71.5736,338200.0
2014-11-28 11:00:00,86.61,86.68,86.47,86.68,262600.0,71.5653,71.6231,71.4496,71.6231,262600.0
2014-11-28 11:30:00,86.68,87.0,86.5,86.93,227900.0,71.6231,71.8876,71.4744,71.8297,227900.0
2014-11-28 12:00:00,86.94,86.98,86.73,86.86,183100.0,71.838,71.871,71.6645,71.7719,183100.0
2014-11-28 12:30:00,86.87,86.96,86.49,86.64,386800.0,71.7801,71.8545,71.4661,71.5901,386800.0
2014-12-01 09:30:00,87.95,89.3,87.82,88.99,847200.0,72.6725,73.788,72.5651,73.5319,847200.0
2014-12-01 10:00:00,89.0,89.12,88.62,88.81,475000.0,73.5401,73.6393,73.2262,73.3831,475000.0
2014-12-01 10:30:00,88.81,88.95,88.5,88.69,267800.0,73.3831,73.4988,73.127,73.284,267800.0
2014-12-01 11:00:00,88.68,88.87,88.44,88.87,288500.0,73.2757,73.4327,73.0774,73.4327,288500.0
2014-12-01 11:30:00,88.86,88.99,88.55,88.61,186100.0,73.4245,73.5319,73.1683,73.2179,186100.0
2014-12-01 12:00:00,88.61,88.73,88.56,88.68,147500.0,73.2179,73.317,73.1766,73.2757,147500.0
2014-12-01 12:30:00,88.68,89.14,88.67,89.1,221900.0,73.2757,73.6558,73.2675,73.6228,221900.0
2014-12-01 13:00:00,89.09,89.22,88.99,89.05,148300.0,73.6145,73.7219,73.5319,73.5815,148300.0
2014-12-01 13:30:00,89.05,89.14,88.77,88.78,95400.0,73.5815,73.6558,73.3501,73.3584,95400.0
2014-12-01 14:00:00,88.77,88.79,88.6,88.77,147500.0,73.3501,73.3666,73.2096,73.3501,147500.0
2014-12-01 14:30:00,88.77,89.17,88.76,89.05,183500.0,73.3501,73.6806,73.3418,73.5815,183500.0
2014-12-01 15:00:00,89.04,89.5,89.04,89.41,378200.0,73.5732,73.9533,73.5732,73.8789,378200.0
2014-12-01 15:30:00,89.42,89.66,89.41,89.56,997900.0,73.8872,74.0855,73.8789,74.0029,997900.0
2014-12-02 09:30:00,89.45,89.63,88.73,89.12,381900.0,73.912,74.0607,73.317,73.6393,381900.0
2014-12-02 10:00:00,89.11,89.18,88.6,88.65,322100.0,73.631,73.6889,73.2096,73.2509,322100.0
2014-12-02 10:30:00,88.66,88.68,88.29,88.44,233400.0,73.2592,73.2757,72.9535,73.0774,233400.0
2014-12-02 11:00:00,88.44,88.59,88.32,88.41,202900.0,73.0774,73.2014,72.9783,73.0526,202900.0
2014-12-02 11:30:00,88.43,88.56,88.08,88.56,274000.0,73.0692,73.1766,72.78,73.1766,274000.0
2014-12-02 12:00:00,88.55,88.56,88.15,88.32,271100.0,73.1683,73.1766,72.8378,72.9783,271100.0
2014-12-02 12:30:00,88.31,88.31,88.09,88.3,177900.0,72.97,72.97,72.7882,72.9617,177900.0
2014-12-02 13:00:00,88.3,88.42,88.2,88.41,150600.0,72.9617,73.0609,72.8791,73.0526,150600.0
2014-12-02 13:30:00,88.4,88.4,88.2,88.23,121400.0,73.0444,73.0444,72.8791,72.9039,121400.0
2014-12-02 14:00:00,88.23,88.54,88.22,88.52,159700.0,72.9039,73.16,72.8956,73.1435,159700.0
2014-12-02 14:30:00,88.51,88.67,88.35,88.66,196100.0,73.1353,73.2675,73.0031,73.2592,196100.0
2014-12-02 15:00:00,88.66,88.69,88.39,88.44,312300.0,73.2592,73.284,73.0361,73.0774,312300.0
2014-12-02 15:30:00,88.43,88.47,88.25,88.32,488300.0,73.0692,73.1022,72.9204,72.9783,488300.0
2014-12-03 09:30:00,88.6,89.42,88.54,89.35,315100.0,73.2096,73.8872,73.16,73.8293,315100.0
2014-12-03 10:00:00,89.34,89.5,89.14,89.39,222200.0,73.8211,73.9533,73.6558,73.8624,222200.0
2014-12-03 10:30:00,89.39,89.39,89.03,89.12,194700.0,73.8624,73.8624,73.5649,73.6393,194700.0
2014-12-03 11:00:00,89.11,89.24,88.97,89.13,102600.0,73.631,73.7385,73.5154,73.6476,102600.0
2014-12-03 11:30:00,89.14,89.28,89.1,89.25,114500.0,73.6558,73.7715,73.6228,73.7467,114500.0
2014-12-03 12:00:00,89.26,89.67,89.26,89.43,178400.0,73.755,74.0938,73.755,73.8954,178400.0
2014-12-03 12:30:00,89.42,89.74,89.42,89.74,151500.0,73.8872,74.1516,73.8872,74.1516,151500.0
2014-12-03 13:00:00,89.73,90.0,89.73,89.95,259700.0,74.1433,74.3664,74.1433,74.3251,259700.0
2014-12-03 13:30:00,89.96,90.0,89.87,89.95,146600.0,74.3334,74.3664,74.259,74.3251,146600.0
2014-12-03 14:00:00,89.96,90.38,89.94,90.38,352100.0,74.3334,74.6804,74.3169,74.6804,352100.0
2014-12-03 14:30:00,90.38,90.38,90.19,90.31,264600.0,74.6804,74.6804,74.5234,74.6226,264600.0
2014-12-03 15:00:00,90.31,90.36,90.26,90.36,260600.0,74.6226,74.6639,74.5813,74.6639,260600.0
2014-12-03 15:30:00,90.35,90.38,90.15,90.18,548300.0,74.6556,74.6804,74.4904,74.5152,548300.0
2014-12-04 09:30:00,89.87,89.87,88.89,89.35,260400.0,74.259,74.259,73.4493,73.8293,260400.0
2014-12-04 10:00:00,89.34,89.74,89.29,89.38,120700.0,73.8211,74.1516,73.7798,73.8541,120700.0
2014-12-04 10:30:00,89.39,89.41,89.08,89.13,127900.0,73.8624,73.8789,73.6062,73.6476,127900.0
2014-12-04 11:00:00,89.13,89.28,89.07,89.09,104100.0,73.6476,73.7715,73.598,73.6145,104100.0
2014-12-04 11:30:00,89.08,89.44,89.08,89.43,101400.0,73.6062,73.9037,73.6062,73.8954,101400.0
2014-12-04 12:00:00,89.43,89.64,89.4,89.64,100400.0,73.8954,74.069,73.8707,74.069,100400.0
2014-12-04 12:30:00,89.64,89.95,89.55,89.56,103900.0,74.069,74.3251,73.9946,74.0029,103900.0
2014-12-04 13:00:00,89.58,89.72,89.57,89.66,46900.0,74.0194,74.1351,74.0111,74.0855,46900.0
2014-12-04 13:30:00,89.67,89.78,89.64,89.7,74600.0,74.0938,74.1847,74.069,74.1185,74600.0
2014-12-04 14:00:00,89.69,89.82,89.64,89.73,84800.0,74.1103,74.2177,74.069,74.1433,84800.0
2014-12-04 14:30:00,89.71,89.75,89.61,89.64,75800.0,74.1268,74.1599,74.0442,74.069,75800.0
2014-12-04 15:00:00,89.64,89.71,89.35,89.42,139200.0,74.069,74.1268,73.8293,73.8872,139200.0
2014-12-04 15:30:00,89.41,89.65,89.38,89.58,391700.0,73.8789,74.0772,73.8541,74.0194,391700.0
2014-12-05 09:30:00,89.24,89.54,89.01,89.41,196800.0,73.7385,73.9863,73.5484,73.8789,196800.0
2014-12-05 10:00:00,89.42,89.89,89.4,89.88,116100.0,73.8872,74.2755,73.8707,74.2673,116100.0
2014-12-05 10:30:00,89.86,89.92,89.8,89.89,100300.0,74.2508,74.3003,74.2012,74.2755,100300.0
2014-12-05 11:00:00,89.89,89.99,89.84,89.94,95000.0,74.2755,74.3582,74.2342,74.3169,95000.0
2014-12-05 11:30:00,89.93,89.93,89.66,89.82,67400.0,74.3086,74.3086,74.0855,74.2177,67400.0
2014-12-05 12:00:00,89.83,89.85,89.65,89.71,66700.0,74.226,74.2425,74.0772,74.1268,66700.0
2014-12-05 12:30:00,89.7,89.88,89.7,89.87,63100.0,74.1185,74.2673,74.1185,74.259,63100.0
2014-12-05 13:00:00,89.87,90.05,89.82,89.85,131700.0,74.259,74.4078,74.2177,74.2425,131700.0
2014-12-05 13:30:00,89.85,89.87,89.67,89.72,54800.0,74.2425,74.259,74.0938,74.1351,54800.0
2014-12-05 14:00:00,89.72,89.84,89.59,89.67,64900.0,74.1351,74.2342,74.0277,74.0938,64900.0
2014-12-05 14:30:00,89.68,89.73,89.55,89.57,68900.0,74.102,74.1433,73.9946,74.0111,68900.0
2014-12-05 15:00:00,89.56,89.83,89.54,89.82,110200.0,74.0029,74.226,73.9863,74.2177,110200.0
2014-12-05 15:30:00,89.81,89.82,89.56,89.73,246300.0,74.2094,74.2177,74.0029,74.1433,246300.0
2014-12-08 09:30:00,89.61,89.87,88.67,89.77,200300.0,74.0442,74.259,73.2675,74.1764,200300.0
2014-12-08 10:00:00,89.8,90.1,89.79,90.07,125400.0,74.2012,74.4491,74.1929,74.4243,125400.0
2014-12-08 10:30:00,90.08,90.09,89.86,89.95,81900.0,74.4325,74.4408,74.2508,74.3251,81900.0
2014-12-08 11:00:00,89.95,89.96,89.61,89.61,107300.0,74.3251,74.3334,74.0442,74.0442,107300.0
2014-12-08 11:30:00,89.64,89.68,89.48,89.53,88000.0,74.069,74.102,73.9368,73.9781,88000.0
2014-12-08 12:00:00,89.53,89.66,89.3,89.35,140600.0,73.9781,74.0855,73.788,73.8293,140600.0
2014-12-08 12:30:00,89.33,89.42,89.19,89.25,99900.0,73.8128,73.8872,73.6971,73.7467,99900.0
2014-12-08 13:00:00,89.25,89.25,88.98,89.02,118400.0,73.7467,73.7467,73.5236,73.5567,118400.0
2014-12-08 13:30:00,89.03,89.03,88.65,88.75,106400.0,73.5649,73.5649,73.2509,73.3336,106400.0
2014-12-08 14:00:00,88.76,88.82,88.63,88.79,100600.0,73.3418,73.3914,73.2344,73.3666,100600.0
2014-12-08 14:30:00,88.78,88.84,88.71,88.76,86300.0,73.3584,73.4079,73.3005,73.3418,86300.0
2014-12-08 15:00:00,88.75,88.95,88.65,88.91,123900.0,73.3336,73.4988,73.2509,73.4658,123900.0
2014-12-08 15:30:00,88.91,88.94,88.73,88.84,277400.0,73.4658,73.4906,73.317,73.4079,277400.0
2014-12-09 09:30:00,87.96,89.04,87.95,88.89,225600.0,72.6808,73.5732,72.6725,73.4493,225600.0
2014-12-09 10:00:00,88.88,88.9,88.31,88.4,136800.0,73.441,73.4575,72.97,73.0444,136800.0
2014-12-09 10:30:00,88.42,88.68,88.23,88.58,156900.0,73.0609,73.2757,72.9039,73.1931,156900.0
2014-12-09 11:00:00,88.6,88.85,88.58,88.67,136600.0,73.2096,73.4162,73.1931,73.2675,136600.0
2014-12-09 11:30:00,88.68,88.71,88.42,88.48,164600.0,73.2757,73.3005,73.0609,73.1105,164600.0
2014-12-09 12:00:00,88.48,88.65,88.44,88.54,125500.0,73.1105,73.2509,73.0774,73.16,125500.0
2014-12-09 12:30:00,88.54,88.69,88.48,88.69,73500.0,73.16,73.284,73.1105,73.284,73500.0
2014-12-09 13:00:00,88.69,88.92,88.63,88.76,85100.0,73.284,73.474,73.2344,73.3418,85100.0
2014-12-09 13:30:00,88.76,88.89,88.66,88.8,90500.0,73.3418,73.4493,73.2592,73.3749,90500.0
2014-12-09 14:00:00,88.81,88.99,88.78,88.88,146000.0,73.3831,73.5319,73.3584,73.441,146000.0
2014-12-09 14:30:00,88.87,88.9,88.64,88.8,175800.0,73.4327,73.4575,73.2427,73.3749,175800.0
2014-12-09 15:00:00,88.82,88.96,88.78,88.79,179800.0,73.3914,73.5071,73.3584,73.3666,179800.0
2014-12-09 15:30:00,88.79,89.2,88.76,89.16,420500.0,73.3666,73.7054,73.3418,73.6724,420500.0
2014-12-10 09:30:00,88.89,89.0,88.22,88.35,217900.0,73.4493,73.5401,72.8956,73.0031,217900.0
2014-12-10 10:00:00,88.34,88.49,88.23,88.32,148200.0,72.9948,73.1187,72.9039,72.9783,148200.0
2014-12-10 10:30:00,88.31,88.48,88.18,88.43,217600.0,72.97,73.1105,72.8626,73.0692,217600.0
2014-12-10 11:00:00,88.41,88.48,88.28,88.37,101100.0,73.0526,73.1105,72.9452,73.0196,101100.0
2014-12-10 11:30:00,88.37,88.62,88.33,88.42,87500.0,73.0196,73.2262,72.9865,73.0609,87500.0
2014-12-10 12:00:00,88.43,88.76,88.38,88.5,206200.0,73.0692,73.3418,73.0278,73.127,206200.0
2014-12-10 12:30:00,88.5,88.81,88.43,88.67,77700.0,73.127,73.3831,73.0692,73.2675,77700.0
2014-12-10 13:00:00,88.68,88.73,88.3,88.35,99200.0,73.2757,73.317,72.9617,73.0031,99200.0
2014-12-10 13:30:00,88.36,88.39,88.03,88.04,132700.0,73.0113,73.0361,72.7386,72.7469,132700.0
2014-12-10 14:00:00,88.02,88.12,87.86,87.93,123100.0,72.7304,72.813,72.5982,72.656,123100.0
2014-12-10 14:30:00,87.92,87.92,87.6,87.6,136100.0,72.6477,72.6477,72.3833,72.3833,136100.0
2014-12-10 15:00:00,87.6,87.91,87.47,87.81,176800.0,72.3833,72.6395,72.2759,72.5569,176800.0
2014-12-10 15:30:00,87.81,87.93,87.51,87.55,511200.0,72.5569,72.656,72.309,72.342,511200.0
2014-12-11 09:30:00,87.76,88.42,87.6,88.11,208100.0,72.5155,73.0609,72.3833,72.8047,208100.0
2014-12-11 10:00:00,88.1,88.2,87.96,88.09,288100.0,72.7965,72.8791,72.6808,72.7882,288100.0
2014-12-11 10:30:00,88.11,88.32,88.0,88.13,207300.0,72.8047,72.9783,72.7138,72.8213,207300.0
2014-12-11 11:00:00,88.13,88.21,87.93,87.98,359400.0,72.8213,72.8874,72.656,72.6973,359400.0
2014-12-11 11:30:00,87.97,88.14,87.9,88.04,225100.0,72.6891,72.8295,72.6312,72.7469,225100.0
2014-12-11 12:00:00,88.04,88.14,87.98,88.07,63400.0,72.7469,72.8295,72.6973,72.7717,63400.0
2014-12-11 12:30:00,88.06,88.26,88.05,88.21,74600.0,72.7634,72.9287,72.7552,72.8874,74600.0
2014-12-11 13:00:00,88.22,88.23,88.07,88.11,75000.0,72.8956,72.9039,72.7717,72.8047,75000.0
2014-12-11 13:30:00,88.12,88.28,88.09,88.1,81800.0,72.813,72.9452,72.7882,72.7965,81800.0
2014-12-11 14:00:00,88.11,88.26,88.04,88.08,102500.0,72.8047,72.9287,72.7469,72.78,102500.0
2014-12-11 14:30:00,88.1,88.19,87.95,88.02,199100.0,72.7965,72.8708,72.6725,72.7304,199100.0
2014-12-11 15:00:00,88.02,88.37,88.0,88.27,225100.0,72.7304,73.0196,72.7138,72.9369,225100.0
2014-12-11 15:30:00,88.28,88.37,87.82,87.97,343600.0,72.9452,73.0196,72.5651,72.6891,343600.0
2014-12-12 09:30:00,87.48,87.77,87.13,87.42,211900.0,72.2842,72.5238,71.995,72.2346,211900.0
2014-12-12 10:00:00,87.44,87.81,87.41,87.47,119500.0,72.2511,72.5569,72.2263,72.2759,119500.0
2014-12-12 10:30:00,87.49,87.55,86.98,86.99,125100.0,72.2924,72.342,71.871,71.8793,125100.0
2014-12-12 11:00:00,86.99,87.04,86.82,86.91,236500.0,71.8793,71.9206,71.7388,71.8132,236500.0
2014-12-12 11:30:00,86.94,87.02,86.61,86.66,118200.0,71.838,71.9041,71.5653,71.6066,118200.0
2014-12-12 12:00:00,86.66,87.03,86.66,87.01,121900.0,71.6066,71.9123,71.6066,71.8958,121900.0
2014-12-12 12:30:00,87.03,87.08,86.81,86.89,135400.0,71.9123,71.9537,71.7306,71.7967,135400.0
2014-12-12 13:00:00,86.88,86.94,86.69,86.81,108900.0,71.7884,71.838,71.6314,71.7306,108900.0
2014-12-12 13:30:00,86.81,86.89,86.73,86.85,95000.0,71.7306,71.7967,71.6645,71.7636,95000.0
2014-12-12 14:00:00,86.84,86.89,86.69,86.71,90400.0,71.7553,71.7967,71.6314,71.6479,90400.0
2014-12-12 14:30:00,86.72,86.81,86.62,86.79,85300.0,71.6562,71.7306,71.5736,71.714,85300.0
2014-12-12 15:00:00,86.79,86.92,86.69,86.78,200400.0,71.714,71.8215,71.6314,71.7058,200400.0
2014-12-12 15:30:00,86.78,86.78,86.38,86.43,633600.0,71.7058,71.7058,71.3753,71.4166,633600.0
2014-12-15 09:30:00,86.66,88.12,86.6,87.81,466800.0,71.6066,72.813,71.557,72.5569,466800.0
2014-12-15 10:00:00,87.81,88.14,87.65,87.89,267900.0,72.5569,72.8295,72.4246,72.623,267900.0
2014-12-15 10:30:00,87.88,88.5,87.76,88.47,408100.0,72.6147,73.127,72.5155,73.1022,408100.0
2014-12-15 11:00:00,88.47,88.49,88.01,88.17,339500.0,73.1022,73.1187,72.7221,72.8543,339500.0
2014-12-15 11:30:00,88.16,88.16,87.59,87.74,271900.0,72.8461,72.8461,72.3751,72.499,271900.0
2014-12-15 12:00:00,87.74,88.09,87.73,87.82,182100.0,72.499,72.7882,72.4908,72.5651,182100.0
2014-12-15 12:30:00,87.82,87.96,87.61,87.87,136400.0,72.5651,72.6808,72.3916,72.6064,136400.0
2014-12-15 13:00:00,87.86,87.94,87.54,87.64,122500.0,72.5982,72.6643,72.3338,72.4164,122500.0
2014-12-15 13:30:00,87.61,87.76,87.49,87.73,113300.0,72.3916,72.5155,72.2924,72.4908,113300.0
2014-12-15 14:00:00,87.73,87.96,87.61,87.95,116800.0,72.4908,72.6808,72.3916,72.6725,116800.0
2014-12-15 14:30:00,87.95,88.01,87.68,87.87,136200.0,72.6725,72.7221,72.4494,72.6064,136200.0
2014-12-15 15:00:00,87.86,87.94,87.72,87.73,243600.0,72.5982,72.6643,72.4825,72.4908,243600.0
2014-12-15 15:30:00,87.73,87.83,87.47,87.47,491700.0,72.4908,72.5734,72.2759,72.2759,491700.0
2014-12-16 09:30:00,87.54,88.77,87.25,88.49,412700.0,72.3338,73.3501,72.0941,73.1187,412700.0
2014-12-16 10:00:00,88.51,89.0,88.34,89.0,289300.0,73.1353,73.5401,72.9948,73.5401,289300.0
2014-12-16 10:30:00,89.0,89.19,88.69,89.17,266400.0,73.5401,73.6971,73.284,73.6806,266400.0
2014-12-16 11:00:00,89.17,89.87,89.06,89.75,301100.0,73.6806,74.259,73.5897,74.1599,301100.0
2014-12-16 11:30:00,89.75,89.84,89.38,89.47,198600.0,74.1599,74.2342,73.8541,73.9285,198600.0
2014-12-16 12:00:00,89.47,89.75,89.19,89.59,285400.0,73.9285,74.1599,73.6971,74.0277,285400.0
2014-12-16 12:30:00,89.59,89.67,89.17,89.17,99500.0,74.0277,74.0938,73.6806,73.6806,99500.0
2014-12-16 13:00:00,89.16,89.21,88.71,88.75,127100.0,73.6724,73.7137,73.3005,73.3336,127100.0
2014-12-16 13:30:00,88.77,88.89,88.67,88.7,101400.0,73.3501,73.4493,73.2675,73.2923,101400.0
2014-12-16 14:00:00,88.72,88.82,88.54,88.8,129800.0,73.3088,73.3914,73.16,73.3749,129800.0
2014-12-16 14:30:00,88.8,88.86,88.49,88.61,144600.0,73.3749,73.4245,73.1187,73.2179,144600.0
2014-12-16 15:00:00,88.6,88.65,88.2,88.33,230900.0,73.2096,73.2509,72.8791,72.9865,230900.0
2014-12-16 15:30:00,88.32,88.49,87.78,87.81,629300.0,72.9783,73.1187,72.5321,72.5569,629300.0
2014-12-17 09:30:00,87.95,88.18,87.4,87.85,269800.0,72.6725,72.8626,72.2181,72.5899,269800.0
2014-12-17 10:00:00,87.85,87.92,87.35,87.35,202500.0,72.5899,72.6477,72.1768,72.1768,202500.0
2014-12-17 10:30:00,87.34,87.53,87.18,87.31,218900.0,72.1685,72.3255,72.0363,72.1437,218900.0
2014-12-17 11:00:00,87.32,87.54,87.11,87.15,200500.0,72.152,72.3338,71.9784,72.0115,200500.0
2014-12-17 11:30:00,87.18,88.01,87.17,88.01,186400.0,72.0363,72.7221,72.028,72.7221,186400.0
2014-12-17 12:00:00,88.0,88.02,87.72,87.73,124500.0,72.7138,72.7304,72.4825,72.4908,124500.0
2014-12-17 12:30:00,87.73,88.12,87.73,87.91,111600.0,72.4908,72.813,72.4908,72.6395,111600.0
2014-12-17 13:00:00,87.91,88.14,87.91,88.14,89500.0,72.6395,72.8295,72.6395,72.8295,89500.0
2014-12-17 13:30:00,88.15,88.31,87.98,88.31,142400.0,72.8378,72.97,72.6973,72.97,142400.0
2014-12-17 14:00:00,88.31,88.88,88.28,88.45,271100.0,72.97,73.441,72.9452,73.0857,271100.0
2014-12-17 14:30:00,88.44,88.63,88.12,88.27,253900.0,73.0774,73.2344,72.813,72.9369,253900.0
2014-12-17 15:00:00,88.28,88.8,87.99,88.79,267300.0,72.9452,73.3749,72.7056,73.3666,267300.0
2014-12-17 15:30:00,88.77,88.98,88.62,88.74,537300.0,73.3501,73.5236,73.2262,73.3253,537300.0
2014-12-18 09:30:00,89.86,90.0,89.64,89.81,281300.0,74.2508,74.3664,74.069,74.2094,281300.0
2014-12-18 10:00:00,89.79,89.84,89.41,89.48,220800.0,74.1929,74.2342,73.8789,73.9368,220800.0
2014-12-18 10:30:00,89.48,89.54,89.23,89.26,104400.0,73.9368,73.9863,73.7302,73.755,104400.0
2014-12-18 11:00:00,89.25,89.56,89.06,89.44,108200.0,73.7467,74.0029,73.5897,73.9037,108200.0
2014-12-18 11:30:00,89.46,89.56,89.38,89.51,127400.0,73.9202,74.0029,73.8541,73.9616,127400.0
2014-12-18 12:00:00,89.51,89.72,89.49,89.69,115000.0,73.9616,74.1351,73.945,74.1103,115000.0
2014-12-18 12:30:00,89.69,89.74,89.61,89.71,79900.0,74.1103,74.1516,74.0442,74.1268,79900.0
2014-12-18 13:00:00,89.71,89.77,89.62,89.77,99300.0,74.1268,74.1764,74.0524,74.1764,99300.0
2014-12-18 13:30:00,89.77,89.85,89.71,89.71,89000.0,74.1764,74.2425,74.1268,74.1268,89000.0
2014-12-18 14:00:00,89.73,89.75,89.37,89.37,147100.0,74.1433,74.1599,73.8459,73.8459,147100.0
2014-12-18 14:30:00,89.38,89.4,89.14,89.35,174900.0,73.8541,73.8707,73.6558,73.8293,174900.0
2014-12-18 15:00:00,89.36,89.5,89.32,89.48,178700.0,73.8376,73.9533,73.8046,73.9368,178700.0
2014-12-18 15:30:00,89.48,89.56,89.37,89.51,689400.0,73.9368,74.0029,73.8459,73.9616,689400.0
2014-12-19 09:30:00,89.54,89.98,89.3,89.95,647700.0,73.9863,74.3499,73.788,74.3251,647700.0
2014-12-19 10:00:00,89.95,90.14,89.76,90.03,291300.0,74.3251,74.4821,74.1681,74.3912,291300.0
2014-12-19 10:30:00,90.03,90.25,90.02,90.22,229400.0,74.3912,74.573,74.383,74.5482,229400.0
2014-12-19 11:00:00,90.23,90.33,90.13,90.25,311400.0,74.5565,74.6391,74.4739,74.573,311400.0
2014-12-19 11:30:00,90.25,90.42,90.17,90.18,277200.0,74.573,74.7135,74.5069,74.5152,277200.0
2014-12-19 12:00:00,90.19,90.35,90.06,90.27,227800.0,74.5234,74.6556,74.416,74.5895,227800.0
2014-12-19 12:30:00,90.27,90.35,90.21,90.25,149200.0,74.5895,74.6556,74.54,74.573,149200.0
2014-12-19 13:00:00,90.25,90.32,90.24,90.26,106100.0,74.573,74.6309,74.5647,74.5813,106100.0
2014-12-19 13:30:00,90.26,90.32,90.17,90.29,130000.0,74.5813,74.6309,74.5069,74.6061,130000.0
2014-12-19 14:00:00,90.29,90.38,90.28,90.33,128700.0,74.6061,74.6804,74.5978,74.6391,128700.0
2014-12-19 14:30:00,90.32,90.51,90.29,90.49,217000.0,74.6309,74.7878,74.6061,74.7713,217000.0
2014-12-19 15:00:00,90.49,90.5,90.25,90.37,223400.0,74.7713,74.7796,74.573,74.6722,223400.0
2014-12-19 15:30:00,90.37,90.43,90.04,90.06,827100.0,74.6722,74.7217,74.3995,74.416,827100.0
2014-12-22 09:30:00,90.21,90.38,89.66,89.73,205400.0,74.54,74.6804,74.0855,74.1433,205400.0
2014-12-22 10:00:00,89.73,89.95,89.5,89.82,191700.0,74.1433,74.3251,73.9533,74.2177,191700.0
2014-12-22 10:30:00,89.83,89.88,89.51,89.69,110300.0,74.226,74.2673,73.9616,74.1103,110300.0
2014-12-22 11:00:00,89.69,89.83,89.59,89.81,120900.0,74.1103,74.226,74.0277,74.2094,120900.0
2014-12-22 11:30:00,89.82,89.87,89.75,89.83,74300.0,74.2177,74.259,74.1599,74.226,74300.0
2014-12-22 12:00:00,89.82,89.86,89.59,89.66,55100.0,74.2177,74.2508,74.0277,74.0855,55100.0
2014-12-22 12:30:00,89.65,89.93,89.64,89.89,81800.0,74.0772,74.3086,74.069,74.2755,81800.0
2014-12-22 13:00:00,89.89,90.15,89.84,90.05,74900.0,74.2755,74.4904,74.2342,74.4078,74900.0
2014-12-22 13:30:00,90.06,90.1,89.77,89.81,64000.0,74.416,74.4491,74.1764,74.2094,64000.0
2014-12-22 14:00:00,89.82,89.94,89.77,89.81,88200.0,74.2177,74.3169,74.1764,74.2094,88200.0
2014-12-22 14:30:00,89.81,90.05,89.81,90.04,148400.0,74.2094,74.4078,74.2094,74.3995,148400.0
2014-12-22 15:00:00,90.05,90.23,90.02,90.2,96600.0,74.4078,74.5565,74.383,74.5317,96600.0
2014-12-22 15:30:00,90.2,90.33,90.07,90.22,228500.0,74.5317,74.6391,74.4243,74.5482,228500.0
2014-12-23 09:30:00,90.61,91.06,90.49,90.99,184900.0,74.8705,75.2423,74.7713,75.1845,184900.0
2014-12-23 10:00:00,90.98,91.35,90.92,91.26,150100.0,75.1762,75.4819,75.1266,75.4076,150100.0
2014-12-23 10:30:00,91.29,91.38,90.74,90.87,107800.0,75.4324,75.5067,74.9779,75.0853,107800.0
2014-12-23 11:00:00,90.84,91.03,90.78,90.85,56700.0,75.0605,75.2175,75.0109,75.0688,56700.0
2014-12-23 11:30:00,90.86,91.01,90.79,90.8,55300.0,75.077,75.201,75.0192,75.0275,55300.0
2014-12-23 12:00:00,90.8,91.14,90.79,91.1,64700.0,75.0275,75.3084,75.0192,75.2754,64700.0
2014-12-23 12:30:00,91.08,91.13,91.01,91.11,70100.0,75.2588,75.3001,75.201,75.2836,70100.0
2014-12-23 13:00:00,91.09,91.09,90.82,90.85,47600.0,75.2671,75.2671,75.044,75.0688,47600.0
2014-12-23 13:30:00,90.86,90.9,90.79,90.85,48700.0,75.077,75.1101,75.0192,75.0688,48700.0
2014-12-23 14:00:00,90.84,90.99,90.79,90.97,39700.0,75.0605,75.1845,75.0192,75.1679,39700.0
2014-12-23 14:30:00,90.97,91.09,90.94,91.03,63200.0,75.1679,75.2671,75.1432,75.2175,63200.0
2014-12-23 15:00:00,91.03,91.13,90.98,91.08,152000.0,75.2175,75.3001,75.1762,75.2588,152000.0
2014-12-23 15:30:00,91.07,91.12,90.83,90.85,251200.0,75.2506,75.2919,75.0523,75.0688,251200.0
2014-12-24 09:30:00,91.0,91.05,90.63,90.66,78200.0,75.1927,75.234,74.887,74.9118,78200.0
2014-12-24 10:00:00,90.67,90.71,90.34,90.43,79100.0,74.9201,74.9531,74.6474,74.7217,79100.0
2014-12-24 10:30:00,90.43,90.62,90.43,90.53,60500.0,74.7217,74.8787,74.7217,74.8044,60500.0
2014-12-24 11:00:00,90.55,90.67,90.44,90.46,68000.0,74.8209,74.9201,74.73,74.7465,68000.0
2014-12-24 11:30:00,90.47,90.49,90.24,90.32,72600.0,74.7548,74.7713,74.5647,74.6309,72600.0
2014-12-24 12:00:00,90.3,90.4,90.17,90.3,95800.0,74.6143,74.697,74.5069,74.6143,95800.0
2014-12-24 12:30:00,90.3,90.38,90.2,90.24,135100.0,74.6143,74.6804,74.5317,74.5647,135100.0
2014-12-26 09:30:00,90.55,90.89,90.33,90.82,91700.0,74.8209,75.1018,74.6391,75.044,91700.0
2014-12-26 10:00:00,90.85,90.9,90.69,90.74,79100.0,75.0688,75.1101,74.9366,74.9779,79100.0
2014-12-26 10:30:00,90.76,90.76,90.24,90.43,85700.0,74.9944,74.9944,74.5647,74.7217,85700.0
2014-12-26 11:00:00,90.42,90.43,90.26,90.34,56700.0,74.7135,74.7217,74.5813,74.6474,56700.0
2014-12-26 11:30:00,90.34,90.4,90.26,90.32,46400.0,74.6474,74.697,74.5813,74.6309,46400.0
2014-12-26 12:00:00,90.33,90.43,90.32,90.41,43600.0,74.6391,74.7217,74.6309,74.7052,43600.0
2014-12-26 12:30:00,90.41,90.42,90.2,90.36,65300.0,74.7052,74.7135,74.5317,74.6639,65300.0
2014-12-26 13:00:00,90.37,90.4,90.18,90.19,62800.0,74.6722,74.697,74.5152,74.5234,62800.0
2014-12-26 13:30:00,90.19,90.45,90.19,90.4,66900.0,74.5234,74.7383,74.5234,74.697,66900.0
2014-12-26 14:00:00,90.4,90.58,90.39,90.5,61200.0,74.697,74.8457,74.6887,74.7796,61200.0
2014-12-26 14:30:00,90.5,90.61,90.49,90.55,57100.0,74.7796,74.8705,74.7713,74.8209,57100.0
2014-12-26 15:00:00,90.55,90.59,90.43,90.44,109400.0,74.8209,74.854,74.7217,74.73,109400.0
2014-12-26 15:30:00,90.44,90.46,90.16,90.21,220400.0,74.73,74.7465,74.4986,74.54,220400.0
2014-12-29 09:30:00,89.77,90.19,89.4,90.09,151600.0,74.6701,75.0195,74.3624,74.9363,151600.0
2014-12-29 10:00:00,90.11,90.24,90.01,90.13,90900.0,74.9529,75.0611,74.8698,74.9696,90900.0
2014-12-29 10:30:00,90.11,90.2,90.05,90.15,77000.0,74.9529,75.0278,74.903,74.9862,77000.0
2014-12-29 11:00:00,90.13,90.24,89.98,90.2,82100.0,74.9696,75.0611,74.8448,75.0278,82100.0
2014-12-29 11:30:00,90.2,90.43,90.19,90.4,123100.0,75.0278,75.2191,75.0195,75.1942,123100.0
2014-12-29 12:00:00,90.41,90.49,90.33,90.45,111900.0,75.2025,75.269,75.1359,75.2358,111900.0
2014-12-29 12:30:00,90.45,90.56,90.39,90.4,92700.0,75.2358,75.3272,75.1858,75.1942,92700.0
2014-12-29 13:00:00,90.39,90.51,90.28,90.46,64400.0,75.1858,75.2857,75.0943,75.2441,64400.0
2014-12-29 13:30:00,90.47,90.47,90.05,90.09,40700.0,75.2524,75.2524,74.903,74.9363,40700.0
2014-12-29 14:00:00,90.08,90.22,90.08,90.11,52900.0,74.928,75.0444,74.928,74.9529,52900.0
2014-12-29 14:30:00,90.12,90.21,90.05,90.18,71600.0,74.9613,75.0361,74.903,75.0112,71600.0
2014-12-29 15:00:00,90.18,90.26,90.02,90.2,106600.0,75.0112,75.0777,74.8781,75.0278,106600.0
2014-12-29 15:30:00,90.21,90.22,90.07,90.16,195100.0,75.0361,75.0444,74.9197,74.9945,195100.0
2014-12-30 09:30:00,89.95,90.39,89.85,89.92,92500.0,74.8199,75.1858,74.7367,74.7949,92500.0
2014-12-30 10:00:00,89.92,90.09,89.89,89.98,99200.0,74.7949,74.9363,74.7699,74.8448,99200.0
2014-12-30 10:30:00,89.95,89.96,89.42,89.56,122700.0,74.8199,74.8282,74.379,74.4955,122700.0
2014-12-30 11:00:00,89.55,89.64,89.38,89.38,57700.0,74.4871,74.562,74.3457,74.3457,57700.0
2014-12-30 11:30:00,89.38,89.59,89.28,89.44,64700.0,74.3457,74.5204,74.2626,74.3956,64700.0
2014-12-30 12:00:00,89.44,89.62,89.43,89.59,60000.0,74.3956,74.5454,74.3873,74.5204,60000.0
2014-12-30 12:30:00,89.59,89.73,89.56,89.69,50700.0,74.5204,74.6369,74.4955,74.6036,50700.0
2014-12-30 13:00:00,89.69,89.79,89.58,89.58,81700.0,74.6036,74.6868,74.5121,74.5121,81700.0
2014-12-30 13:30:00,89.57,89.6,89.47,89.48,61100.0,74.5038,74.5287,74.4206,74.4289,61100.0
2014-12-30 14:00:00,89.49,89.62,89.46,89.54,60400.0,74.4372,74.5454,74.4123,74.4788,60400.0
2014-12-30 14:30:00,89.54,89.55,89.42,89.43,91900.0,74.4788,74.4871,74.379,74.3873,91900.0
2014-12-30 15:00:00,89.44,89.61,89.42,89.6,128800.0,74.3956,74.537,74.379,74.5287,128800.0
2014-12-30 15:30:00,89.59,89.63,89.44,89.45,148100.0,74.5204,74.5537,74.3956,74.404,148100.0
2014-12-31 09:30:00,89.72,90.0,89.45,89.64,107700.0,74.6285,74.8614,74.404,74.562,107700.0
2014-12-31 10:00:00,89.63,89.86,89.49,89.5,55200.0,74.5537,74.745,74.4372,74.4455,55200.0
2014-12-31 10:30:00,89.52,89.67,89.44,89.59,66000.0,74.4622,74.587,74.3956,74.5204,66000.0
2014-12-31 11:00:00,89.56,89.58,89.1,89.11,56000.0,74.4955,74.5121,74.1128,74.1211,56000.0
2014-12-31 11:30:00,89.1,89.13,88.94,89.04,69500.0,74.1128,74.1378,73.9797,74.0629,69500.0
2014-12-31 12:00:00,89.04,89.05,88.69,88.82,82300.0,74.0629,74.0712,73.7718,73.8799,82300.0
2014-12-31 12:30:00,88.82,88.84,88.67,88.77,49900.0,73.8799,73.8966,73.7552,73.8383,49900.0
2014-12-31 13:00:00,88.78,88.99,88.66,88.74,51400.0,73.8467,74.0213,73.7468,73.8134,51400.0
2014-12-31 13:30:00,88.75,88.88,88.69,88.76,61100.0,73.8217,73.9298,73.7718,73.83,61100.0
2014-12-31 14:00:00,88.76,88.81,88.55,88.67,71900.0,73.83,73.8716,73.6553,73.7552,71900.0
2014-12-31 14:30:00,88.67,88.75,88.52,88.69,74500.0,73.7552,73.8217,73.6304,73.7718,74500.0
2014-12-31 15:00:00,88.68,88.97,88.59,88.87,102700.0,73.7635,74.0047,73.6886,73.9215,102700.0
2014-12-31 15:30:00,88.89,88.92,88.4,88.47,361500.0,73.9382,73.9631,73.5306,73.5888,361500.0
2015-01-02 09:30:00,88.79,89.37,88.52,89.08,182300.0,73.855,74.3374,73.6304,74.0962,182300.0
2015-01-02 10:00:00,89.05,89.08,88.1,88.13,115400.0,74.0712,74.0962,73.281,73.306,115400.0
2015-01-02 10:30:00,88.13,88.13,87.42,87.92,184300.0,73.306,73.306,72.7154,73.1313,184300.0
2015-01-02 11:00:00,87.92,88.18,87.77,88.03,133500.0,73.1313,73.3476,73.0065,73.2228,133500.0
2015-01-02 11:30:00,88.04,88.07,87.49,87.58,86900.0,73.2311,73.2561,72.7736,72.8485,86900.0
2015-01-02 12:00:00,87.6,87.71,87.53,87.62,117300.0,72.8651,72.9566,72.8069,72.8818,117300.0
2015-01-02 12:30:00,87.6,87.76,87.57,87.6,53900.0,72.8651,72.9982,72.8402,72.8651,53900.0
2015-01-02 13:00:00,87.61,87.91,87.6,87.64,60700.0,72.8735,73.123,72.8651,72.8984,60700.0
2015-01-02 13:30:00,87.64,87.67,87.51,87.52,64100.0,72.8984,72.9234,72.7903,72.7986,64100.0
2015-01-02 14:00:00,87.52,88.05,87.52,87.95,50900.0,72.7986,73.2394,72.7986,73.1563,50900.0
2015-01-02 14:30:00,87.96,88.22,87.9,88.09,55700.0,73.1646,73.3809,73.1147,73.2727,55700.0
2015-01-02 15:00:00,88.09,88.2,87.97,88.1,82900.0,73.2727,73.3642,73.1729,73.281,82900.0
2015-01-02 15:30:00,88.11,88.53,88.09,88.33,239800.0,73.2894,73.6387,73.2727,73.4723,239800.0
2015-01-05 09:30:00,88.06,88.06,86.83,87.09,257300.0,73.2478,73.2478,72.2247,72.4409,257300.0
2015-01-05 10:00:00,87.1,87.15,86.61,86.63,141800.0,72.4492,72.4908,72.0417,72.0583,141800.0
2015-01-05 10:30:00,86.63,87.0,86.34,86.88,230700.0,72.0583,72.3661,71.8171,72.2662,230700.0
2015-01-05 11:00:00,86.88,86.94,86.55,86.67,146200.0,72.2662,72.3162,71.9918,72.0916,146200.0
2015-01-05 11:30:00,86.69,87.03,86.6,86.7,105900.0,72.1082,72.391,72.0333,72.1165,105900.0
2015-01-05 12:00:00,86.73,86.9,86.59,86.65,124100.0,72.1415,72.2829,72.025,72.0749,124100.0
2015-01-05 12:30:00,86.65,86.75,86.5,86.57,88500.0,72.0749,72.1581,71.9502,72.0084,88500.0
2015-01-05 13:00:00,86.59,86.8,86.56,86.61,75700.0,72.025,72.1997,72.0001,72.0417,75700.0
2015-01-05 13:30:00,86.62,86.73,86.45,86.45,90800.0,72.05,72.1415,71.9086,71.9086,90800.0
2015-01-05 14:00:00,86.45,86.64,86.34,86.51,117000.0,71.9086,72.0666,71.8171,71.9585,117000.0
2015-01-05 14:30:00,86.51,86.51,85.91,85.92,182300.0,71.9585,71.9585,71.4594,71.4677,182300.0
2015-01-05 15:00:00,85.91,86.34,85.88,86.29,238400.0,71.4594,71.8171,71.4345,71.7755,238400.0
2015-01-05 15:30:00,86.3,86.69,86.27,86.46,379800.0,71.7838,72.1082,71.7589,71.9169,379800.0
2015-01-06 09:30:00,86.27,87.0,86.12,86.73,195600.0,71.7589,72.3661,71.6341,72.1415,195600.0
2015-01-06 10:00:00,86.74,86.98,86.57,86.75,108500.0,72.1498,72.3494,72.0084,72.1581,108500.0
2015-01-06 10:30:00,86.77,86.79,86.28,86.31,122800.0,72.1747,72.1914,71.7672,71.7921,122800.0
2015-01-06 11:00:00,86.31,86.36,85.59,85.61,378600.0,71.7921,71.8337,71.1932,71.2099,378600.0
2015-01-06 11:30:00,85.61,85.77,85.0,85.08,401600.0,71.2099,71.343,70.7025,70.769,401600.0
2015-01-06 12:00:00,85.1,85.14,84.89,84.96,249800.0,70.7857,70.8189,70.611,70.6692,249800.0
2015-01-06 12:30:00,84.95,85.31,84.93,85.2,231400.0,70.6609,70.9603,70.6442,70.8688,231400.0
2015-01-06 13:00:00,85.19,85.4,85.06,85.24,231400.0,70.8605,71.0352,70.7524,70.9021,231400.0
2015-01-06 13:30:00,85.23,85.59,85.2,85.53,135500.0,70.8938,71.1932,70.8688,71.1433,135500.0
2015-01-06 14:00:00,85.53,85.73,85.51,85.69,151800.0,71.1433,71.3097,71.1267,71.2764,151800.0
2015-01-06 14:30:00,85.7,86.13,85.65,85.87,143500.0,71.2847,71.6424,71.2431,71.4261,143500.0
2015-01-06 15:00:00,85.87,86.07,85.7,86.04,211900.0,71.4261,71.5925,71.2847,71.5675,211900.0
2015-01-06 15:30:00,86.03,86.04,85.63,85.68,381700.0,71.5592,71.5675,71.2265,71.2681,381700.0
2015-01-07 09:30:00,85.9,85.92,84.89,85.77,330100.0,71.4511,71.4677,70.611,71.343,330100.0
2015-01-07 10:00:00,85.76,85.81,84.96,85.01,240700.0,71.3346,71.3762,70.6692,70.7108,240700.0
2015-01-07 10:30:00,85.01,85.04,84.74,85.03,252600.0,70.7108,70.7357,70.4862,70.7274,252600.0
2015-01-07 11:00:00,85.04,85.22,84.75,84.8,158400.0,70.7357,70.8855,70.4945,70.5361,158400.0
2015-01-07 11:30:00,84.8,85.24,84.79,85.21,236200.0,70.5361,70.9021,70.5278,70.8772,236200.0
2015-01-07 12:00:00,85.21,85.53,85.19,85.49,184000.0,70.8772,71.1433,70.8605,71.1101,184000.0
2015-01-07 12:30:00,85.49,85.51,85.05,85.06,108800.0,71.1101,71.1267,70.7441,70.7524,108800.0
2015-01-07 13:00:00,85.06,85.31,85.03,85.3,170100.0,70.7524,70.9603,70.7274,70.952,170100.0
2015-01-07 13:30:00,85.3,85.32,85.16,85.18,109900.0,70.952,70.9686,70.8356,70.8522,109900.0
2015-01-07 14:00:00,85.17,85.35,85.05,85.28,156400.0,70.8439,70.9936,70.7441,70.9354,156400.0
2015-01-07 14:30:00,85.31,85.36,85.1,85.14,175300.0,70.9603,71.0019,70.7857,70.8189,175300.0
2015-01-07 15:00:00,85.14,85.3,85.13,85.28,197900.0,70.8189,70.952,70.8106,70.9354,197900.0
2015-01-07 15:30:00,85.28,85.37,85.2,85.34,379600.0,70.9354,71.0102,70.8688,70.9853,379600.0
2015-01-08 09:30:00,86.17,86.48,85.62,86.1,267200.0,71.6757,71.9335,71.2182,71.6174,267200.0
2015-01-08 10:00:00,86.12,86.34,86.08,86.1,113500.0,71.6341,71.8171,71.6008,71.6174,113500.0
2015-01-08 10:30:00,86.11,86.39,86.1,86.35,166700.0,71.6258,71.8587,71.6174,71.8254,166700.0
2015-01-08 11:00:00,86.36,86.54,86.34,86.4,122700.0,71.8337,71.9834,71.8171,71.867,122700.0
2015-01-08 11:30:00,86.42,86.56,86.38,86.44,93600.0,71.8836,72.0001,71.8503,71.9003,93600.0
2015-01-08 12:00:00,86.43,86.44,86.23,86.43,55100.0,71.8919,71.9003,71.7256,71.8919,55100.0
2015-01-08 12:30:00,86.44,86.58,86.37,86.47,62200.0,71.9003,72.0167,71.842,71.9252,62200.0
2015-01-08 13:00:00,86.46,86.56,86.36,86.55,97700.0,71.9169,72.0001,71.8337,71.9918,97700.0
2015-01-08 13:30:00,86.57,86.58,86.41,86.44,127400.0,72.0084,72.0167,71.8753,71.9003,127400.0
2015-01-08 14:00:00,86.44,86.45,86.29,86.41,70400.0,71.9003,71.9086,71.7755,71.8753,70400.0
2015-01-08 14:30:00,86.41,86.42,86.3,86.31,131600.0,71.8753,71.8836,71.7838,71.7921,131600.0
2015-01-08 15:00:00,86.31,86.55,86.3,86.55,289800.0,71.7921,71.9918,71.7838,71.9918,289800.0
2015-01-08 15:30:00,86.55,86.58,86.41,86.52,498700.0,71.9918,72.0167,71.8753,71.9668,498700.0
2015-01-09 09:30:00,86.5,86.67,85.62,85.73,233900.0,71.9502,72.0916,71.2182,71.3097,233900.0
2015-01-09 10:00:00,85.74,86.09,85.69,85.86,154000.0,71.318,71.6091,71.2764,71.4178,154000.0
2015-01-09 10:30:00,85.86,85.9,85.53,85.86,204600.0,71.4178,71.4511,71.1433,71.4178,204600.0
2015-01-09 11:00:00,85.86,85.88,85.38,85.52,159300.0,71.4178,71.4345,71.0186,71.135,159300.0
2015-01-09 11:30:00,85.49,85.87,85.44,85.82,123200.0,71.1101,71.4261,71.0685,71.3845,123200.0
2015-01-09 12:00:00,85.83,85.92,85.76,85.88,96700.0,71.3929,71.4677,71.3346,71.4345,96700.0
2015-01-09 12:30:00,85.87,85.93,85.73,85.79,83400.0,71.4261,71.476,71.3097,71.3596,83400.0
2015-01-09 13:00:00,85.79,85.9,85.71,85.78,62300.0,71.3596,71.4511,71.293,71.3513,62300.0
2015-01-09 13:30:00,85.78,85.86,85.69,85.7,81900.0,71.3513,71.4178,71.2764,71.2847,81900.0
2015-01-09 14:00:00,85.71,85.71,85.39,85.4,104600.0,71.293,71.293,71.0269,71.0352,104600.0
2015-01-09 14:30:00,85.4,85.61,85.32,85.6,101700.0,71.0352,71.2099,70.9686,71.2016,101700.0
2015-01-09 15:00:00,85.6,85.85,85.54,85.72,131900.0,71.2016,71.4095,71.1516,71.3014,131900.0
2015-01-09 15:30:00,85.72,85.82,85.62,85.65,302500.0,71.3014,71.3845,71.2182,71.2431,302500.0
2015-01-12 09:30:00,85.5,85.55,84.54,84.78,193000.0,71.1184,71.16,70.3198,70.5195,193000.0
2015-01-12 10:00:00,84.78,85.22,84.58,84.98,172800.0,70.5195,70.8855,70.3531,70.6858,172800.0
2015-01-12 10:30:00,84.96,85.27,84.82,85.2,138200.0,70.6692,70.9271,70.5528,70.8688,138200.0
2015-01-12 11:00:00,85.21,85.46,85.15,85.25,201800.0,70.8772,71.0851,70.8272,70.9104,201800.0
2015-01-12 11:30:00,85.29,85.34,85.18,85.28,93800.0,70.9437,70.9853,70.8522,70.9354,93800.0
2015-01-12 12:00:00,85.28,85.37,85.1,85.25,265000.0,70.9354,71.0102,70.7857,70.9104,265000.0
2015-01-12 12:30:00,85.25,85.35,85.24,85.31,115200.0,70.9104,70.9936,70.9021,70.9603,115200.0
2015-01-12 13:00:00,85.31,85.33,85.21,85.29,67500.0,70.9603,70.977,70.8772,70.9437,67500.0
2015-01-12 13:30:00,85.28,85.55,85.28,85.49,88300.0,70.9354,71.16,70.9354,71.1101,88300.0
2015-01-12 14:00:00,85.49,85.64,85.4,85.5,82000.0,71.1101,71.2348,71.0352,71.1184,82000.0
2015-01-12 14:30:00,85.5,85.51,85.24,85.41,121300.0,71.1184,71.1267,70.9021,71.0435,121300.0
2015-01-12 15:00:00,85.4,85.61,85.38,85.51,143500.0,71.0352,71.2099,71.0186,71.1267,143500.0
2015-01-12 15:30:00,85.53,85.64,85.31,85.46,303200.0,71.1433,71.2348,70.9603,71.0851,303200.0
2015-01-13 09:30:00,86.06,86.24,85.57,86.02,350900.0,71.5842,71.7339,71.1766,71.5509,350900.0
2015-01-13 10:00:00,86.01,86.15,85.95,86.01,205200.0,71.5426,71.659,71.4927,71.5426,205200.0
2015-01-13 10:30:00,85.99,86.24,85.97,86.17,151500.0,71.526,71.7339,71.5093,71.6757,151500.0
2015-01-13 11:00:00,86.17,86.29,86.13,86.2,144900.0,71.6757,71.7755,71.6424,71.7006,144900.0
2015-01-13 11:30:00,86.2,86.24,86.05,86.12,103900.0,71.7006,71.7339,71.5759,71.6341,103900.0
2015-01-13 12:00:00,86.14,86.17,85.83,85.89,69100.0,71.6507,71.6757,71.3929,71.4428,69100.0
2015-01-13 12:30:00,85.89,85.99,85.73,85.99,77300.0,71.4428,71.526,71.3097,71.526,77300.0
2015-01-13 13:00:00,86.01,86.04,85.52,85.59,78000.0,71.5426,71.5675,71.135,71.1932,78000.0
2015-01-13 13:30:00,85.57,85.6,85.01,85.31,146400.0,71.1766,71.2016,70.7108,70.9603,146400.0
2015-01-13 14:00:00,85.26,85.57,85.06,85.57,238500.0,70.9187,71.1766,70.7524,71.1766,238500.0
2015-01-13 14:30:00,85.56,85.72,85.37,85.37,120800.0,71.1683,71.3014,71.0102,71.0102,120800.0
2015-01-13 15:00:00,85.37,85.82,85.28,85.71,195800.0,71.0102,71.3845,70.9354,71.293,195800.0
2015-01-13 15:30:00,85.71,86.08,85.7,85.9,375700.0,71.293,71.6008,71.2847,71.4511,375700.0
2015-01-14 09:30:00,84.83,86.0,84.55,85.42,221900.0,70.5611,71.5343,70.3282,71.0518,221900.0
2015-01-14 10:00:00,85.41,85.92,85.3,85.84,153900.0,71.0435,71.4677,70.952,71.4012,153900.0
2015-01-14 10:30:00,85.84,85.96,85.59,85.87,178500.0,71.4012,71.501,71.1932,71.4261,178500.0
2015-01-14 11:00:00,85.88,85.9,85.45,85.48,195600.0,71.4345,71.4511,71.0768,71.1017,195600.0
2015-01-14 11:30:00,85.48,85.73,85.39,85.6,148700.0,71.1017,71.3097,71.0269,71.2016,148700.0
2015-01-14 12:00:00,85.59,85.67,85.13,85.18,149100.0,71.1932,71.2598,70.8106,70.8522,149100.0
2015-01-14 12:30:00,85.19,85.5,85.18,85.44,111900.0,70.8605,71.1184,70.8522,71.0685,111900.0
2015-01-14 13:00:00,85.43,85.49,85.14,85.2,156900.0,71.0601,71.1101,70.8189,70.8688,156900.0
2015-01-14 13:30:00,85.2,85.3,85.04,85.27,99300.0,70.8688,70.952,70.7357,70.9271,99300.0
2015-01-14 14:00:00,85.27,85.7,85.22,85.7,127100.0,70.9271,71.2847,70.8855,71.2847,127100.0
2015-01-14 14:30:00,85.69,86.02,85.69,85.86,245100.0,71.2764,71.5509,71.2764,71.4178,245100.0
2015-01-14 15:00:00,85.84,86.4,85.8,86.33,367200.0,71.4012,71.867,71.3679,71.8088,367200.0
2015-01-14 15:30:00,86.33,86.65,86.18,86.49,597600.0,71.8088,72.0749,71.684,71.9418,597600.0
2015-01-15 09:30:00,87.02,87.99,86.97,87.55,641100.0,72.3827,73.1895,72.3411,72.8235,641100.0
2015-01-15 10:00:00,87.52,87.72,87.3,87.72,350400.0,72.7986,72.965,72.6156,72.965,350400.0
2015-01-15 10:30:00,87.74,88.09,87.34,87.41,363700.0,72.9816,73.2727,72.6489,72.7071,363700.0
2015-01-15 11:00:00,87.41,87.49,87.1,87.15,239700.0,72.7071,72.7736,72.4492,72.4908,239700.0
2015-01-15 11:30:00,87.17,87.42,86.93,87.26,157900.0,72.5075,72.7154,72.3078,72.5823,157900.0
2015-01-15 12:00:00,87.26,87.35,87.07,87.18,114100.0,72.5823,72.6572,72.4243,72.5158,114100.0
2015-01-15 12:30:00,87.2,87.36,87.08,87.36,182100.0,72.5324,72.6655,72.4326,72.6655,182100.0
2015-01-15 13:00:00,87.35,87.62,87.3,87.31,118900.0,72.6572,72.8818,72.6156,72.6239,118900.0
2015-01-15 13:30:00,87.31,87.6,87.26,87.47,136000.0,72.6239,72.8651,72.5823,72.757,136000.0
2015-01-15 14:00:00,87.47,87.48,87.25,87.33,144300.0,72.757,72.7653,72.574,72.6406,144300.0
2015-01-15 14:30:00,87.32,87.4,87.11,87.22,182000.0,72.6322,72.6988,72.4576,72.5491,182000.0
2015-01-15 15:00:00,87.21,87.29,87.08,87.27,209500.0,72.5407,72.6073,72.4326,72.5906,209500.0
2015-01-15 15:30:00,87.26,87.39,87.08,87.19,519400.0,72.5823,72.6905,72.4326,72.5241,519400.0
2015-01-16 09:30:00,86.85,87.27,86.56,87.09,360300.0,72.2413,72.5906,72.0001,72.4409,360300.0
2015-01-16 10:00:00,87.11,87.38,86.82,87.16,131500.0,72.4576,72.6821,72.2163,72.4991,131500.0
2015-01-16 10:30:00,87.18,87.41,86.99,87.37,82500.0,72.5158,72.7071,72.3577,72.6738,82500.0
2015-01-16 11:00:00,87.37,87.41,86.99,87.03,87700.0,72.6738,72.7071,72.3577,72.391,87700.0
2015-01-16 11:30:00,87.05,87.19,86.81,86.81,116900.0,72.4077,72.5241,72.208,72.208,116900.0
2015-01-16 12:00:00,86.81,86.95,86.75,86.9,82600.0,72.208,72.3245,72.1581,72.2829,82600.0
2015-01-16 12:30:00,86.9,87.08,86.86,86.94,74900.0,72.2829,72.4326,72.2496,72.3162,74900.0
2015-01-16 13:00:00,86.92,86.95,86.68,86.74,80600.0,72.2995,72.3245,72.0999,72.1498,80600.0
2015-01-16 13:30:00,86.76,87.02,86.76,86.99,52900.0,72.1664,72.3827,72.1664,72.3577,52900.0
2015-01-16 14:00:00,87.0,87.04,86.82,86.85,126700.0,72.3661,72.3993,72.2163,72.2413,126700.0
2015-01-16 14:30:00,86.85,86.89,86.59,86.63,167300.0,72.2413,72.2746,72.025,72.0583,167300.0
2015-01-16 15:00:00,86.62,86.92,86.59,86.77,165700.0,72.05,72.2995,72.025,72.1747,165700.0
2015-01-16 15:30:00,86.77,87.36,86.73,87.29,483900.0,72.1747,72.6655,72.1415,72.6073,483900.0
2015-01-20 09:30:00,87.37,87.7,87.09,87.22,292300.0,72.6738,72.9483,72.4409,72.5491,292300.0
2015-01-20 10:00:00,87.24,87.79,87.16,87.62,188800.0,72.5657,73.0232,72.4991,72.8818,188800.0
2015-01-20 10:30:00,87.62,87.66,87.21,87.25,121000.0,72.8818,72.915,72.5407,72.574,121000.0
2015-01-20 11:00:00,87.24,87.39,87.06,87.3,144100.0,72.5657,72.6905,72.416,72.6156,144100.0
2015-01-20 11:30:00,87.3,87.31,86.91,86.98,94900.0,72.6156,72.6239,72.2912,72.3494,94900.0
2015-01-20 12:00:00,86.99,87.11,86.92,87.04,103900.0,72.3577,72.4576,72.2995,72.3993,103900.0
2015-01-20 12:30:00,87.04,87.23,87.01,87.19,61400.0,72.3993,72.5574,72.3744,72.5241,61400.0
2015-01-20 13:00:00,87.19,87.2,86.95,87.14,76300.0,72.5241,72.5324,72.3245,72.4825,76300.0
2015-01-20 13:30:00,87.15,87.21,86.96,87.02,83300.0,72.4908,72.5407,72.3328,72.3827,83300.0
2015-01-20 14:00:00,87.02,87.14,86.92,86.97,128700.0,72.3827,72.4825,72.2995,72.3411,128700.0
2015-01-20 14:30:00,86.98,87.37,86.97,87.29,110100.0,72.3494,72.6738,72.3411,72.6073,110100.0
2015-01-20 15:00:00,87.3,87.33,87.2,87.22,121500.0,72.6156,72.6406,72.5324,72.5491,121500.0
2015-01-20 15:30:00,87.21,87.27,86.99,87.12,318700.0,72.5407,72.5906,72.3577,72.4659,318700.0
2015-01-21 09:30:00,86.7,87.57,86.5,87.17,159000.0,72.1165,72.8402,71.9502,72.5075,159000.0
2015-01-21 10:00:00,87.17,87.33,86.96,87.01,229800.0,72.5075,72.6406,72.3328,72.3744,229800.0
2015-01-21 10:30:00,87.03,87.78,87.02,87.77,137000.0,72.391,73.0149,72.3827,73.0065,137000.0
2015-01-21 11:00:00,87.78,87.91,87.63,87.7,121200.0,73.0149,73.123,72.8901,72.9483,121200.0
2015-01-21 11:30:00,87.7,87.76,87.59,87.72,99700.0,72.9483,72.9982,72.8568,72.965,99700.0
2015-01-21 12:00:00,87.71,87.84,87.67,87.82,77900.0,72.9566,73.0648,72.9234,73.0481,77900.0
2015-01-21 12:30:00,87.86,87.87,87.5,87.52,79000.0,73.0814,73.0897,72.782,72.7986,79000.0
2015-01-21 13:00:00,87.5,87.69,87.46,87.54,57500.0,72.782,72.94,72.7487,72.8152,57500.0
2015-01-21 13:30:00,87.54,87.54,87.21,87.22,101800.0,72.8152,72.8152,72.5407,72.5491,101800.0
2015-01-21 14:00:00,87.21,87.49,87.2,87.47,78900.0,72.5407,72.7736,72.5324,72.757,78900.0
2015-01-21 14:30:00,87.47,87.59,87.3,87.56,87600.0,72.757,72.8568,72.6156,72.8319,87600.0
2015-01-21 15:00:00,87.56,87.6,87.32,87.51,112700.0,72.8319,72.8651,72.6322,72.7903,112700.0
2015-01-21 15:30:00,87.52,87.69,87.49,87.65,231100.0,72.7986,72.94,72.7736,72.9067,231100.0
2015-01-22 09:30:00,88.38,88.77,88.06,88.64,201000.0,73.5139,73.8383,73.2478,73.7302,201000.0
2015-01-22 10:00:00,88.63,88.98,88.54,88.8,255900.0,73.7219,74.013,73.647,73.8633,255900.0
2015-01-22 10:30:00,88.81,89.18,88.79,89.13,155200.0,73.8716,74.1794,73.855,74.1378,155200.0
2015-01-22 11:00:00,89.12,89.15,88.64,89.02,123700.0,74.1295,74.1544,73.7302,74.0463,123700.0
2015-01-22 11:30:00,89.04,89.07,88.54,88.55,106500.0,74.0629,74.0879,73.647,73.6553,106500.0
2015-01-22 12:00:00,88.56,88.84,88.49,88.73,100400.0,73.6637,73.8966,73.6054,73.8051,100400.0
2015-01-22 12:30:00,88.73,88.93,88.64,88.76,76400.0,73.8051,73.9714,73.7302,73.83,76400.0
2015-01-22 13:00:00,88.77,88.92,88.65,88.88,81600.0,73.8383,73.9631,73.7385,73.9298,81600.0
2015-01-22 13:30:00,88.88,89.22,88.85,89.22,138300.0,73.9298,74.2126,73.9049,74.2126,138300.0
2015-01-22 14:00:00,89.21,89.42,89.17,89.41,162200.0,74.2043,74.379,74.1711,74.3707,162200.0
2015-01-22 14:30:00,89.41,89.66,89.41,89.65,195400.0,74.3707,74.5786,74.3707,74.5703,195400.0
2015-01-22 15:00:00,89.65,89.72,89.44,89.54,242200.0,74.5703,74.6285,74.3956,74.4788,242200.0
2015-01-22 15:30:00,89.54,89.57,89.45,89.53,582600.0,74.4788,74.5038,74.404,74.4705,582600.0
2015-01-23 09:30:00,88.99,88.99,88.19,88.43,188700.0,74.0213,74.0213,73.3559,73.5555,188700.0
2015-01-23 10:00:00,88.44,88.79,88.37,88.59,109300.0,73.5638,73.855,73.5056,73.6886,109300.0
2015-01-23 10:30:00,88.59,88.6,88.02,88.59,155500.0,73.6886,73.6969,73.2145,73.6886,155500.0
2015-01-23 11:00:00,88.59,88.72,88.52,88.64,106100.0,73.6886,73.7967,73.6304,73.7302,106100.0
2015-01-23 11:30:00,88.65,88.66,88.39,88.4,78000.0,73.7385,73.7468,73.5223,73.5306,78000.0
2015-01-23 12:00:00,88.4,88.66,88.39,88.48,71800.0,73.5306,73.7468,73.5223,73.5971,71800.0
2015-01-23 12:30:00,88.48,88.77,88.47,88.76,130400.0,73.5971,73.8383,73.5888,73.83,130400.0
2015-01-23 13:00:00,88.76,88.81,88.62,88.69,79700.0,73.83,73.8716,73.7136,73.7718,79700.0
2015-01-23 13:30:00,88.69,89.01,88.69,88.95,75800.0,73.7718,74.038,73.7718,73.9881,75800.0
2015-01-23 14:00:00,88.95,88.97,88.62,88.66,69800.0,73.9881,74.0047,73.7136,73.7468,69800.0
2015-01-23 14:30:00,88.66,88.69,88.45,88.46,73500.0,73.7468,73.7718,73.5722,73.5805,73500.0
2015-01-23 15:00:00,88.46,88.62,88.45,88.61,98900.0,73.5805,73.7136,73.5722,73.7052,98900.0
2015-01-23 15:30:00,88.61,88.61,88.27,88.35,252500.0,73.7052,73.7052,73.4224,73.489,252500.0
2015-01-26 09:30:00,88.31,88.44,87.88,88.34,174500.0,73.4557,73.5638,73.098,73.4807,174500.0
2015-01-26 10:00:00,88.38,88.81,88.37,88.53,111100.0,73.5139,73.8716,73.5056,73.6387,111100.0
2015-01-26 10:30:00,88.53,88.59,88.37,88.48,89800.0,73.6387,73.6886,73.5056,73.5971,89800.0
2015-01-26 11:00:00,88.49,88.51,88.24,88.42,225700.0,73.6054,73.6221,73.3975,73.5472,225700.0
2015-01-26 11:30:00,88.4,88.52,88.17,88.38,308900.0,73.5306,73.6304,73.3393,73.5139,308900.0
2015-01-26 12:00:00,88.39,88.4,87.98,88.03,94900.0,73.5223,73.5306,73.1812,73.2228,94900.0
2015-01-26 12:30:00,88.04,88.17,88.0,88.16,74800.0,73.2311,73.3393,73.1979,73.3309,74800.0
2015-01-26 13:00:00,88.16,88.43,88.1,88.37,91300.0,73.3309,73.5555,73.281,73.5056,91300.0
2015-01-26 13:30:00,88.38,88.49,88.15,88.36,138700.0,73.5139,73.6054,73.3226,73.4973,138700.0
2015-01-26 14:00:00,88.37,88.37,87.94,88.06,276500.0,73.5056,73.5056,73.1479,73.2478,276500.0
2015-01-26 14:30:00,88.07,88.31,87.96,88.19,203400.0,73.2561,73.4557,73.1646,73.3559,203400.0
2015-01-26 15:00:00,88.18,88.46,88.1,88.38,167900.0,73.3476,73.5805,73.281,73.5139,167900.0
2015-01-26 15:30:00,88.37,88.48,88.27,88.43,285000.0,73.5056,73.5971,73.4224,73.5555,285000.0
2015-01-27 09:30:00,85.35,86.61,85.35,86.5,600900.0,70.9936,72.0417,70.9936,71.9502,600900.0
2015-01-27 10:00:00,86.51,86.62,85.52,85.74,313800.0,71.9585,72.05,71.135,71.318,313800.0
2015-01-27 10:30:00,85.73,86.2,85.6,86.18,261700.0,71.3097,71.7006,71.2016,71.684,261700.0
2015-01-27 11:00:00,86.19,86.47,86.09,86.28,252200.0,71.6923,71.9252,71.6091,71.7672,252200.0
2015-01-27 11:30:00,86.29,86.3,86.01,86.08,154700.0,71.7755,71.7838,71.5426,71.6008,154700.0
2015-01-27 12:00:00,86.07,86.14,85.68,86.0,144200.0,71.5925,71.6507,71.2681,71.5343,144200.0
2015-01-27 12:30:00,85.98,86.06,85.71,85.88,154700.0,71.5176,71.5842,71.293,71.4345,154700.0
2015-01-27 13:00:00,85.9,86.36,85.86,86.36,133100.0,71.4511,71.8337,71.4178,71.8337,133100.0
2015-01-27 13:30:00,86.37,86.48,86.27,86.29,100000.0,71.842,71.9335,71.7589,71.7755,100000.0
2015-01-27 14:00:00,86.3,86.54,86.26,86.51,132100.0,71.7838,71.9834,71.7505,71.9585,132100.0
2015-01-27 14:30:00,86.51,86.52,86.27,86.27,117200.0,71.9585,71.9668,71.7589,71.7589,117200.0
2015-01-27 15:00:00,86.28,86.35,86.05,86.05,94900.0,71.7672,71.8254,71.5759,71.5759,94900.0
2015-01-27 15:30:00,86.05,86.23,85.98,86.03,272500.0,71.5759,71.7256,71.5176,71.5592,272500.0
2015-01-28 09:30:00,86.7,86.92,86.08,86.18,292200.0,72.1165,72.2995,71.6008,71.684,292200.0
2015-01-28 10:00:00,86.17,86.64,86.17,86.17,141600.0,71.6757,72.0666,71.6757,71.6757,141600.0
2015-01-28 10:30:00,86.17,86.32,85.93,85.96,124700.0,71.6757,71.8004,71.476,71.501,124700.0
2015-01-28 11:00:00,85.97,85.98,85.61,85.69,132200.0,71.5093,71.5176,71.2099,71.2764,132200.0
2015-01-28 11:30:00,85.68,86.14,85.68,85.79,117600.0,71.2681,71.6507,71.2681,71.3596,117600.0
2015-01-28 12:00:00,85.79,85.89,85.64,85.86,199600.0,71.3596,71.4428,71.2348,71.4178,199600.0
2015-01-28 12:30:00,85.86,86.08,85.86,86.02,92000.0,71.4178,71.6008,71.4178,71.5509,92000.0
2015-01-28 13:00:00,86.02,86.02,85.85,85.86,74400.0,71.5509,71.5509,71.4095,71.4178,74400.0
2015-01-28 13:30:00,85.86,85.89,85.5,85.52,127200.0,71.4178,71.4428,71.1184,71.135,127200.0
2015-01-28 14:00:00,85.51,85.72,85.37,85.5,284100.0,71.1267,71.3014,71.0102,71.1184,284100.0
2015-01-28 14:30:00,85.49,85.52,85.33,85.34,257600.0,71.1101,71.135,70.977,70.9853,257600.0
2015-01-28 15:00:00,85.35,85.41,84.83,84.92,366300.0,70.9936,71.0435,70.5611,70.6359,366300.0
2015-01-28 15:30:00,84.93,85.0,84.52,84.58,614000.0,70.6442,70.7025,70.3032,70.3531,614000.0
2015-01-29 09:30:00,84.45,84.97,84.29,84.8,394100.0,70.245,70.6775,70.1119,70.5361,394100.0
2015-01-29 10:00:00,84.78,85.1,84.68,85.06,241100.0,70.5195,70.7857,70.4363,70.7524,241100.0
2015-01-29 10:30:00,85.06,85.17,84.72,85.05,229700.0,70.7524,70.8439,70.4696,70.7441,229700.0
2015-01-29 11:00:00,85.05,85.12,84.87,85.06,161000.0,70.7441,70.8023,70.5943,70.7524,161000.0
2015-01-29 11:30:00,85.06,85.19,84.94,85.02,144900.0,70.7524,70.8605,70.6526,70.7191,144900.0
2015-01-29 12:00:00,85.03,85.11,84.92,85.1,132800.0,70.7274,70.794,70.6359,70.7857,132800.0
2015-01-29 12:30:00,85.09,85.24,84.87,85.21,219400.0,70.7773,70.9021,70.5943,70.8772,219400.0
2015-01-29 13:00:00,85.2,85.46,85.16,85.43,89600.0,70.8688,71.0851,70.8356,71.0601,89600.0
2015-01-29 13:30:00,85.43,85.62,85.34,85.34,136600.0,71.0601,71.2182,70.9853,70.9853,136600.0
2015-01-29 14:00:00,85.34,85.36,85.14,85.22,149700.0,70.9853,71.0019,70.8189,70.8855,149700.0
2015-01-29 14:30:00,85.22,85.26,85.02,85.03,243800.0,70.8855,70.9187,70.7191,70.7274,243800.0
2015-01-29 15:00:00,85.03,85.98,85.02,85.98,346900.0,70.7274,71.5176,70.7191,71.5176,346900.0
2015-01-29 15:30:00,85.98,86.07,85.8,85.93,411300.0,71.5176,71.5925,71.3679,71.476,411300.0
2015-01-30 09:30:00,85.24,85.96,85.12,85.9,182300.0,70.9021,71.501,70.8023,71.4511,182300.0
2015-01-30 10:00:00,85.89,85.93,85.65,85.69,168200.0,71.4428,71.476,71.2431,71.2764,168200.0
2015-01-30 10:30:00,85.7,86.07,85.62,85.9,143200.0,71.2847,71.5925,71.2182,71.4511,143200.0
2015-01-30 11:00:00,85.91,85.98,85.63,85.72,116300.0,71.4594,71.5176,71.2265,71.3014,116300.0
2015-01-30 11:30:00,85.73,85.91,85.53,85.87,131800.0,71.3097,71.4594,71.1433,71.4261,131800.0
2015-01-30 12:00:00,85.9,86.28,85.9,86.22,131800.0,71.4511,71.7672,71.4511,71.7173,131800.0
2015-01-30 12:30:00,86.22,86.23,85.7,85.74,108100.0,71.7173,71.7256,71.2847,71.318,108100.0
2015-01-30 13:00:00,85.73,85.81,85.62,85.77,103700.0,71.3097,71.3762,71.2182,71.343,103700.0
2015-01-30 13:30:00,85.76,86.34,85.76,86.26,180500.0,71.3346,71.8171,71.3346,71.7505,180500.0
2015-01-30 14:00:00,86.25,86.45,86.04,86.45,123900.0,71.7422,71.9086,71.5675,71.9086,123900.0
2015-01-30 14:30:00,86.45,86.45,85.52,85.58,246400.0,71.9086,71.9086,71.135,71.1849,246400.0
2015-01-30 15:00:00,85.59,85.72,85.25,85.47,231300.0,71.1932,71.3014,70.9104,71.0934,231300.0
2015-01-30 15:30:00,85.46,85.56,85.1,85.17,598000.0,71.0851,71.1683,70.7857,70.8439,598000.0
2015-02-02 09:30:00,85.53,85.54,85.03,85.47,199200.0,71.1433,71.1516,70.7274,71.0934,199200.0
2015-02-02 10:00:00,85.48,85.48,84.85,85.13,173600.0,71.1017,71.1017,70.5777,70.8106,173600.0
2015-02-02 10:30:00,85.15,85.56,84.94,85.49,167100.0,70.8272,71.1683,70.6526,71.1101,167100.0
2015-02-02 11:00:00,85.47,85.8,85.41,85.78,142700.0,71.0934,71.3679,71.0435,71.3513,142700.0
2015-02-02 11:30:00,85.78,86.02,85.7,85.86,134500.0,71.3513,71.5509,71.2847,71.4178,134500.0
2015-02-02 12:00:00,85.86,85.87,85.43,85.52,93300.0,71.4178,71.4261,71.0601,71.135,93300.0
2015-02-02 12:30:00,85.52,85.56,85.31,85.33,83700.0,71.135,71.1683,70.9603,70.977,83700.0
2015-02-02 13:00:00,85.32,85.59,85.26,85.57,62700.0,70.9686,71.1932,70.9187,71.1766,62700.0
2015-02-02 13:30:00,85.58,85.69,85.19,85.2,117200.0,71.1849,71.2764,70.8605,70.8688,117200.0
2015-02-02 14:00:00,85.2,85.9,85.2,85.88,95500.0,70.8688,71.4511,70.8688,71.4345,95500.0
2015-02-02 14:30:00,85.88,85.95,85.65,85.84,106900.0,71.4345,71.4927,71.2431,71.4012,106900.0
2015-02-02 15:00:00,85.86,86.35,85.77,86.27,246600.0,71.4178,71.8254,71.343,71.7589,246600.0
2015-02-02 15:30:00,86.28,86.7,86.18,86.66,349200.0,71.7672,72.1165,71.684,72.0833,349200.0
2015-02-03 09:30:00,87.3,88.37,87.3,87.76,285300.0,72.6156,73.5056,72.6156,72.9982,285300.0
2015-02-03 10:00:00,87.76,87.96,87.17,87.65,275200.0,72.9982,73.1646,72.5075,72.9067,275200.0
2015-02-03 10:30:00,87.69,87.79,87.46,87.46,130300.0,72.94,73.0232,72.7487,72.7487,130300.0
2015-02-03 11:00:00,87.45,87.8,87.42,87.59,160600.0,72.7404,73.0315,72.7154,72.8568,160600.0
2015-02-03 11:30:00,87.61,87.88,87.46,87.81,197300.0,72.8735,73.098,72.7487,73.0398,197300.0
2015-02-03 12:00:00,87.8,88.21,87.8,88.15,111700.0,73.0315,73.3725,73.0315,73.3226,111700.0
2015-02-03 12:30:00,88.16,88.45,88.02,88.3,96800.0,73.3309,73.5722,73.2145,73.4474,96800.0
2015-02-03 13:00:00,88.31,88.52,88.07,88.5,212600.0,73.4557,73.6304,73.2561,73.6138,212600.0
2015-02-03 13:30:00,88.51,88.7,88.32,88.7,142500.0,73.6221,73.7801,73.464,73.7801,142500.0
2015-02-03 14:00:00,88.69,88.78,88.53,88.59,127900.0,73.7718,73.8467,73.6387,73.6886,127900.0
2015-02-03 14:30:00,88.59,88.63,88.32,88.49,156800.0,73.6886,73.7219,73.464,73.6054,156800.0
2015-02-03 15:00:00,88.49,88.59,88.32,88.55,257100.0,73.6054,73.6886,73.464,73.6553,257100.0
2015-02-03 15:30:00,88.56,88.7,88.48,88.64,422700.0,73.6637,73.7801,73.5971,73.7302,422700.0
2015-02-04 09:30:00,88.34,88.97,88.16,88.88,200600.0,73.4807,74.0047,73.3309,73.9298,200600.0
2015-02-04 10:00:00,88.88,89.28,88.83,89.13,293900.0,73.9298,74.2626,73.8882,74.1378,293900.0
2015-02-04 10:30:00,89.13,89.48,88.99,89.46,218400.0,74.1378,74.4289,74.0213,74.4123,218400.0
2015-02-04 11:00:00,89.46,89.5,89.31,89.35,214900.0,74.4123,74.4455,74.2875,74.3208,214900.0
2015-02-04 11:30:00,89.34,89.39,88.93,89.11,137400.0,74.3125,74.354,73.9714,74.1211,137400.0
2015-02-04 12:00:00,89.1,89.12,88.86,88.98,110900.0,74.1128,74.1295,73.9132,74.013,110900.0
2015-02-04 12:30:00,88.95,89.06,88.7,88.74,94300.0,73.9881,74.0796,73.7801,73.8134,94300.0
2015-02-04 13:00:00,88.74,88.84,88.61,88.66,108400.0,73.8134,73.8966,73.7052,73.7468,108400.0
2015-02-04 13:30:00,88.64,88.8,88.53,88.62,109700.0,73.7302,73.8633,73.6387,73.7136,109700.0
2015-02-04 14:00:00,88.59,88.8,88.5,88.53,144300.0,73.6886,73.8633,73.6138,73.6387,144300.0
2015-02-04 14:30:00,88.53,88.94,88.52,88.87,146100.0,73.6387,73.9797,73.6304,73.9215,146100.0
2015-02-04 15:00:00,88.87,89.01,88.68,89.0,217700.0,73.9215,74.038,73.7635,74.0296,217700.0
2015-02-04 15:30:00,89.01,89.14,88.48,88.69,577000.0,74.038,74.1461,73.5971,73.7718,577000.0
2015-02-05 09:30:00,88.81,89.23,88.5,89.15,111100.0,73.8716,74.221,73.6138,74.1544,111100.0
2015-02-05 10:00:00,89.15,89.23,88.96,89.21,64200.0,74.1544,74.221,73.9964,74.2043,64200.0
2015-02-05 10:30:00,89.19,89.19,89.0,89.04,123100.0,74.1877,74.1877,74.0296,74.0629,123100.0
2015-02-05 11:00:00,89.04,89.05,88.81,88.96,87200.0,74.0629,74.0712,73.8716,73.9964,87200.0
2015-02-05 11:30:00,88.97,89.01,88.72,88.81,105700.0,74.0047,74.038,73.7967,73.8716,105700.0
2015-02-05 12:00:00,88.82,88.9,88.58,88.61,128300.0,73.8799,73.9465,73.6803,73.7052,128300.0
2015-02-05 12:30:00,88.62,88.86,88.61,88.8,58900.0,73.7136,73.9132,73.7052,73.8633,58900.0
2015-02-05 13:00:00,88.81,88.81,88.63,88.79,83600.0,73.8716,73.8716,73.7219,73.855,83600.0
2015-02-05 13:30:00,88.8,88.86,88.69,88.8,65000.0,73.8633,73.9132,73.7718,73.8633,65000.0
2015-02-05 14:00:00,88.82,88.83,88.68,88.82,99000.0,73.8799,73.8882,73.7635,73.8799,99000.0
2015-02-05 14:30:00,88.83,88.89,88.71,88.88,83400.0,73.8882,73.9382,73.7884,73.9298,83400.0
2015-02-05 15:00:00,88.89,89.0,88.82,88.99,156400.0,73.9382,74.0296,73.8799,74.0213,156400.0
2015-02-05 15:30:00,88.99,89.17,88.96,89.09,303400.0,74.0213,74.1711,73.9964,74.1045,303400.0
2015-02-06 09:30:00,88.91,89.1,88.76,89.1,121900.0,73.9548,74.1128,73.83,74.1128,121900.0
2015-02-06 10:00:00,89.06,89.19,89.0,89.07,73500.0,74.0796,74.1877,74.0296,74.0879,73500.0
2015-02-06 10:30:00,89.08,89.09,88.82,88.86,79500.0,74.0962,74.1045,73.8799,73.9132,79500.0
2015-02-06 11:00:00,88.85,88.91,88.72,88.82,66700.0,73.9049,73.9548,73.7967,73.8799,66700.0
2015-02-06 11:30:00,88.83,88.87,88.71,88.72,60300.0,73.8882,73.9215,73.7884,73.7967,60300.0
2015-02-06 12:00:00,88.72,88.89,88.71,88.89,87000.0,73.7967,73.9382,73.7884,73.9382,87000.0
2015-02-06 12:30:00,88.89,88.92,88.68,88.79,104500.0,73.9382,73.9631,73.7635,73.855,104500.0
2015-02-06 13:00:00,88.8,88.98,88.53,88.6,103600.0,73.8633,74.013,73.6387,73.6969,103600.0
2015-02-06 13:30:00,88.61,88.76,88.55,88.72,101100.0,73.7052,73.83,73.6553,73.7967,101100.0
2015-02-06 14:00:00,88.73,89.04,88.68,89.02,134500.0,73.8051,74.0629,73.7635,74.0463,134500.0
2015-02-06 14:30:00,89.02,89.2,88.99,89.04,166900.0,74.0463,74.196,74.0213,74.0629,166900.0
2015-02-06 15:00:00,89.03,89.03,88.7,88.74,161600.0,74.0546,74.0546,73.7801,73.8134,161600.0
2015-02-06 15:30:00,88.71,89.01,88.66,89.0,270100.0,73.7884,74.038,73.7468,74.0296,270100.0
2015-02-09 09:30:00,88.58,89.14,88.13,89.06,134900.0,73.6803,74.1461,73.306,74.0796,134900.0
2015-02-09 10:00:00,89.08,89.16,88.88,88.94,81400.0,74.0962,74.1627,73.9298,73.9797,81400.0
2015-02-09 10:30:00,88.92,89.03,88.8,88.84,66900.0,73.9631,74.0546,73.8633,73.8966,66900.0
2015-02-09 11:00:00,88.86,89.16,88.86,89.15,45300.0,73.9132,74.1627,73.9132,74.1544,45300.0
2015-02-09 11:30:00,89.15,89.25,89.08,89.09,77300.0,74.1544,74.2376,74.0962,74.1045,77300.0
2015-02-09 12:00:00,89.12,89.15,88.95,89.06,45300.0,74.1295,74.1544,73.9881,74.0796,45300.0
2015-02-09 12:30:00,89.08,89.14,89.02,89.05,36200.0,74.0962,74.1461,74.0463,74.0712,36200.0
2015-02-09 13:00:00,89.07,89.17,89.0,89.04,75500.0,74.0879,74.1711,74.0296,74.0629,75500.0
2015-02-09 13:30:00,89.0,89.01,88.81,88.95,48900.0,74.0296,74.038,73.8716,73.9881,48900.0
2015-02-09 14:00:00,88.95,88.96,88.74,88.84,50500.0,73.9881,73.9964,73.8134,73.8966,50500.0
2015-02-09 14:30:00,88.84,88.95,88.79,88.81,51800.0,73.8966,73.9881,73.855,73.8716,51800.0
2015-02-09 15:00:00,88.79,88.86,88.61,88.86,95700.0,73.855,73.9132,73.7052,73.9132,95700.0
2015-02-09 15:30:00,88.87,89.02,88.75,88.93,184300.0,73.9215,74.0463,73.8217,73.9714,184300.0
2015-02-10 09:30:00,89.19,89.2,88.5,88.53,117300.0,74.1877,74.196,73.6138,73.6387,117300.0
2015-02-10 10:00:00,88.53,88.85,88.5,88.68,75600.0,73.6387,73.9049,73.6138,73.7635,75600.0
2015-02-10 10:30:00,88.67,88.78,88.51,88.69,46100.0,73.7552,73.8467,73.6221,73.7718,46100.0
2015-02-10 11:00:00,88.68,88.87,88.59,88.84,48100.0,73.7635,73.9215,73.6886,73.8966,48100.0
2015-02-10 11:30:00,88.84,88.9,88.68,88.71,63000.0,73.8966,73.9465,73.7635,73.7884,63000.0
2015-02-10 12:00:00,88.7,88.76,88.6,88.7,107000.0,73.7801,73.83,73.6969,73.7801,107000.0
2015-02-10 12:30:00,88.7,88.75,88.67,88.69,110000.0,73.7801,73.8217,73.7552,73.7718,110000.0
2015-02-10 13:00:00,88.69,88.74,88.61,88.63,102800.0,73.7718,73.8134,73.7052,73.7219,102800.0
2015-02-10 13:30:00,88.62,88.66,88.41,88.41,51100.0,73.7136,73.7468,73.5389,73.5389,51100.0
2015-02-10 14:00:00,88.41,88.58,88.4,88.56,81000.0,73.5389,73.6803,73.5306,73.6637,81000.0
2015-02-10 14:30:00,88.54,88.95,88.54,88.93,65500.0,73.647,73.9881,73.647,73.9714,65500.0
2015-02-10 15:00:00,88.93,88.93,88.72,88.92,109600.0,73.9714,73.9714,73.7967,73.9631,109600.0
2015-02-10 15:30:00,88.91,88.97,88.66,88.75,261800.0,73.9548,74.0047,73.7468,73.8217,261800.0
2015-02-11 09:30:00,88.53,88.74,88.3,88.65,110400.0,73.6387,73.8134,73.4474,73.7385,110400.0
2015-02-11 10:00:00,88.59,88.68,88.36,88.39,68100.0,73.6886,73.7635,73.4973,73.5223,68100.0
2015-02-11 10:30:00,88.36,88.4,88.18,88.33,123700.0,73.4973,73.5306,73.3476,73.4723,123700.0
2015-02-11 11:00:00,88.33,88.43,88.26,88.4,85700.0,73.4723,73.5555,73.4141,73.5306,85700.0
2015-02-11 11:30:00,88.41,88.55,88.33,88.49,140900.0,73.5389,73.6553,73.4723,73.6054,140900.0
2015-02-11 12:00:00,88.48,88.86,88.4,88.68,65200.0,73.5971,73.9132,73.5306,73.7635,65200.0
2015-02-11 12:30:00,88.7,88.73,88.45,88.53,67500.0,73.7801,73.8051,73.5722,73.6387,67500.0
2015-02-11 13:00:00,88.55,88.62,88.42,88.61,89400.0,73.6553,73.7136,73.5472,73.7052,89400.0
2015-02-11 13:30:00,88.61,89.05,88.54,89.04,116600.0,73.7052,74.0712,73.647,74.0629,116600.0
2015-02-11 14:00:00,89.03,89.09,88.76,88.82,105100.0,74.0546,74.1045,73.83,73.8799,105100.0
2015-02-11 14:30:00,88.82,88.92,88.76,88.81,89300.0,73.8799,73.9631,73.83,73.8716,89300.0
2015-02-11 15:00:00,88.8,89.08,88.77,89.04,131100.0,73.8633,74.0962,73.8383,74.0629,131100.0
2015-02-11 15:30:00,89.06,89.31,88.73,88.84,265400.0,74.0796,74.2875,73.8051,73.8966,265400.0
2015-02-12 09:30:00,89.42,89.45,88.93,88.93,191600.0,74.379,74.404,73.9714,73.9714,191600.0
2015-02-12 10:00:00,88.92,88.94,88.38,88.42,167500.0,73.9631,73.9797,73.5139,73.5472,167500.0
2015-02-12 10:30:00,88.43,88.66,88.39,88.48,138000.0,73.5555,73.7468,73.5223,73.5971,138000.0
2015-02-12 11:00:00,88.48,88.5,88.23,88.3,119200.0,73.5971,73.6138,73.3892,73.4474,119200.0
2015-02-12 11:30:00,88.29,88.64,88.29,88.49,109700.0,73.4391,73.7302,73.4391,73.6054,109700.0
2015-02-12 12:00:00,88.5,88.71,88.49,88.59,72100.0,73.6138,73.7884,73.6054,73.6886,72100.0
2015-02-12 12:30:00,88.6,88.75,88.56,88.59,119400.0,73.6969,73.8217,73.6637,73.6886,119400.0
2015-02-12 13:00:00,88.58,89.0,88.54,88.98,91700.0,73.6803,74.0296,73.647,74.013,91700.0
2015-02-12 13:30:00,88.98,88.98,88.8,88.91,90400.0,74.013,74.013,73.8633,73.9548,90400.0
2015-02-12 14:00:00,88.9,89.06,88.88,89.0,150900.0,73.9465,74.0796,73.9298,74.0296,150900.0
2015-02-12 14:30:00,89.01,89.3,89.0,89.28,122900.0,74.038,74.2792,74.0296,74.2626,122900.0
2015-02-12 15:00:00,89.28,89.35,89.2,89.25,198600.0,74.2626,74.3208,74.196,74.2376,198600.0
2015-02-12 15:30:00,89.24,89.38,89.23,89.36,305500.0,74.2293,74.3457,74.221,74.3291,305500.0
2015-02-13 09:30:00,89.38,90.04,89.18,89.96,213900.0,74.3457,74.8947,74.1794,74.8282,213900.0
2015-02-13 10:00:00,89.95,89.99,89.69,89.99,83200.0,74.8199,74.8531,74.6036,74.8531,83200.0
2015-02-13 10:30:00,89.98,90.21,89.93,90.14,123100.0,74.8448,75.0361,74.8032,74.9779,123100.0
2015-02-13 11:00:00,90.15,90.36,90.14,90.29,116700.0,74.9862,75.1609,74.9779,75.1027,116700.0
2015-02-13 11:30:00,90.33,90.39,90.01,90.03,132700.0,75.1359,75.1858,74.8698,74.8864,132700.0
2015-02-13 12:00:00,90.04,90.09,89.8,89.81,81500.0,74.8947,74.9363,74.6951,74.7034,81500.0
2015-02-13 12:30:00,89.81,89.82,89.59,89.61,87000.0,74.7034,74.7117,74.5204,74.537,87000.0
2015-02-13 13:00:00,89.62,89.87,89.59,89.78,84500.0,74.5454,74.7533,74.5204,74.6784,84500.0
2015-02-13 13:30:00,89.78,89.86,89.69,89.79,81800.0,74.6784,74.745,74.6036,74.6868,81800.0
2015-02-13 14:00:00,89.78,90.05,89.77,90.02,121900.0,74.6784,74.903,74.6701,74.8781,121900.0
2015-02-13 14:30:00,90.02,90.11,89.94,90.08,91500.0,74.8781,74.9529,74.8115,74.928,91500.0
2015-02-13 15:00:00,90.08,90.09,89.97,90.09,169300.0,74.928,74.9363,74.8365,74.9363,169300.0
2015-02-13 15:30:00,90.08,90.12,89.92,90.02,258100.0,74.928,74.9613,74.7949,74.8781,258100.0
2015-02-17 09:30:00,89.99,90.37,89.51,89.57,343700.0,74.8531,75.1692,74.4539,74.5038,343700.0
2015-02-17 10:00:00,89.55,89.75,89.21,89.4,206200.0,74.4871,74.6535,74.2043,74.3624,206200.0
2015-02-17 10:30:00,89.39,89.53,89.29,89.39,75600.0,74.354,74.4705,74.2709,74.354,75600.0
2015-02-17 11:00:00,89.4,89.55,89.4,89.53,63000.0,74.3624,74.4871,74.3624,74.4705,63000.0
2015-02-17 11:30:00,89.54,89.75,89.54,89.62,77700.0,74.4788,74.6535,74.4788,74.5454,77700.0
2015-02-17 12:00:00,89.63,89.86,89.63,89.75,47700.0,74.5537,74.745,74.5537,74.6535,47700.0
2015-02-17 12:30:00,89.75,89.88,89.75,89.88,45300.0,74.6535,74.7616,74.6535,74.7616,45300.0
2015-02-17 13:00:00,89.89,90.01,89.86,89.98,65900.0,74.7699,74.8698,74.745,74.8448,65900.0
2015-02-17 13:30:00,90.0,90.0,89.8,89.86,48000.0,74.8614,74.8614,74.6951,74.745,48000.0
2015-02-17 14:00:00,89.84,89.99,89.78,89.91,68800.0,74.7284,74.8531,74.6784,74.7866,68800.0
2015-02-17 14:30:00,89.9,89.97,89.64,89.64,69400.0,74.7783,74.8365,74.562,74.562,69400.0
2015-02-17 15:00:00,89.64,89.91,89.63,89.9,116800.0,74.562,74.7866,74.5537,74.7783,116800.0
2015-02-17 15:30:00,89.9,89.91,89.74,89.89,233500.0,74.7783,74.7866,74.6452,74.7699,233500.0
2015-02-18 09:30:00,91.75,91.93,91.37,91.74,1054800.0,76.3171,76.4668,76.001,76.3088,1054800.0
2015-02-18 10:00:00,91.73,91.89,91.62,91.75,638400.0,76.3004,76.4335,76.2089,76.3171,638400.0
2015-02-18 10:30:00,91.76,91.87,91.64,91.75,278400.0,76.3254,76.4169,76.2256,76.3171,278400.0
2015-02-18 11:00:00,91.74,91.78,91.52,91.62,287200.0,76.3088,76.342,76.1258,76.2089,287200.0
2015-02-18 11:30:00,91.62,91.65,91.5,91.57,246000.0,76.2089,76.2339,76.1091,76.1674,246000.0
2015-02-18 12:00:00,91.56,91.77,91.55,91.75,188600.0,76.159,76.3337,76.1507,76.3171,188600.0
2015-02-18 12:30:00,91.73,91.75,91.63,91.72,184500.0,76.3004,76.3171,76.2173,76.2921,184500.0
2015-02-18 13:00:00,91.71,91.97,91.71,91.96,211600.0,76.2838,76.5001,76.2838,76.4918,211600.0
2015-02-18 13:30:00,91.95,92.45,91.95,92.39,385700.0,76.4834,76.8993,76.4834,76.8494,385700.0
2015-02-18 14:00:00,92.39,92.59,92.36,92.49,342100.0,76.8494,77.0158,76.8245,76.9326,342100.0
2015-02-18 14:30:00,92.49,92.7,92.39,92.63,321700.0,76.9326,77.1073,76.8494,77.0491,321700.0
2015-02-18 15:00:00,92.62,92.69,92.53,92.66,387900.0,77.0407,77.099,76.9659,77.074,387900.0
2015-02-18 15:30:00,92.66,92.78,92.61,92.76,645300.0,77.074,77.1738,77.0324,77.1572,645300.0
2015-02-19 09:30:00,92.46,92.46,91.64,91.81,430800.0,76.9077,76.9077,76.2256,76.367,430800.0
2015-02-19 10:00:00,91.83,92.14,91.75,92.07,262200.0,76.3836,76.6415,76.3171,76.5833,262200.0
2015-02-19 10:30:00,92.05,92.18,91.97,91.98,174300.0,76.5666,76.6748,76.5001,76.5084,174300.0
2015-02-19 11:00:00,91.98,92.03,91.86,92.02,183500.0,76.5084,76.55,76.4086,76.5417,183500.0
2015-02-19 11:30:00,92.01,92.33,91.89,92.25,213900.0,76.5333,76.7995,76.4335,76.733,213900.0
2015-02-19 12:00:00,92.25,92.28,92.02,92.1,202000.0,76.733,76.7579,76.5417,76.6082,202000.0
2015-02-19 12:30:00,92.09,92.22,91.97,92.16,315100.0,76.5999,76.708,76.5001,76.6581,315100.0
2015-02-19 13:00:00,92.16,92.31,92.07,92.18,231200.0,76.6581,76.7829,76.5833,76.6748,231200.0
2015-02-19 13:30:00,92.18,92.22,92.02,92.03,171400.0,76.6748,76.708,76.5417,76.55,171400.0
2015-02-19 14:00:00,92.02,92.04,91.84,91.87,325000.0,76.5417,76.5583,76.3919,76.4169,325000.0
2015-02-19 14:30:00,91.87,91.98,91.75,91.97,224600.0,76.4169,76.5084,76.3171,76.5001,224600.0
2015-02-19 15:00:00,91.96,92.01,91.85,91.87,309000.0,76.4918,76.5333,76.4003,76.4169,309000.0
2015-02-19 15:30:00,91.87,91.9,91.44,91.68,777200.0,76.4169,76.4419,76.0592,76.2589,777200.0
2015-02-20 09:30:00,90.45,91.5,89.91,90.17,1221200.0,75.2358,76.1091,74.7866,75.0028,1221200.0
2015-02-20 10:00:00,90.21,91.55,89.98,91.13,1003700.0,75.0361,76.1507,74.8448,75.8014,1003700.0
2015-02-20 10:30:00,91.1,91.28,90.71,91.09,346800.0,75.7764,75.9261,75.452,75.7681,346800.0
2015-02-20 11:00:00,91.12,92.03,91.12,91.58,381000.0,75.7931,76.55,75.7931,76.1757,381000.0
2015-02-20 11:30:00,91.58,92.16,91.58,92.03,325600.0,76.1757,76.6581,76.1757,76.55,325600.0
2015-02-20 12:00:00,92.02,92.27,91.84,91.84,217200.0,76.5417,76.7496,76.3919,76.3919,217200.0
2015-02-20 12:30:00,91.84,92.08,91.74,91.85,216800.0,76.3919,76.5916,76.3088,76.4003,216800.0
2015-02-20 13:00:00,91.86,92.18,91.85,92.01,230000.0,76.4086,76.6748,76.4003,76.5333,230000.0
2015-02-20 13:30:00,92.0,92.14,91.57,91.61,366600.0,76.525,76.6415,76.1674,76.2006,366600.0
2015-02-20 14:00:00,91.61,91.87,91.58,91.73,189100.0,76.2006,76.4169,76.1757,76.3004,189100.0
2015-02-20 14:30:00,91.73,92.25,91.65,92.22,211800.0,76.3004,76.733,76.2339,76.708,211800.0
2015-02-20 15:00:00,92.2,92.33,92.09,92.33,274900.0,76.6914,76.7995,76.5999,76.7995,274900.0
2015-02-20 15:30:00,92.33,92.47,92.12,92.4,737500.0,76.7995,76.916,76.6248,76.8577,737500.0
2015-02-23 09:30:00,92.03,92.09,91.18,91.3,394100.0,76.55,76.5999,75.843,75.9428,394100.0
2015-02-23 10:00:00,91.33,91.71,90.94,91.39,288900.0,75.9677,76.2838,75.6433,76.0176,288900.0
2015-02-23 10:30:00,91.4,91.79,91.32,91.57,166500.0,76.026,76.3504,75.9594,76.1674,166500.0
2015-02-23 11:00:00,91.57,91.58,91.32,91.45,110000.0,76.1674,76.1757,75.9594,76.0675,110000.0
2015-02-23 11:30:00,91.46,91.48,91.33,91.44,149200.0,76.0759,76.0925,75.9677,76.0592,149200.0
2015-02-23 12:00:00,91.44,91.5,91.31,91.42,89100.0,76.0592,76.1091,75.9511,76.0426,89100.0
2015-02-23 12:30:00,91.42,91.42,91.17,91.18,109200.0,76.0426,76.0426,75.8346,75.843,109200.0
2015-02-23 13:00:00,91.18,91.3,91.06,91.07,92600.0,75.843,75.9428,75.7431,75.7515,92600.0
2015-02-23 13:30:00,91.06,91.36,91.06,91.17,133500.0,75.7431,75.9927,75.7431,75.8346,133500.0
2015-02-23 14:00:00,91.17,91.3,90.99,91.0,218900.0,75.8346,75.9428,75.6849,75.6932,218900.0
2015-02-23 14:30:00,91.0,91.14,90.98,91.12,128300.0,75.6932,75.8097,75.6766,75.7931,128300.0
2015-02-23 15:00:00,91.11,91.11,90.94,91.0,194700.0,75.7847,75.7847,75.6433,75.6932,194700.0
2015-02-23 15:30:00,91.01,91.09,90.82,90.97,520900.0,75.7016,75.7681,75.5435,75.6683,520900.0
2015-02-24 09:30:00,90.72,91.23,90.64,91.0,196200.0,75.4603,75.8845,75.3938,75.6932,196200.0
2015-02-24 10:00:00,91.0,91.17,90.78,91.09,144100.0,75.6932,75.8346,75.5102,75.7681,144100.0
2015-02-24 10:30:00,91.07,91.61,91.01,91.32,187100.0,75.7515,76.2006,75.7016,75.9594,187100.0
2015-02-24 11:00:00,91.32,91.59,91.3,91.43,106200.0,75.9594,76.184,75.9428,76.0509,106200.0
2015-02-24 11:30:00,91.44,91.48,91.16,91.25,81600.0,76.0592,76.0925,75.8263,75.9012,81600.0
2015-02-24 12:00:00,91.25,91.3,91.07,91.14,74200.0,75.9012,75.9428,75.7515,75.8097,74200.0
2015-02-24 12:30:00,91.15,91.21,91.08,91.09,67100.0,75.818,75.8679,75.7598,75.7681,67100.0
2015-02-24 13:00:00,91.09,91.4,91.06,91.38,95800.0,75.7681,76.026,75.7431,76.0093,95800.0
2015-02-24 13:30:00,91.38,91.4,91.2,91.24,61700.0,76.0093,76.026,75.8596,75.8929,61700.0
2015-02-24 14:00:00,91.23,91.48,91.22,91.42,88800.0,75.8845,76.0925,75.8762,76.0426,88800.0
2015-02-24 14:30:00,91.42,91.55,91.39,91.48,144900.0,76.0426,76.1507,76.0176,76.0925,144900.0
2015-02-24 15:00:00,91.48,91.66,91.44,91.56,125400.0,76.0925,76.2422,76.0592,76.159,125400.0
2015-02-24 15:30:00,91.54,91.62,91.41,91.51,499900.0,76.1424,76.2089,76.0343,76.1175,499900.0
2015-02-25 09:30:00,91.34,91.88,91.34,91.52,167500.0,75.976,76.4252,75.976,76.1258,167500.0
2015-02-25 10:00:00,91.49,91.71,91.4,91.63,94700.0,76.1008,76.2838,76.026,76.2173,94700.0
2015-02-25 10:30:00,91.64,91.66,91.46,91.49,69000.0,76.2256,76.2422,76.0759,76.1008,69000.0
2015-02-25 11:00:00,91.48,91.73,91.45,91.54,107400.0,76.0925,76.3004,76.0675,76.1424,107400.0
2015-02-25 11:30:00,91.54,91.75,91.54,91.59,69700.0,76.1424,76.3171,76.1424,76.184,69700.0
2015-02-25 12:00:00,91.6,91.73,91.57,91.57,47200.0,76.1923,76.3004,76.1674,76.1674,47200.0
2015-02-25 12:30:00,91.58,91.72,91.53,91.54,69100.0,76.1757,76.2921,76.1341,76.1424,69100.0
2015-02-25 13:00:00,91.56,91.64,91.53,91.58,59600.0,76.159,76.2256,76.1341,76.1757,59600.0
2015-02-25 13:30:00,91.58,91.75,91.58,91.65,86900.0,76.1757,76.3171,76.1757,76.2339,86900.0
2015-02-25 14:00:00,91.64,91.7,91.52,91.6,100300.0,76.2256,76.2755,76.1258,76.1923,100300.0
2015-02-25 14:30:00,91.58,91.7,91.5,91.54,72500.0,76.1757,76.2755,76.1091,76.1424,72500.0
2015-02-25 15:00:00,91.54,91.62,91.49,91.53,93900.0,76.1424,76.2089,76.1008,76.1341,93900.0
2015-02-25 15:30:00,91.53,91.65,91.52,91.58,211400.0,76.1341,76.2339,76.1258,76.1757,211400.0
2015-02-26 09:30:00,91.24,91.75,90.96,91.47,287000.0,75.8929,76.3171,75.66,76.0842,287000.0
2015-02-26 10:00:00,91.49,91.6,91.21,91.26,118700.0,76.1008,76.1923,75.8679,75.9095,118700.0
2015-02-26 10:30:00,91.23,91.48,91.16,91.45,88100.0,75.8845,76.0925,75.8263,76.0675,88100.0
2015-02-26 11:00:00,91.42,91.5,91.37,91.49,69500.0,76.0426,76.1091,76.001,76.1008,69500.0
2015-02-26 11:30:00,91.49,91.52,91.38,91.44,191100.0,76.1008,76.1258,76.0093,76.0592,191100.0
2015-02-26 12:00:00,91.45,91.49,91.38,91.44,180700.0,76.0675,76.1008,76.0093,76.0592,180700.0
2015-02-26 12:30:00,91.43,91.57,91.42,91.43,99800.0,76.0509,76.1674,76.0426,76.0509,99800.0
2015-02-26 13:00:00,91.44,91.54,91.43,91.43,82800.0,76.0592,76.1424,76.0509,76.0509,82800.0
2015-02-26 13:30:00,91.44,91.49,91.43,91.48,67700.0,76.0592,76.1008,76.0509,76.0925,67700.0
2015-02-26 14:00:00,91.49,91.53,91.26,91.28,88100.0,76.1008,76.1341,75.9095,75.9261,88100.0
2015-02-26 14:30:00,91.27,91.31,91.11,91.14,99100.0,75.9178,75.9511,75.7847,75.8097,99100.0
2015-02-26 15:00:00,91.15,91.37,91.06,91.23,205300.0,75.818,76.001,75.7431,75.8845,205300.0
2015-02-26 15:30:00,91.22,91.28,91.12,91.18,252600.0,75.8762,75.9261,75.7931,75.843,252600.0
2015-02-27 09:30:00,91.08,91.29,90.74,91.22,211400.0,75.7598,75.9345,75.477,75.8762,211400.0
2015-02-27 10:00:00,91.21,91.24,90.85,90.93,135800.0,75.8679,75.8929,75.5685,75.635,135800.0
2015-02-27 10:30:00,90.93,90.97,90.77,90.89,105800.0,75.635,75.6683,75.5019,75.6017,105800.0
2015-02-27 11:00:00,90.9,90.99,90.63,90.73,134400.0,75.6101,75.6849,75.3855,75.4687,134400.0
2015-02-27 11:30:00,90.74,90.92,90.74,90.87,99600.0,75.477,75.6267,75.477,75.5851,99600.0
2015-02-27 12:00:00,90.87,90.91,90.77,90.87,60900.0,75.5851,75.6184,75.5019,75.5851,60900.0
2015-02-27 12:30:00,90.87,90.91,90.69,90.7,56100.0,75.5851,75.6184,75.4354,75.4437,56100.0
2015-02-27 13:00:00,90.71,90.91,90.69,90.86,79500.0,75.452,75.6184,75.4354,75.5768,79500.0
2015-02-27 13:30:00,90.84,90.93,90.81,90.87,43300.0,75.5602,75.635,75.5352,75.5851,43300.0
2015-02-27 14:00:00,90.88,90.93,90.75,90.87,56400.0,75.5934,75.635,75.4853,75.5851,56400.0
2015-02-27 14:30:00,90.87,90.87,90.65,90.7,89500.0,75.5851,75.5851,75.4021,75.4437,89500.0
2015-02-27 15:00:00,90.69,90.79,90.68,90.75,132300.0,75.4354,75.5186,75.4271,75.4853,132300.0
2015-02-27 15:30:00,90.75,90.75,90.51,90.59,591300.0,75.4853,75.4853,75.2857,75.3522,591300.0
2015-03-02 09:30:00,90.4,90.93,90.21,90.81,339100.0,75.1942,75.635,75.0361,75.5352,339100.0
2015-03-02 10:00:00,90.82,90.94,90.56,90.93,138400.0,75.5435,75.6433,75.3272,75.635,138400.0
2015-03-02 10:30:00,90.92,91.1,90.92,91.03,116800.0,75.6267,75.7764,75.6267,75.7182,116800.0
2015-03-02 11:00:00,91.03,91.09,90.85,90.86,80900.0,75.7182,75.7681,75.5685,75.5768,80900.0
2015-03-02 11:30:00,90.85,90.91,90.74,90.75,76000.0,75.5685,75.6184,75.477,75.4853,76000.0
2015-03-02 12:00:00,90.76,90.77,90.64,90.74,66500.0,75.4936,75.5019,75.3938,75.477,66500.0
2015-03-02 12:30:00,90.73,90.87,90.72,90.77,59600.0,75.4687,75.5851,75.4603,75.5019,59600.0
2015-03-02 13:00:00,90.77,90.94,90.76,90.92,47300.0,75.5019,75.6433,75.4936,75.6267,47300.0
2015-03-02 13:30:00,90.92,90.94,90.84,90.92,58400.0,75.6267,75.6433,75.5602,75.6267,58400.0
2015-03-02 14:00:00,90.93,90.93,90.72,90.72,76800.0,75.635,75.635,75.4603,75.4603,76800.0
2015-03-02 14:30:00,90.72,90.95,90.72,90.8,94900.0,75.4603,75.6516,75.4603,75.5269,94900.0
2015-03-02 15:00:00,90.79,90.93,90.76,90.92,106000.0,75.5186,75.635,75.4936,75.6267,106000.0
2015-03-02 15:30:00,90.91,91.06,90.9,91.02,303100.0,75.6184,75.7431,75.6101,75.7099,303100.0
2015-03-03 09:30:00,90.86,91.18,90.69,91.16,186800.0,75.5768,75.843,75.4354,75.8263,186800.0
2015-03-03 10:00:00,91.17,91.62,91.15,91.47,207900.0,75.8346,76.2089,75.818,76.0842,207900.0
2015-03-03 10:30:00,91.49,91.6,91.09,91.1,93800.0,76.1008,76.1923,75.7681,75.7764,93800.0
2015-03-03 11:00:00,91.09,91.3,91.06,91.16,76500.0,75.7681,75.9428,75.7431,75.8263,76500.0
2015-03-03 11:30:00,91.15,91.16,90.73,90.74,113700.0,75.818,75.8263,75.4687,75.477,113700.0
2015-03-03 12:00:00,90.75,91.05,90.74,90.83,98500.0,75.4853,75.7348,75.477,75.5518,98500.0
2015-03-03 12:30:00,90.83,91.15,90.82,91.13,64500.0,75.5518,75.818,75.5435,75.8014,64500.0
2015-03-03 13:00:00,91.13,91.23,91.06,91.18,60400.0,75.8014,75.8845,75.7431,75.843,60400.0
2015-03-03 13:30:00,91.16,91.24,91.04,91.1,50000.0,75.8263,75.8929,75.7265,75.7764,50000.0
2015-03-03 14:00:00,91.08,91.22,91.07,91.1,65300.0,75.7598,75.8762,75.7515,75.7764,65300.0
2015-03-03 14:30:00,91.08,91.22,91.04,91.17,73900.0,75.7598,75.8762,75.7265,75.8346,73900.0
2015-03-03 15:00:00,91.17,91.23,91.06,91.2,110900.0,75.8346,75.8845,75.7431,75.8596,110900.0
2015-03-03 15:30:00,91.2,91.29,91.1,91.26,180300.0,75.8596,75.9345,75.7764,75.9095,180300.0
2015-03-04 09:30:00,90.79,90.99,90.4,90.58,150200.0,75.5186,75.6849,75.1942,75.3439,150200.0
2015-03-04 10:00:00,90.56,90.65,90.43,90.48,134700.0,75.3272,75.4021,75.2191,75.2607,134700.0
2015-03-04 10:30:00,90.47,90.57,90.34,90.48,103700.0,75.2524,75.3356,75.1443,75.2607,103700.0
2015-03-04 11:00:00,90.47,90.51,90.39,90.42,86300.0,75.2524,75.2857,75.1858,75.2108,86300.0
2015-03-04 11:30:00,90.44,90.53,90.22,90.29,99000.0,75.2274,75.3023,75.0444,75.1027,99000.0
2015-03-04 12:00:00,90.28,90.51,90.24,90.43,90200.0,75.0943,75.2857,75.0611,75.2191,90200.0
2015-03-04 12:30:00,90.43,90.52,90.4,90.41,69800.0,75.2191,75.294,75.1942,75.2025,69800.0
2015-03-04 13:00:00,90.42,90.54,90.41,90.48,60100.0,75.2108,75.3106,75.2025,75.2607,60100.0
2015-03-04 13:30:00,90.49,90.5,90.34,90.43,99000.0,75.269,75.2773,75.1443,75.2191,99000.0
2015-03-04 14:00:00,90.43,90.45,90.39,90.42,96000.0,75.2191,75.2358,75.1858,75.2108,96000.0
2015-03-04 14:30:00,90.42,90.57,90.41,90.57,91000.0,75.2108,75.3356,75.2025,75.3356,91000.0
2015-03-04 15:00:00,90.58,90.59,90.4,90.47,160300.0,75.3439,75.3522,75.1942,75.2524,160300.0
2015-03-04 15:30:00,90.47,90.53,90.44,90.48,212600.0,75.2524,75.3023,75.2274,75.2607,212600.0
2015-03-05 09:30:00,90.0,90.57,89.45,90.47,380200.0,74.8614,75.3356,74.404,75.2524,380200.0
2015-03-05 10:00:00,90.49,90.75,90.35,90.48,127900.0,75.269,75.4853,75.1526,75.2607,127900.0
2015-03-05 10:30:00,90.47,90.73,90.39,90.58,125700.0,75.2524,75.4687,75.1858,75.3439,125700.0
2015-03-05 11:00:00,90.58,90.83,90.58,90.7,144100.0,75.3439,75.5518,75.3439,75.4437,144100.0
2015-03-05 11:30:00,90.71,90.87,90.71,90.81,105900.0,75.452,75.5851,75.452,75.5352,105900.0
2015-03-05 12:00:00,90.8,90.91,90.75,90.8,439200.0,75.5269,75.6184,75.4853,75.5269,439200.0
2015-03-05 12:30:00,90.8,90.82,90.55,90.57,91500.0,75.5269,75.5435,75.3189,75.3356,91500.0
2015-03-05 13:00:00,90.56,90.59,90.47,90.54,71900.0,75.3272,75.3522,75.2524,75.3106,71900.0
2015-03-05 13:30:00,90.52,90.65,90.51,90.54,62700.0,75.294,75.4021,75.2857,75.3106,62700.0
2015-03-05 14:00:00,90.53,90.74,90.53,90.7,75700.0,75.3023,75.477,75.3023,75.4437,75700.0
2015-03-05 14:30:00,90.7,90.71,90.5,90.54,65700.0,75.4437,75.452,75.2773,75.3106,65700.0
2015-03-05 15:00:00,90.54,90.7,90.42,90.62,171400.0,75.3106,75.4437,75.2108,75.3772,171400.0
2015-03-05 15:30:00,90.61,90.61,90.46,90.47,328000.0,75.3688,75.3688,75.2441,75.2524,328000.0
2015-03-06 09:30:00,89.61,90.2,89.28,90.0,346900.0,74.537,75.0278,74.2626,74.8614,346900.0
2015-03-06 10:00:00,89.98,90.1,89.93,90.01,289500.0,74.8448,74.9446,74.8032,74.8698,289500.0
2015-03-06 10:30:00,90.01,90.1,89.85,89.97,224300.0,74.8698,74.9446,74.7367,74.8365,224300.0
2015-03-06 11:00:00,89.96,90.22,89.91,90.2,314600.0,74.8282,75.0444,74.7866,75.0278,314600.0
2015-03-06 11:30:00,90.19,90.2,89.98,90.07,132200.0,75.0195,75.0278,74.8448,74.9197,132200.0
2015-03-06 12:00:00,90.07,90.15,89.85,90.04,142000.0,74.9197,74.9862,74.7367,74.8947,142000.0
2015-03-06 12:30:00,90.05,90.12,90.02,90.1,98400.0,74.903,74.9613,74.8781,74.9446,98400.0
2015-03-06 13:00:00,90.1,90.15,89.86,90.09,193400.0,74.9446,74.9862,74.745,74.9363,193400.0
2015-03-06 13:30:00,90.08,90.16,89.99,90.07,168000.0,74.928,74.9945,74.8531,74.9197,168000.0
2015-03-06 14:00:00,90.07,90.28,89.91,90.02,169400.0,74.9197,75.0943,74.7866,74.8781,169400.0
2015-03-06 14:30:00,90.01,90.09,89.98,90.05,168900.0,74.8698,74.9363,74.8448,74.903,168900.0
2015-03-06 15:00:00,90.06,90.23,90.04,90.19,189600.0,74.9114,75.0528,74.8947,75.0195,189600.0
2015-03-06 15:30:00,90.19,90.28,90.0,90.26,718300.0,75.0195,75.0943,74.8614,75.0777,718300.0
2015-03-09 09:30:00,90.35,91.2,90.3,91.11,193000.0,75.1526,75.8596,75.111,75.7847,193000.0
2015-03-09 10:00:00,91.12,91.25,91.01,91.13,124500.0,75.7931,75.9012,75.7016,75.8014,124500.0
2015-03-09 10:30:00,91.12,91.56,91.03,91.32,235500.0,75.7931,76.159,75.7182,75.9594,235500.0
2015-03-09 11:00:00,91.3,91.57,91.23,91.53,136800.0,75.9428,76.1674,75.8845,76.1341,136800.0
2015-03-09 11:30:00,91.53,91.61,91.46,91.51,93600.0,76.1341,76.2006,76.0759,76.1175,93600.0
2015-03-09 12:00:00,91.5,91.61,91.48,91.53,94300.0,76.1091,76.2006,76.0925,76.1341,94300.0
2015-03-09 12:30:00,91.52,91.93,91.5,91.83,179000.0,76.1258,76.4668,76.1091,76.3836,179000.0
2015-03-09 13:00:00,91.83,92.1,91.8,92.03,230700.0,76.3836,76.6082,76.3587,76.55,230700.0
2015-03-09 13:30:00,92.01,92.1,91.94,92.02,161800.0,76.5333,76.6082,76.4751,76.5417,161800.0
2015-03-09 14:00:00,92.01,92.09,91.99,92.01,165000.0,76.5333,76.5999,76.5167,76.5333,165000.0
2015-03-09 14:30:00,92.01,92.32,91.94,92.31,234300.0,76.5333,76.7912,76.4751,76.7829,234300.0
2015-03-09 15:00:00,92.3,92.39,92.25,92.35,323900.0,76.7746,76.8494,76.733,76.8162,323900.0
2015-03-09 15:30:00,92.35,92.4,91.99,92.0,496200.0,76.8162,76.8577,76.5167,76.525,496200.0
2015-03-10 09:30:00,91.0,91.76,90.6,91.5,469100.0,75.6932,76.3254,75.3605,76.1091,469100.0
2015-03-10 10:00:00,91.49,91.84,91.38,91.5,300900.0,76.1008,76.3919,76.0093,76.1091,300900.0
2015-03-10 10:30:00,91.49,91.67,91.41,91.59,230700.0,76.1008,76.2505,76.0343,76.184,230700.0
2015-03-10 11:00:00,91.6,91.92,91.58,91.88,189900.0,76.1923,76.4585,76.1757,76.4252,189900.0
2015-03-10 11:30:00,91.87,91.89,91.49,91.49,200600.0,76.4169,76.4335,76.1008,76.1008,200600.0
2015-03-10 12:00:00,91.5,91.79,91.43,91.53,247600.0,76.1091,76.3504,76.0509,76.1341,247600.0
2015-03-10 12:30:00,91.53,91.61,91.38,91.49,151800.0,76.1341,76.2006,76.0093,76.1008,151800.0
2015-03-10 13:00:00,91.49,91.7,91.45,91.59,174200.0,76.1008,76.2755,76.0675,76.184,174200.0
2015-03-10 13:30:00,91.58,91.76,91.53,91.69,162600.0,76.1757,76.3254,76.1341,76.2672,162600.0
2015-03-10 14:00:00,91.68,91.8,91.54,91.54,313700.0,76.2589,76.3587,76.1424,76.1424,313700.0
2015-03-10 14:30:00,91.54,91.6,91.42,91.52,234300.0,76.1424,76.1923,76.0426,76.1258,234300.0
2015-03-10 15:00:00,91.53,91.55,91.24,91.26,376200.0,76.1341,76.1507,75.8929,75.9095,376200.0
2015-03-10 15:30:00,91.26,91.36,90.97,91.01,594600.0,75.9095,75.9927,75.6683,75.7016,594600.0
2015-03-11 09:30:00,91.42,91.44,90.21,90.23,218800.0,76.0426,76.0592,75.0361,75.0528,218800.0
2015-03-11 10:00:00,90.22,90.58,90.02,90.16,158500.0,75.0444,75.3439,74.8781,74.9945,158500.0
2015-03-11 10:30:00,90.15,90.16,90.01,90.09,348000.0,74.9862,74.9945,74.8698,74.9363,348000.0
2015-03-11 11:00:00,90.09,90.11,89.91,89.97,213400.0,74.9363,74.9529,74.7866,74.8365,213400.0
2015-03-11 11:30:00,89.97,90.15,89.83,89.98,182900.0,74.8365,74.9862,74.72,74.8448,182900.0
2015-03-11 12:00:00,89.96,90.09,89.8,90.04,117000.0,74.8282,74.9363,74.6951,74.8947,117000.0
2015-03-11 12:30:00,90.03,90.21,89.98,90.1,112100.0,74.8864,75.0361,74.8448,74.9446,112100.0
2015-03-11 13:00:00,90.09,90.11,90.0,90.1,108500.0,74.9363,74.9529,74.8614,74.9446,108500.0
2015-03-11 13:30:00,90.09,90.11,89.93,90.01,130100.0,74.9363,74.9529,74.8032,74.8698,130100.0
2015-03-11 14:00:00,90.0,90.2,89.97,90.07,158100.0,74.8614,75.0278,74.8365,74.9197,158100.0
2015-03-11 14:30:00,90.06,90.19,89.98,90.18,248900.0,74.9114,75.0195,74.8448,75.0112,248900.0
2015-03-11 15:00:00,90.18,90.44,90.15,90.33,264300.0,75.0112,75.2274,74.9862,75.1359,264300.0
2015-03-11 15:30:00,90.33,90.33,90.15,90.23,397100.0,75.1359,75.1359,74.9862,75.0528,397100.0
2015-03-12 09:30:00,90.86,91.04,90.63,90.8,172700.0,75.5768,75.7265,75.3855,75.5269,172700.0
2015-03-12 10:00:00,90.79,90.88,90.5,90.6,174500.0,75.5186,75.5934,75.2773,75.3605,174500.0
2015-03-12 10:30:00,90.59,90.6,90.0,90.16,243800.0,75.3522,75.3605,74.8614,74.9945,243800.0
2015-03-12 11:00:00,90.14,90.43,89.99,90.23,279200.0,74.9779,75.2191,74.8531,75.0528,279200.0
2015-03-12 11:30:00,90.23,90.27,90.12,90.2,90700.0,75.0528,75.086,74.9613,75.0278,90700.0
2015-03-12 12:00:00,90.19,90.26,90.1,90.2,80800.0,75.0195,75.0777,74.9446,75.0278,80800.0
2015-03-12 12:30:00,90.19,90.2,90.09,90.1,66400.0,75.0195,75.0278,74.9363,74.9446,66400.0
2015-03-12 13:00:00,90.09,90.39,90.05,90.33,93900.0,74.9363,75.1858,74.903,75.1359,93900.0
2015-03-12 13:30:00,90.31,90.39,90.18,90.29,100200.0,75.1193,75.1858,75.0112,75.1027,100200.0
2015-03-12 14:00:00,90.28,90.31,90.02,90.09,97100.0,75.0943,75.1193,74.8781,74.9363,97100.0
2015-03-12 14:30:00,90.1,90.24,90.05,90.22,77200.0,74.9446,75.0611,74.903,75.0444,77200.0
2015-03-12 15:00:00,90.22,90.42,90.22,90.27,122500.0,75.0444,75.2108,75.0444,75.086,122500.0
2015-03-12 15:30:00,90.28,90.39,90.18,90.19,302900.0,75.0943,75.1858,75.0112,75.0195,302900.0
2015-03-13 09:30:00,89.9,90.0,89.29,89.55,194900.0,74.7783,74.8614,74.2709,74.4871,194900.0
2015-03-13 10:00:00,89.54,89.66,89.04,89.39,190800.0,74.4788,74.5786,74.0629,74.354,190800.0
2015-03-13 10:30:00,89.38,89.63,89.05,89.06,229100.0,74.3457,74.5537,74.0712,74.0796,229100.0
2015-03-13 11:00:00,89.06,89.08,88.69,88.7,232100.0,74.0796,74.0962,73.7718,73.7801,232100.0
2015-03-13 11:30:00,88.7,88.89,88.63,88.7,206600.0,73.7801,73.9382,73.7219,73.7801,206600.0
2015-03-13 12:00:00,88.69,88.88,88.6,88.87,235500.0,73.7718,73.9298,73.6969,73.9215,235500.0
2015-03-13 12:30:00,88.86,89.05,88.79,89.05,221400.0,73.9132,74.0712,73.855,74.0712,221400.0
2015-03-13 13:00:00,89.05,89.06,88.7,88.71,159800.0,74.0712,74.0796,73.7801,73.7884,159800.0
2015-03-13 13:30:00,88.7,88.73,88.6,88.69,205900.0,73.7801,73.8051,73.6969,73.7718,205900.0
2015-03-13 14:00:00,88.69,88.77,88.56,88.63,200500.0,73.7718,73.8383,73.6637,73.7219,200500.0
2015-03-13 14:30:00,88.63,88.93,88.59,88.91,233200.0,73.7219,73.9714,73.6886,73.9548,233200.0
2015-03-13 15:00:00,88.93,89.15,88.8,89.15,222300.0,73.9714,74.1544,73.8633,74.1544,222300.0
2015-03-13 15:30:00,89.17,89.56,89.08,89.49,607800.0,74.1711,74.4955,74.0962,74.4372,607800.0
2015-03-16 09:30:00,89.49,89.61,89.01,89.2,424400.0,74.4372,74.537,74.038,74.196,424400.0
2015-03-16 10:00:00,89.2,89.3,88.81,88.95,373400.0,74.196,74.2792,73.8716,73.9881,373400.0
2015-03-16 10:30:00,88.97,89.24,88.97,89.19,153200.0,74.0047,74.2293,74.0047,74.1877,153200.0
2015-03-16 11:00:00,89.18,89.28,89.0,89.03,153600.0,74.1794,74.2626,74.0296,74.0546,153600.0
2015-03-16 11:30:00,89.02,89.27,88.96,89.26,93500.0,74.0463,74.2542,73.9964,74.2459,93500.0
2015-03-16 12:00:00,89.23,89.29,89.06,89.09,94600.0,74.221,74.2709,74.0796,74.1045,94600.0
2015-03-16 12:30:00,89.09,89.17,89.0,89.0,94800.0,74.1045,74.1711,74.0296,74.0296,94800.0
2015-03-16 13:00:00,89.0,89.15,88.98,89.06,107400.0,74.0296,74.1544,74.013,74.0796,107400.0
2015-03-16 13:30:00,89.07,89.1,88.99,89.0,122000.0,74.0879,74.1128,74.0213,74.0296,122000.0
2015-03-16 14:00:00,89.01,89.07,88.89,89.02,130500.0,74.038,74.0879,73.9382,74.0463,130500.0
2015-03-16 14:30:00,89.01,89.2,89.0,89.13,102900.0,74.038,74.196,74.0296,74.1378,102900.0
2015-03-16 15:00:00,89.14,89.24,89.05,89.17,171500.0,74.1461,74.2293,74.0712,74.1711,171500.0
2015-03-16 15:30:00,89.18,89.19,89.04,89.12,341200.0,74.1794,74.1877,74.0629,74.1295,341200.0
2015-03-17 09:30:00,88.94,89.02,88.48,88.62,249400.0,73.9797,74.0463,73.5971,73.7136,249400.0
2015-03-17 10:00:00,88.6,89.01,88.51,88.97,119900.0,73.6969,74.038,73.6221,74.0047,119900.0
2015-03-17 10:30:00,88.99,89.14,88.94,89.0,74300.0,74.0213,74.1461,73.9797,74.0296,74300.0
2015-03-17 11:00:00,89.01,89.07,88.77,88.95,82300.0,74.038,74.0879,73.8383,73.9881,82300.0
2015-03-17 11:30:00,88.97,89.02,88.71,88.77,69100.0,74.0047,74.0463,73.7884,73.8383,69100.0
2015-03-17 12:00:00,88.77,88.9,88.62,88.84,61700.0,73.8383,73.9465,73.7136,73.8966,61700.0
2015-03-17 12:30:00,88.81,88.95,88.76,88.78,66700.0,73.8716,73.9881,73.83,73.8467,66700.0
2015-03-17 13:00:00,88.78,88.82,88.7,88.79,68900.0,73.8467,73.8799,73.7801,73.855,68900.0
2015-03-17 13:30:00,88.79,89.0,88.73,88.97,81700.0,73.855,74.0296,73.8051,74.0047,81700.0
2015-03-17 14:00:00,88.97,89.0,88.69,88.7,109000.0,74.0047,74.0296,73.7718,73.7801,109000.0
2015-03-17 14:30:00,88.7,88.81,88.63,88.78,112800.0,73.7801,73.8716,73.7219,73.8467,112800.0
2015-03-17 15:00:00,88.79,88.81,88.71,88.76,199600.0,73.855,73.8716,73.7884,73.83,199600.0
2015-03-17 15:30:00,88.77,88.84,88.53,88.6,325400.0,73.8383,73.8966,73.6387,73.6969,325400.0
2015-03-18 09:30:00,88.25,88.35,87.91,87.96,141000.0,73.4058,73.489,73.123,73.1646,141000.0
2015-03-18 10:00:00,87.98,88.38,87.98,88.05,89500.0,73.1812,73.5139,73.1812,73.2394,89500.0
2015-03-18 10:30:00,88.07,88.09,87.89,87.97,129200.0,73.2561,73.2727,73.1064,73.1729,129200.0
2015-03-18 11:00:00,87.98,88.1,87.67,87.67,175900.0,73.1812,73.281,72.9234,72.9234,175900.0
2015-03-18 11:30:00,87.66,87.91,87.66,87.78,108500.0,72.915,73.123,72.915,73.0149,108500.0
2015-03-18 12:00:00,87.78,87.79,87.51,87.67,103000.0,73.0149,73.0232,72.7903,72.9234,103000.0
2015-03-18 12:30:00,87.68,87.8,87.67,87.78,64300.0,72.9317,73.0315,72.9234,73.0149,64300.0
2015-03-18 13:00:00,87.77,87.92,87.7,87.86,69400.0,73.0065,73.1313,72.9483,73.0814,69400.0
2015-03-18 13:30:00,87.85,87.9,87.53,87.53,152700.0,73.0731,73.1147,72.8069,72.8069,152700.0
2015-03-18 14:00:00,87.55,88.96,87.54,88.95,265900.0,72.8235,73.9964,72.8152,73.9881,265900.0
2015-03-18 14:30:00,88.94,89.23,88.92,89.07,212500.0,73.9797,74.221,73.9631,74.0879,212500.0
2015-03-18 15:00:00,89.07,89.66,88.98,89.39,182000.0,74.0879,74.5786,74.013,74.354,182000.0
2015-03-18 15:30:00,89.4,89.4,89.15,89.3,363600.0,74.3624,74.3624,74.1544,74.2792,363600.0
2015-03-19 09:30:00,89.0,89.01,88.36,88.52,135800.0,74.0296,74.038,73.4973,73.6304,135800.0
2015-03-19 10:00:00,88.51,88.64,88.32,88.4,134300.0,73.6221,73.7302,73.464,73.5306,134300.0
2015-03-19 10:30:00,88.38,88.4,88.03,88.28,143100.0,73.5139,73.5306,73.2228,73.4308,143100.0
2015-03-19 11:00:00,88.28,88.3,87.89,87.99,186700.0,73.4308,73.4474,73.1064,73.1895,186700.0
2015-03-19 11:30:00,87.98,88.02,87.63,87.77,133600.0,73.1812,73.2145,72.8901,73.0065,133600.0
2015-03-19 12:00:00,87.76,88.03,87.75,87.94,84500.0,72.9982,73.2228,72.9899,73.1479,84500.0
2015-03-19 12:30:00,87.94,87.98,87.71,87.92,123800.0,73.1479,73.1812,72.9566,73.1313,123800.0
2015-03-19 13:00:00,87.92,88.29,87.91,88.23,82800.0,73.1313,73.4391,73.123,73.3892,82800.0
2015-03-19 13:30:00,88.22,88.23,87.9,87.91,133200.0,73.3809,73.3892,73.1147,73.123,133200.0
2015-03-19 14:00:00,87.91,88.2,87.88,88.1,175900.0,73.123,73.3642,73.098,73.281,175900.0
2015-03-19 14:30:00,88.1,88.19,88.0,88.15,86700.0,73.281,73.3559,73.1979,73.3226,86700.0
2015-03-19 15:00:00,88.15,88.23,88.02,88.14,158600.0,73.3226,73.3892,73.2145,73.3143,158600.0
2015-03-19 15:30:00,88.13,88.3,88.07,88.09,424000.0,73.306,73.4474,73.2561,73.2727,424000.0
2015-03-20 09:30:00,88.35,89.05,88.23,88.82,535000.0,73.489,74.0712,73.3892,73.8799,535000.0
2015-03-20 10:00:00,88.8,88.81,88.46,88.56,111400.0,73.8633,73.8716,73.5805,73.6637,111400.0
2015-03-20 10:30:00,88.59,88.7,88.48,88.59,98600.0,73.6886,73.7801,73.5971,73.6886,98600.0
2015-03-20 11:00:00,88.59,88.69,88.46,88.6,146700.0,73.6886,73.7718,73.5805,73.6969,146700.0
2015-03-20 11:30:00,88.6,88.69,88.53,88.62,114200.0,73.6969,73.7718,73.6387,73.7136,114200.0
2015-03-20 12:00:00,88.62,88.73,88.52,88.58,101500.0,73.7136,73.8051,73.6304,73.6803,101500.0
2015-03-20 12:30:00,88.58,88.88,88.57,88.83,92300.0,73.6803,73.9298,73.672,73.8882,92300.0
2015-03-20 13:00:00,88.83,89.11,88.8,89.04,130900.0,73.8882,74.1211,73.8633,74.0629,130900.0
2015-03-20 13:30:00,89.05,89.07,88.79,88.81,112600.0,74.0712,74.0879,73.855,73.8716,112600.0
2015-03-20 14:00:00,88.81,88.94,88.71,88.92,159300.0,73.8716,73.9797,73.7884,73.9631,159300.0
2015-03-20 14:30:00,88.92,89.1,88.89,89.1,169900.0,73.9631,74.1128,73.9382,74.1128,169900.0
2015-03-20 15:00:00,89.1,89.21,88.99,89.09,269700.0,74.1128,74.2043,74.0213,74.1045,269700.0
2015-03-20 15:30:00,89.09,89.51,89.09,89.17,727000.0,74.1045,74.4539,74.1045,74.1711,727000.0
2015-03-23 09:30:00,89.33,89.99,89.3,89.71,267400.0,74.3041,74.8531,74.2792,74.6202,267400.0
2015-03-23 10:00:00,89.69,89.85,89.62,89.67,139100.0,74.6036,74.7367,74.5454,74.587,139100.0
2015-03-23 10:30:00,89.66,89.94,89.57,89.89,103600.0,74.5786,74.8115,74.5038,74.7699,103600.0
2015-03-23 11:00:00,89.89,90.05,89.86,89.86,128900.0,74.7699,74.903,74.745,74.745,128900.0
2015-03-23 11:30:00,89.87,89.94,89.62,89.74,113700.0,74.7533,74.8115,74.5454,74.6452,113700.0
2015-03-23 12:00:00,89.75,89.87,89.63,89.65,90700.0,74.6535,74.7533,74.5537,74.5703,90700.0
2015-03-23 12:30:00,89.64,89.73,89.57,89.69,122500.0,74.562,74.6369,74.5038,74.6036,122500.0
2015-03-23 13:00:00,89.7,89.9,89.69,89.83,95400.0,74.6119,74.7783,74.6036,74.72,95400.0
2015-03-23 13:30:00,89.82,90.02,89.76,89.95,107400.0,74.7117,74.8781,74.6618,74.8199,107400.0
2015-03-23 14:00:00,89.96,90.12,89.87,89.91,97800.0,74.8282,74.9613,74.7533,74.7866,97800.0
2015-03-23 14:30:00,89.91,90.04,89.77,89.77,89600.0,74.7866,74.8947,74.6701,74.6701,89600.0
2015-03-23 15:00:00,89.76,89.98,89.66,89.67,121700.0,74.6618,74.8448,74.5786,74.587,121700.0
2015-03-23 15:30:00,89.68,89.71,89.39,89.39,316200.0,74.5953,74.6202,74.354,74.354,316200.0
2015-03-24 09:30:00,89.26,89.3,88.56,88.61,149600.0,74.2459,74.2792,73.6637,73.7052,149600.0
2015-03-24 10:00:00,88.62,89.0,88.51,88.51,137200.0,73.7136,74.0296,73.6221,73.6221,137200.0
2015-03-24 10:30:00,88.51,88.58,88.45,88.52,147800.0,73.6221,73.6803,73.5722,73.6304,147800.0
2015-03-24 11:00:00,88.51,88.54,88.4,88.46,116400.0,73.6221,73.647,73.5306,73.5805,116400.0
2015-03-24 11:30:00,88.47,88.54,88.26,88.38,116500.0,73.5888,73.647,73.4141,73.5139,116500.0
2015-03-24 12:00:00,88.36,88.53,88.31,88.44,164800.0,73.4973,73.6387,73.4557,73.5638,164800.0
2015-03-24 12:30:00,88.43,88.56,88.37,88.49,71900.0,73.5555,73.6637,73.5056,73.6054,71900.0
2015-03-24 13:00:00,88.5,88.61,88.36,88.4,105900.0,73.6138,73.7052,73.4973,73.5306,105900.0
2015-03-24 13:30:00,88.4,88.55,88.38,88.47,76000.0,73.5306,73.6553,73.5139,73.5888,76000.0
2015-03-24 14:00:00,88.48,88.58,88.36,88.37,100200.0,73.5971,73.6803,73.4973,73.5056,100200.0
2015-03-24 14:30:00,88.38,88.49,88.36,88.45,123100.0,73.5139,73.6054,73.4973,73.5722,123100.0
2015-03-24 15:00:00,88.44,88.47,88.31,88.45,138500.0,73.5638,73.5888,73.4557,73.5722,138500.0
2015-03-24 15:30:00,88.44,88.52,88.38,88.48,365000.0,73.5638,73.6304,73.5139,73.5971,365000.0
2015-03-25 09:30:00,88.63,88.82,88.27,88.61,195500.0,73.7219,73.8799,73.4224,73.7052,195500.0
2015-03-25 10:00:00,88.6,88.75,88.55,88.68,151800.0,73.6969,73.8217,73.6553,73.7635,151800.0
2015-03-25 10:30:00,88.69,88.98,88.6,88.95,173600.0,73.7718,74.013,73.6969,73.9881,173600.0
2015-03-25 11:00:00,88.95,89.11,88.89,89.09,212500.0,73.9881,74.1211,73.9382,74.1045,212500.0
2015-03-25 11:30:00,89.08,89.1,88.58,88.62,169100.0,74.0962,74.1128,73.6803,73.7136,169100.0
2015-03-25 12:00:00,88.63,88.74,88.57,88.68,134600.0,73.7219,73.8134,73.672,73.7635,134600.0
2015-03-25 12:30:00,88.68,88.68,88.5,88.66,90300.0,73.7635,73.7635,73.6138,73.7468,90300.0
2015-03-25 13:00:00,88.67,88.71,88.49,88.57,77300.0,73.7552,73.7884,73.6054,73.672,77300.0
2015-03-25 13:30:00,88.56,88.75,88.49,88.65,76300.0,73.6637,73.8217,73.6054,73.7385,76300.0
2015-03-25 14:00:00,88.64,88.64,88.46,88.51,78100.0,73.7302,73.7302,73.5805,73.6221,78100.0
2015-03-25 14:30:00,88.5,88.82,88.49,88.79,134700.0,73.6138,73.8799,73.6054,73.855,134700.0
2015-03-25 15:00:00,88.78,88.79,88.57,88.62,160000.0,73.8467,73.855,73.672,73.7136,160000.0
2015-03-25 15:30:00,88.62,88.7,88.3,88.3,406300.0,73.7136,73.7801,73.4474,73.4474,406300.0
2015-03-26 09:30:00,88.0,88.46,87.93,87.95,225400.0,73.1979,73.5805,73.1396,73.1563,225400.0
2015-03-26 10:00:00,87.95,88.1,87.8,88.03,145200.0,73.1563,73.281,73.0315,73.2228,145200.0
2015-03-26 10:30:00,88.02,88.2,87.95,88.08,164700.0,73.2145,73.3642,73.1563,73.2644,164700.0
2015-03-26 11:00:00,88.09,88.09,87.79,87.89,96900.0,73.2727,73.2727,73.0232,73.1064,96900.0
2015-03-26 11:30:00,87.89,88.12,87.86,88.12,116300.0,73.1064,73.2977,73.0814,73.2977,116300.0
2015-03-26 12:00:00,88.11,88.15,87.98,88.02,60700.0,73.2894,73.3226,73.1812,73.2145,60700.0
2015-03-26 12:30:00,88.0,88.09,87.91,88.01,40500.0,73.1979,73.2727,73.123,73.2062,40500.0
2015-03-26 13:00:00,88.01,88.03,87.78,87.91,69100.0,73.2062,73.2228,73.0149,73.123,69100.0
2015-03-26 13:30:00,87.89,88.16,87.88,88.12,72700.0,73.1064,73.3309,73.098,73.2977,72700.0
2015-03-26 14:00:00,88.13,88.22,88.02,88.09,102900.0,73.306,73.3809,73.2145,73.2727,102900.0
2015-03-26 14:30:00,88.08,88.14,87.96,87.98,80500.0,73.2644,73.3143,73.1646,73.1812,80500.0
2015-03-26 15:00:00,87.98,88.14,87.92,88.08,137800.0,73.1812,73.3143,73.1313,73.2644,137800.0
2015-03-26 15:30:00,88.08,88.21,87.95,88.01,231700.0,73.2644,73.3725,73.1563,73.2062,231700.0
2015-03-27 09:30:00,87.3,87.43,86.91,87.08,164300.0,73.1138,73.2226,72.7871,72.9295,164300.0
2015-03-27 10:00:00,87.07,87.26,86.96,87.09,178100.0,72.9211,73.0803,72.829,72.9379,178100.0
2015-03-27 10:30:00,87.09,87.29,87.0,87.29,84200.0,72.9379,73.1054,72.8625,73.1054,84200.0
2015-03-27 11:00:00,87.28,87.47,87.19,87.27,91900.0,73.097,73.2561,73.0216,73.0886,91900.0
2015-03-27 11:30:00,87.27,87.28,87.12,87.22,83300.0,73.0886,73.097,72.963,73.0468,83300.0
2015-03-27 12:00:00,87.22,87.27,87.12,87.17,75300.0,73.0468,73.0886,72.963,73.0049,75300.0
2015-03-27 12:30:00,87.18,87.27,87.16,87.19,110600.0,73.0133,73.0886,72.9965,73.0216,110600.0
2015-03-27 13:00:00,87.19,87.32,87.14,87.22,106600.0,73.0216,73.1305,72.9798,73.0468,106600.0
2015-03-27 13:30:00,87.22,87.33,87.21,87.3,62700.0,73.0468,73.1389,73.0384,73.1138,62700.0
2015-03-27 14:00:00,87.31,87.36,87.15,87.21,157900.0,73.1221,73.164,72.9881,73.0384,157900.0
2015-03-27 14:30:00,87.22,87.4,87.21,87.39,138800.0,73.0468,73.1975,73.0384,73.1891,138800.0
2015-03-27 15:00:00,87.39,87.44,87.34,87.41,134900.0,73.1891,73.231,73.1473,73.2059,134900.0
2015-03-27 15:30:00,87.41,87.56,87.35,87.44,250400.0,73.2059,73.3315,73.1556,73.231,250400.0
2015-03-30 09:30:00,87.58,88.44,87.31,88.32,220400.0,73.3483,74.0685,73.1221,73.968,220400.0
2015-03-30 10:00:00,88.32,88.46,88.24,88.32,81900.0,73.968,74.0853,73.901,73.968,81900.0
2015-03-30 10:30:00,88.31,88.33,88.15,88.27,91400.0,73.9596,73.9764,73.8256,73.9261,91400.0
2015-03-30 11:00:00,88.26,88.46,88.23,88.39,89600.0,73.9178,74.0853,73.8926,74.0266,89600.0
2015-03-30 11:30:00,88.41,88.58,88.38,88.44,72800.0,74.0434,74.1858,74.0183,74.0685,72800.0
2015-03-30 12:00:00,88.43,88.71,88.41,88.65,61600.0,74.0601,74.2946,74.0434,74.2444,61600.0
2015-03-30 12:30:00,88.65,88.7,88.59,88.62,61900.0,74.2444,74.2863,74.1941,74.2193,61900.0
2015-03-30 13:00:00,88.63,88.83,88.63,88.78,59800.0,74.2276,74.3951,74.2276,74.3533,59800.0
2015-03-30 13:30:00,88.78,88.96,88.76,88.93,74100.0,74.3533,74.504,74.3365,74.4789,74100.0
2015-03-30 14:00:00,88.95,89.03,88.82,88.85,82200.0,74.4956,74.5626,74.3868,74.4119,82200.0
2015-03-30 14:30:00,88.86,89.04,88.84,88.97,80300.0,74.4203,74.571,74.4035,74.5124,80300.0
2015-03-30 15:00:00,88.97,88.99,88.65,88.7,142200.0,74.5124,74.5291,74.2444,74.2863,142200.0
2015-03-30 15:30:00,88.7,88.83,88.58,88.61,277700.0,74.2863,74.3951,74.1858,74.2109,277700.0
2015-03-31 09:30:00,88.12,88.48,87.88,88.06,184100.0,73.8005,74.102,73.5995,73.7503,184100.0
2015-03-31 10:00:00,88.08,88.47,87.96,88.36,99500.0,73.767,74.0936,73.6665,74.0015,99500.0
2015-03-31 10:30:00,88.34,88.48,88.3,88.33,72100.0,73.9848,74.102,73.9513,73.9764,72100.0
2015-03-31 11:00:00,88.33,88.56,88.33,88.49,113000.0,73.9764,74.169,73.9764,74.1104,113000.0
2015-03-31 11:30:00,88.48,88.6,88.37,88.37,91600.0,74.102,74.2025,74.0099,74.0099,91600.0
2015-03-31 12:00:00,88.37,88.37,87.65,87.67,303600.0,74.0099,74.0099,73.4069,73.4236,303600.0
2015-03-31 12:30:00,87.66,87.98,87.65,87.85,119600.0,73.4153,73.6833,73.4069,73.5744,119600.0
2015-03-31 13:00:00,87.83,88.19,87.83,88.09,89100.0,73.5576,73.8591,73.5576,73.7754,89100.0
2015-03-31 13:30:00,88.12,88.27,87.91,87.99,113000.0,73.8005,73.9261,73.6246,73.6916,113000.0
2015-03-31 14:00:00,87.97,87.98,87.68,87.75,147300.0,73.6749,73.6833,73.432,73.4906,147300.0
2015-03-31 14:30:00,87.73,87.99,87.66,87.94,135700.0,73.4739,73.6916,73.4153,73.6498,135700.0
2015-03-31 15:00:00,87.94,87.94,87.58,87.58,217500.0,73.6498,73.6498,73.3483,73.3483,217500.0
2015-03-31 15:30:00,87.59,87.84,87.5,87.68,417100.0,73.3566,73.566,73.2813,73.432,417100.0
2015-04-01 09:30:00,87.76,88.18,87.6,87.8,425300.0,73.499,73.8508,73.365,73.5325,425300.0
2015-04-01 10:00:00,87.76,88.0,87.67,87.87,193100.0,73.499,73.7,73.4236,73.5911,193100.0
2015-04-01 10:30:00,87.88,88.28,87.88,88.19,192500.0,73.5995,73.9345,73.5995,73.8591,192500.0
2015-04-01 11:00:00,88.19,88.53,88.14,88.23,284000.0,73.8591,74.1439,73.8173,73.8926,284000.0
2015-04-01 11:30:00,88.23,88.42,88.16,88.23,174200.0,73.8926,74.0518,73.834,73.8926,174200.0
2015-04-01 12:00:00,88.23,88.23,88.02,88.1,162300.0,73.8926,73.8926,73.7168,73.7838,162300.0
2015-04-01 12:30:00,88.09,88.17,88.0,88.11,86900.0,73.7754,73.8424,73.7,73.7921,86900.0
2015-04-01 13:00:00,88.11,88.15,87.95,88.02,104900.0,73.7921,73.8256,73.6581,73.7168,104900.0
2015-04-01 13:30:00,88.02,88.07,87.94,87.98,108300.0,73.7168,73.7586,73.6498,73.6833,108300.0
2015-04-01 14:00:00,87.99,88.02,87.7,87.71,128200.0,73.6916,73.7168,73.4488,73.4571,128200.0
2015-04-01 14:30:00,87.7,87.82,87.64,87.73,142500.0,73.4488,73.5493,73.3985,73.4739,142500.0
2015-04-01 15:00:00,87.74,87.79,87.48,87.59,285900.0,73.4823,73.5241,73.2645,73.3566,285900.0
2015-04-01 15:30:00,87.58,87.75,87.48,87.61,491600.0,73.3483,73.4906,73.2645,73.3734,491600.0
2015-04-02 09:30:00,87.47,88.52,87.47,88.47,166900.0,73.2561,74.1355,73.2561,74.0936,166900.0
2015-04-02 10:00:00,88.46,88.55,88.35,88.47,93700.0,74.0853,74.1606,73.9931,74.0936,93700.0
2015-04-02 10:30:00,88.48,88.51,88.34,88.47,77500.0,74.102,74.1271,73.9848,74.0936,77500.0
2015-04-02 11:00:00,88.47,88.61,88.38,88.53,90100.0,74.0936,74.2109,74.0183,74.1439,90100.0
2015-04-02 11:30:00,88.52,88.54,88.2,88.21,70200.0,74.1355,74.1523,73.8675,73.8759,70200.0
2015-04-02 12:00:00,88.2,88.29,88.04,88.28,75000.0,73.8675,73.9429,73.7335,73.9345,75000.0
2015-04-02 12:30:00,88.27,88.45,88.26,88.42,80500.0,73.9261,74.0769,73.9178,74.0518,80500.0
2015-04-02 13:00:00,88.43,88.52,88.38,88.39,52600.0,74.0601,74.1355,74.0183,74.0266,52600.0
2015-04-02 13:30:00,88.41,88.47,88.32,88.36,109200.0,74.0434,74.0936,73.968,74.0015,109200.0
2015-04-02 14:00:00,88.35,88.39,88.25,88.3,69500.0,73.9931,74.0266,73.9094,73.9513,69500.0
2015-04-02 14:30:00,88.3,88.31,87.99,88.08,65200.0,73.9513,73.9596,73.6916,73.767,65200.0
2015-04-02 15:00:00,88.06,88.11,87.92,88.05,110100.0,73.7503,73.7921,73.633,73.7419,110100.0
2015-04-02 15:30:00,88.06,88.19,87.98,87.99,193100.0,73.7503,73.8591,73.6833,73.6916,193100.0
2015-04-06 09:30:00,88.02,88.37,87.74,87.9,370800.0,73.7168,74.0099,73.4823,73.6163,370800.0
2015-04-06 10:00:00,87.91,88.14,87.84,88.13,145800.0,73.6246,73.8173,73.566,73.8089,145800.0
2015-04-06 10:30:00,88.14,88.43,88.14,88.39,157800.0,73.8173,74.0601,73.8173,74.0266,157800.0
2015-04-06 11:00:00,88.4,88.51,88.33,88.48,73400.0,74.035,74.1271,73.9764,74.102,73400.0
2015-04-06 11:30:00,88.48,88.7,88.45,88.59,70500.0,74.102,74.2863,74.0769,74.1941,70500.0
2015-04-06 12:00:00,88.59,88.67,88.51,88.59,71500.0,74.1941,74.2611,74.1271,74.1941,71500.0
2015-04-06 12:30:00,88.59,88.65,88.55,88.6,51600.0,74.1941,74.2444,74.1606,74.2025,51600.0
2015-04-06 13:00:00,88.59,88.79,88.56,88.77,73900.0,74.1941,74.3616,74.169,74.3449,73900.0
2015-04-06 13:30:00,88.77,88.99,88.77,88.98,89700.0,74.3449,74.5291,74.3449,74.5208,89700.0
2015-04-06 14:00:00,88.98,89.01,88.86,89.0,71900.0,74.5208,74.5459,74.4203,74.5375,71900.0
2015-04-06 14:30:00,89.0,89.05,88.82,88.88,103300.0,74.5375,74.5794,74.3868,74.437,103300.0
2015-04-06 15:00:00,88.88,88.93,88.59,88.64,118900.0,74.437,74.4789,74.1941,74.236,118900.0
2015-04-06 15:30:00,88.64,88.74,88.45,88.5,154900.0,74.236,74.3198,74.0769,74.1188,154900.0
2015-04-07 09:30:00,88.63,88.81,88.35,88.67,192700.0,74.2276,74.3784,73.9931,74.2611,192700.0
2015-04-07 10:00:00,88.69,88.87,88.43,88.72,94100.0,74.2779,74.4286,74.0601,74.303,94100.0
2015-04-07 10:30:00,88.74,89.02,88.73,88.81,84200.0,74.3198,74.5543,74.3114,74.3784,84200.0
2015-04-07 11:00:00,88.8,88.83,88.48,88.55,107900.0,74.37,74.3951,74.102,74.1606,107900.0
2015-04-07 11:30:00,88.56,88.67,88.51,88.51,73500.0,74.169,74.2611,74.1271,74.1271,73500.0
2015-04-07 12:00:00,88.52,88.59,88.43,88.47,99800.0,74.1355,74.1941,74.0601,74.0936,99800.0
2015-04-07 12:30:00,88.47,88.53,88.28,88.35,44700.0,74.0936,74.1439,73.9345,73.9931,44700.0
2015-04-07 13:00:00,88.34,88.56,88.33,88.56,59600.0,73.9848,74.169,73.9764,74.169,59600.0
2015-04-07 13:30:00,88.57,88.58,88.2,88.37,118900.0,74.1774,74.1858,73.8675,74.0099,118900.0
2015-04-07 14:00:00,88.39,88.58,88.36,88.54,60200.0,74.0266,74.1858,74.0015,74.1523,60200.0
2015-04-07 14:30:00,88.54,88.62,88.43,88.48,51200.0,74.1523,74.2193,74.0601,74.102,51200.0
2015-04-07 15:00:00,88.5,88.51,88.39,88.5,88800.0,74.1188,74.1271,74.0266,74.1188,88800.0
2015-04-07 15:30:00,88.5,88.5,88.32,88.44,315200.0,74.1188,74.1188,73.968,74.0685,315200.0
2015-04-08 09:30:00,88.52,89.12,88.45,88.57,158400.0,74.1355,74.638,74.0769,74.1774,158400.0
2015-04-08 10:00:00,88.6,88.92,88.51,88.86,127100.0,74.2025,74.4705,74.1271,74.4203,127100.0
2015-04-08 10:30:00,88.87,88.87,88.49,88.49,120400.0,74.4286,74.4286,74.1104,74.1104,120400.0
2015-04-08 11:00:00,88.49,88.61,88.4,88.51,71600.0,74.1104,74.2109,74.035,74.1271,71600.0
2015-04-08 11:30:00,88.51,88.52,88.29,88.31,66900.0,74.1271,74.1355,73.9429,73.9596,66900.0
2015-04-08 12:00:00,88.31,88.31,87.91,87.91,95400.0,73.9596,73.9596,73.6246,73.6246,95400.0
2015-04-08 12:30:00,87.91,87.93,87.65,87.7,143000.0,73.6246,73.6414,73.4069,73.4488,143000.0
2015-04-08 13:00:00,87.72,87.72,87.56,87.64,108300.0,73.4655,73.4655,73.3315,73.3985,108300.0
2015-04-08 13:30:00,87.65,87.73,87.54,87.68,87800.0,73.4069,73.4739,73.3148,73.432,87800.0
2015-04-08 14:00:00,87.68,87.85,87.39,87.75,204000.0,73.432,73.5744,73.1891,73.4906,204000.0
2015-04-08 14:30:00,87.73,87.79,87.6,87.67,126200.0,73.4739,73.5241,73.365,73.4236,126200.0
2015-04-08 15:00:00,87.68,87.79,87.63,87.73,161200.0,73.432,73.5241,73.3901,73.4739,161200.0
2015-04-08 15:30:00,87.74,87.85,87.68,87.83,274200.0,73.4823,73.5744,73.432,73.5576,274200.0
2015-04-09 09:30:00,87.71,88.14,87.38,87.86,336300.0,73.4571,73.8173,73.1808,73.5828,336300.0
2015-04-09 10:00:00,87.88,88.57,87.87,88.53,226300.0,73.5995,74.1774,73.5911,74.1439,226300.0
2015-04-09 10:30:00,88.48,88.66,88.19,88.64,195200.0,74.102,74.2528,73.8591,74.236,195200.0
2015-04-09 11:00:00,88.64,88.64,88.35,88.47,155900.0,74.236,74.236,73.9931,74.0936,155900.0
2015-04-09 11:30:00,88.46,88.47,88.21,88.24,138500.0,74.0853,74.0936,73.8759,73.901,138500.0
2015-04-09 12:00:00,88.24,88.5,88.19,88.35,107000.0,73.901,74.1188,73.8591,73.9931,107000.0
2015-04-09 12:30:00,88.36,88.38,88.14,88.21,58800.0,74.0015,74.0183,73.8173,73.8759,58800.0
2015-04-09 13:00:00,88.22,88.24,88.03,88.16,62400.0,73.8843,73.901,73.7251,73.834,62400.0
2015-04-09 13:30:00,88.18,88.24,88.04,88.22,108200.0,73.8508,73.901,73.7335,73.8843,108200.0
2015-04-09 14:00:00,88.22,88.35,88.19,88.27,106400.0,73.8843,73.9931,73.8591,73.9261,106400.0
2015-04-09 14:30:00,88.27,88.31,88.1,88.21,147900.0,73.9261,73.9596,73.7838,73.8759,147900.0
2015-04-09 15:00:00,88.2,88.52,88.2,88.51,206200.0,73.8675,74.1355,73.8675,74.1271,206200.0
2015-04-09 15:30:00,88.52,88.52,88.3,88.43,563300.0,74.1355,74.1355,73.9513,74.0601,563300.0
2015-04-10 09:30:00,88.03,89.68,88.03,89.54,287400.0,73.7251,75.107,73.7251,74.9898,287400.0
2015-04-10 10:00:00,89.54,89.76,89.28,89.37,228900.0,74.9898,75.174,74.772,74.8474,228900.0
2015-04-10 10:30:00,89.36,89.61,89.35,89.41,131500.0,74.839,75.0484,74.8306,74.8809,131500.0
2015-04-10 11:00:00,89.4,89.46,89.25,89.37,111200.0,74.8725,74.9228,74.7469,74.8474,111200.0
2015-04-10 11:30:00,89.36,89.38,89.27,89.28,63900.0,74.839,74.8558,74.7636,74.772,63900.0
2015-04-10 12:00:00,89.27,89.3,89.2,89.28,62700.0,74.7636,74.7888,74.705,74.772,62700.0
2015-04-10 12:30:00,89.27,89.33,89.2,89.25,72800.0,74.7636,74.8139,74.705,74.7469,72800.0
2015-04-10 13:00:00,89.25,89.25,89.11,89.17,52100.0,74.7469,74.7469,74.6296,74.6799,52100.0
2015-04-10 13:30:00,89.17,89.29,89.09,89.26,53300.0,74.6799,74.7804,74.6129,74.7553,53300.0
2015-04-10 14:00:00,89.25,89.27,89.11,89.22,70000.0,74.7469,74.7636,74.6296,74.7218,70000.0
2015-04-10 14:30:00,89.21,89.37,89.13,89.34,82200.0,74.7134,74.8474,74.6464,74.8223,82200.0
2015-04-10 15:00:00,89.34,89.4,89.19,89.21,187200.0,74.8223,74.8725,74.6966,74.7134,187200.0
2015-04-10 15:30:00,89.22,89.22,89.03,89.07,294100.0,74.7218,74.7218,74.5626,74.5961,294100.0
2015-04-13 09:30:00,88.79,89.46,88.21,88.21,254100.0,74.3616,74.9228,73.8759,73.8759,254100.0
2015-04-13 10:00:00,88.24,88.36,88.06,88.24,207000.0,73.901,74.0015,73.7503,73.901,207000.0
2015-04-13 10:30:00,88.24,88.69,88.23,88.35,217000.0,73.901,74.2779,73.8926,73.9931,217000.0
2015-04-13 11:00:00,88.34,88.51,88.2,88.41,147400.0,73.9848,74.1271,73.8675,74.0434,147400.0
2015-04-13 11:30:00,88.41,88.59,88.33,88.37,152900.0,74.0434,74.1941,73.9764,74.0099,152900.0
2015-04-13 12:00:00,88.38,88.43,88.26,88.28,106600.0,74.0183,74.0601,73.9178,73.9345,106600.0
2015-04-13 12:30:00,88.28,88.4,88.27,88.39,77700.0,73.9345,74.035,73.9261,74.0266,77700.0
2015-04-13 13:00:00,88.39,88.41,88.17,88.2,139100.0,74.0266,74.0434,73.8424,73.8675,139100.0
2015-04-13 13:30:00,88.2,88.29,88.12,88.24,80500.0,73.8675,73.9429,73.8005,73.901,80500.0
2015-04-13 14:00:00,88.24,88.3,88.19,88.25,112400.0,73.901,73.9513,73.8591,73.9094,112400.0
2015-04-13 14:30:00,88.25,88.27,88.11,88.13,102900.0,73.9094,73.9261,73.7921,73.8089,102900.0
2015-04-13 15:00:00,88.12,88.27,87.98,87.98,312000.0,73.8005,73.9261,73.6833,73.6833,312000.0
2015-04-13 15:30:00,87.99,88.1,87.9,87.99,393500.0,73.6916,73.7838,73.6163,73.6916,393500.0
2015-04-14 09:30:00,88.04,88.04,87.46,87.75,255300.0,73.7335,73.7335,73.2478,73.4906,255300.0
2015-04-14 10:00:00,87.74,87.8,87.47,87.73,115200.0,73.4823,73.5325,73.2561,73.4739,115200.0
2015-04-14 10:30:00,87.75,87.75,87.43,87.66,164500.0,73.4906,73.4906,73.2226,73.4153,164500.0
2015-04-14 11:00:00,87.66,87.96,87.6,87.8,86500.0,73.4153,73.6665,73.365,73.5325,86500.0
2015-04-14 11:30:00,87.8,88.0,87.8,87.98,94600.0,73.5325,73.7,73.5325,73.6833,94600.0
2015-04-14 12:00:00,88.0,88.01,87.83,87.94,75600.0,73.7,73.7084,73.5576,73.6498,75600.0
2015-04-14 12:30:00,87.94,88.07,87.81,87.84,71200.0,73.6498,73.7586,73.5409,73.566,71200.0
2015-04-14 13:00:00,87.84,87.89,87.8,87.86,77900.0,73.566,73.6079,73.5325,73.5828,77900.0
2015-04-14 13:30:00,87.87,87.91,87.8,87.88,66100.0,73.5911,73.6246,73.5325,73.5995,66100.0
2015-04-14 14:00:00,87.86,87.91,87.79,87.87,82000.0,73.5828,73.6246,73.5241,73.5911,82000.0
2015-04-14 14:30:00,87.88,88.06,87.78,88.02,86100.0,73.5995,73.7503,73.5158,73.7168,86100.0
2015-04-14 15:00:00,88.03,88.05,87.89,87.93,128900.0,73.7251,73.7419,73.6079,73.6414,128900.0
2015-04-14 15:30:00,87.93,88.03,87.8,87.95,243700.0,73.6414,73.7251,73.5325,73.6581,243700.0
2015-04-15 09:30:00,88.11,88.26,87.55,88.04,361600.0,73.7921,73.9178,73.3231,73.7335,361600.0
2015-04-15 10:00:00,88.05,88.48,87.97,88.46,243900.0,73.7419,74.102,73.6749,74.0853,243900.0
2015-04-15 10:30:00,88.46,88.48,88.14,88.22,139600.0,74.0853,74.102,73.8173,73.8843,139600.0
2015-04-15 11:00:00,88.21,88.43,88.21,88.43,173900.0,73.8759,74.0601,73.8759,74.0601,173900.0
2015-04-15 11:30:00,88.42,88.46,88.29,88.36,106400.0,74.0518,74.0853,73.9429,74.0015,106400.0
2015-04-15 12:00:00,88.37,88.46,88.28,88.45,101400.0,74.0099,74.0853,73.9345,74.0769,101400.0
2015-04-15 12:30:00,88.44,88.65,88.43,88.65,98400.0,74.0685,74.2444,74.0601,74.2444,98400.0
2015-04-15 13:00:00,88.65,88.89,88.59,88.89,170600.0,74.2444,74.4454,74.1941,74.4454,170600.0
2015-04-15 13:30:00,88.88,89.01,88.6,88.67,127800.0,74.437,74.5459,74.2025,74.2611,127800.0
2015-04-15 14:00:00,88.66,89.3,88.64,89.27,191700.0,74.2528,74.7888,74.236,74.7636,191700.0
2015-04-15 14:30:00,89.28,89.51,89.23,89.5,196700.0,74.772,74.9646,74.7301,74.9563,196700.0
2015-04-15 15:00:00,89.48,89.74,89.38,89.73,305100.0,74.9395,75.1573,74.8558,75.1489,305100.0
2015-04-15 15:30:00,89.74,89.74,89.33,89.33,546300.0,75.1573,75.1573,74.8139,74.8139,546300.0
2015-04-16 09:30:00,89.15,89.36,88.64,88.89,203700.0,74.6631,74.839,74.236,74.4454,203700.0
2015-04-16 10:00:00,88.87,89.27,88.85,88.88,108400.0,74.4286,74.7636,74.4119,74.437,108400.0
2015-04-16 10:30:00,88.87,89.14,88.81,89.05,73400.0,74.4286,74.6548,74.3784,74.5794,73400.0
2015-04-16 11:00:00,89.04,89.09,88.9,88.92,67300.0,74.571,74.6129,74.4538,74.4705,67300.0
2015-04-16 11:30:00,88.91,88.99,88.8,88.88,49500.0,74.4621,74.5291,74.37,74.437,49500.0
2015-04-16 12:00:00,88.89,89.11,88.86,88.95,64900.0,74.4454,74.6296,74.4203,74.4956,64900.0
2015-04-16 12:30:00,88.93,89.1,88.89,88.98,50200.0,74.4789,74.6213,74.4454,74.5208,50200.0
2015-04-16 13:00:00,88.98,89.1,88.97,89.0,57800.0,74.5208,74.6213,74.5124,74.5375,57800.0
2015-04-16 13:30:00,88.99,89.2,88.97,89.16,80700.0,74.5291,74.705,74.5124,74.6715,80700.0
2015-04-16 14:00:00,89.17,89.3,89.11,89.19,118300.0,74.6799,74.7888,74.6296,74.6966,118300.0
2015-04-16 14:30:00,89.19,89.33,89.15,89.15,75900.0,74.6966,74.8139,74.6631,74.6631,75900.0
2015-04-16 15:00:00,89.16,89.28,88.92,88.98,118900.0,74.6715,74.772,74.4705,74.5208,118900.0
2015-04-16 15:30:00,88.98,89.04,88.88,88.95,234600.0,74.5208,74.571,74.437,74.4956,234600.0
2015-04-17 09:30:00,88.12,88.39,87.81,88.09,233500.0,73.8005,74.0266,73.5409,73.7754,233500.0
2015-04-17 10:00:00,88.08,88.11,87.64,87.98,109700.0,73.767,73.7921,73.3985,73.6833,109700.0
2015-04-17 10:30:00,87.96,88.07,87.84,87.88,57000.0,73.6665,73.7586,73.566,73.5995,57000.0
2015-04-17 11:00:00,87.88,88.16,87.78,88.11,70200.0,73.5995,73.834,73.5158,73.7921,70200.0
2015-04-17 11:30:00,88.1,88.11,87.87,88.02,60500.0,73.7838,73.7921,73.5911,73.7168,60500.0
2015-04-17 12:00:00,88.03,88.17,87.96,87.98,70600.0,73.7251,73.8424,73.6665,73.6833,70600.0
2015-04-17 12:30:00,87.96,88.02,87.9,87.95,74100.0,73.6665,73.7168,73.6163,73.6581,74100.0
2015-04-17 13:00:00,87.95,88.05,87.92,87.97,70400.0,73.6581,73.7419,73.633,73.6749,70400.0
2015-04-17 13:30:00,87.96,87.96,87.75,87.81,79700.0,73.6665,73.6665,73.4906,73.5409,79700.0
2015-04-17 14:00:00,87.82,87.82,87.61,87.76,137200.0,73.5493,73.5493,73.3734,73.499,137200.0
2015-04-17 14:30:00,87.78,87.79,87.56,87.59,137500.0,73.5158,73.5241,73.3315,73.3566,137500.0
2015-04-17 15:00:00,87.57,87.63,87.49,87.57,137600.0,73.3399,73.3901,73.2729,73.3399,137600.0
2015-04-17 15:30:00,87.58,87.89,87.46,87.51,508400.0,73.3483,73.6079,73.2478,73.2896,508400.0
2015-04-20 09:30:00,88.24,88.64,87.93,88.25,345500.0,73.901,74.236,73.6414,73.9094,345500.0
2015-04-20 10:00:00,88.26,88.6,88.22,88.51,232400.0,73.9178,74.2025,73.8843,74.1271,232400.0
2015-04-20 10:30:00,88.51,88.54,88.46,88.53,149300.0,74.1271,74.1523,74.0853,74.1439,149300.0
2015-04-20 11:00:00,88.53,88.6,88.5,88.51,133600.0,74.1439,74.2025,74.1188,74.1271,133600.0
2015-04-20 11:30:00,88.52,88.54,88.45,88.48,97900.0,74.1355,74.1523,74.0769,74.102,97900.0
2015-04-20 12:00:00,88.47,88.5,88.39,88.43,93500.0,74.0936,74.1188,74.0266,74.0601,93500.0
2015-04-20 12:30:00,88.42,88.55,88.39,88.55,66800.0,74.0518,74.1606,74.0266,74.1606,66800.0
2015-04-20 13:00:00,88.55,88.77,88.55,88.7,233000.0,74.1606,74.3449,74.1606,74.2863,233000.0
2015-04-20 13:30:00,88.7,88.72,88.66,88.69,84100.0,74.2863,74.303,74.2528,74.2779,84100.0
2015-04-20 14:00:00,88.69,88.78,88.65,88.76,123700.0,74.2779,74.3533,74.2444,74.3365,123700.0
2015-04-20 14:30:00,88.76,88.86,88.73,88.76,103200.0,74.3365,74.4203,74.3114,74.3365,103200.0
2015-04-20 15:00:00,88.77,88.98,88.75,88.78,123000.0,74.3449,74.5208,74.3281,74.3533,123000.0
2015-04-20 15:30:00,88.78,88.95,88.77,88.92,367100.0,74.3533,74.4956,74.3449,74.4705,367100.0
2015-04-21 09:30:00,89.02,89.15,87.77,87.81,371600.0,74.5543,74.6631,73.5074,73.5409,371600.0
2015-04-21 10:00:00,87.82,88.07,87.72,87.92,217200.0,73.5493,73.7586,73.4655,73.633,217200.0
2015-04-21 10:30:00,87.92,88.3,87.83,88.3,128100.0,73.633,73.9513,73.5576,73.9513,128100.0
2015-04-21 11:00:00,88.3,88.39,88.17,88.21,122200.0,73.9513,74.0266,73.8424,73.8759,122200.0
2015-04-21 11:30:00,88.21,88.23,87.95,88.18,96100.0,73.8759,73.8926,73.6581,73.8508,96100.0
2015-04-21 12:00:00,88.18,88.18,88.01,88.02,86000.0,73.8508,73.8508,73.7084,73.7168,86000.0
2015-04-21 12:30:00,88.02,88.04,87.96,88.01,108000.0,73.7168,73.7335,73.6665,73.7084,108000.0
2015-04-21 13:00:00,88.02,88.1,87.93,88.09,73000.0,73.7168,73.7838,73.6414,73.7754,73000.0
2015-04-21 13:30:00,88.09,88.09,87.89,87.98,112200.0,73.7754,73.7754,73.6079,73.6833,112200.0
2015-04-21 14:00:00,87.98,88.07,87.9,88.06,86800.0,73.6833,73.7586,73.6163,73.7503,86800.0
2015-04-21 14:30:00,88.06,88.09,87.93,88.08,117600.0,73.7503,73.7754,73.6414,73.767,117600.0
2015-04-21 15:00:00,88.08,88.09,87.88,87.93,112300.0,73.767,73.7754,73.5995,73.6414,112300.0
2015-04-21 15:30:00,87.92,88.02,87.8,87.92,289700.0,73.633,73.7168,73.5325,73.633,289700.0
2015-04-22 09:30:00,87.9,88.1,87.74,87.81,195500.0,73.6163,73.7838,73.4823,73.5409,195500.0
2015-04-22 10:00:00,87.81,87.94,87.62,87.81,132100.0,73.5409,73.6498,73.3818,73.5409,132100.0
2015-04-22 10:30:00,87.81,88.1,87.73,87.85,115400.0,73.5409,73.7838,73.4739,73.5744,115400.0
2015-04-22 11:00:00,87.87,87.93,87.62,87.67,71100.0,73.5911,73.6414,73.3818,73.4236,71100.0
2015-04-22 11:30:00,87.67,87.9,87.67,87.85,107300.0,73.4236,73.6163,73.4236,73.5744,107300.0
2015-04-22 12:00:00,87.86,87.87,87.67,87.74,61100.0,73.5828,73.5911,73.4236,73.4823,61100.0
2015-04-22 12:30:00,87.75,87.88,87.73,87.87,53200.0,73.4906,73.5995,73.4739,73.5911,53200.0
2015-04-22 13:00:00,87.87,87.91,87.79,87.89,66400.0,73.5911,73.6246,73.5241,73.6079,66400.0
2015-04-22 13:30:00,87.89,88.12,87.88,88.09,68600.0,73.6079,73.8005,73.5995,73.7754,68600.0
2015-04-22 14:00:00,88.1,88.11,87.96,87.99,150900.0,73.7838,73.7921,73.6665,73.6916,150900.0
2015-04-22 14:30:00,87.98,88.04,87.88,87.88,169700.0,73.6833,73.7335,73.5995,73.5995,169700.0
2015-04-22 15:00:00,87.89,88.11,87.88,88.08,89100.0,73.6079,73.7921,73.5995,73.767,89100.0
2015-04-22 15:30:00,88.08,88.13,87.88,88.09,397600.0,73.767,73.8089,73.5995,73.7754,397600.0
2015-04-23 09:30:00,88.63,88.89,88.39,88.39,255600.0,74.2276,74.4454,74.0266,74.0266,255600.0
2015-04-23 10:00:00,88.39,88.52,88.24,88.38,168200.0,74.0266,74.1355,73.901,74.0183,168200.0
2015-04-23 10:30:00,88.41,88.59,88.25,88.55,91300.0,74.0434,74.1941,73.9094,74.1606,91300.0
2015-04-23 11:00:00,88.57,88.67,88.28,88.33,88700.0,74.1774,74.2611,73.9345,73.9764,88700.0
2015-04-23 11:30:00,88.32,88.8,88.32,88.68,54600.0,73.968,74.37,73.968,74.2695,54600.0
2015-04-23 12:00:00,88.68,88.73,88.55,88.58,57800.0,74.2695,74.3114,74.1606,74.1858,57800.0
2015-04-23 12:30:00,88.58,88.84,88.57,88.74,96800.0,74.1858,74.4035,74.1774,74.3198,96800.0
2015-04-23 13:00:00,88.74,88.85,88.67,88.68,88500.0,74.3198,74.4119,74.2611,74.2695,88500.0
2015-04-23 13:30:00,88.69,88.86,88.63,88.84,85400.0,74.2779,74.4203,74.2276,74.4035,85400.0
2015-04-23 14:00:00,88.84,88.88,88.62,88.66,76200.0,74.4035,74.437,74.2193,74.2528,76200.0
2015-04-23 14:30:00,88.67,88.8,88.64,88.73,71800.0,74.2611,74.37,74.236,74.3114,71800.0
2015-04-23 15:00:00,88.73,88.86,88.72,88.78,109800.0,74.3114,74.4203,74.303,74.3533,109800.0
2015-04-23 15:30:00,88.78,88.86,88.52,88.59,314400.0,74.3533,74.4203,74.1355,74.1941,314400.0
2015-04-24 09:30:00,88.49,88.67,88.0,88.09,186600.0,74.1104,74.2611,73.7,73.7754,186600.0
2015-04-24 10:00:00,88.09,88.14,87.91,88.03,175400.0,73.7754,73.8173,73.6246,73.7251,175400.0
2015-04-24 10:30:00,88.02,88.14,87.99,88.12,65700.0,73.7168,73.8173,73.6916,73.8005,65700.0
2015-04-24 11:00:00,88.11,88.35,88.11,88.31,59100.0,73.7921,73.9931,73.7921,73.9596,59100.0
2015-04-24 11:30:00,88.32,88.4,88.19,88.2,53800.0,73.968,74.035,73.8591,73.8675,53800.0
2015-04-24 12:00:00,88.23,88.35,88.2,88.28,75300.0,73.8926,73.9931,73.8675,73.9345,75300.0
2015-04-24 12:30:00,88.27,88.35,88.2,88.2,40400.0,73.9261,73.9931,73.8675,73.8675,40400.0
2015-04-24 13:00:00,88.2,88.33,88.17,88.29,53900.0,73.8675,73.9764,73.8424,73.9429,53900.0
2015-04-24 13:30:00,88.29,88.31,88.17,88.27,51400.0,73.9429,73.9596,73.8424,73.9261,51400.0
2015-04-24 14:00:00,88.26,88.31,88.21,88.23,53100.0,73.9178,73.9596,73.8759,73.8926,53100.0
2015-04-24 14:30:00,88.23,88.27,88.09,88.09,56900.0,73.8926,73.9261,73.7754,73.7754,56900.0
2015-04-24 15:00:00,88.09,88.25,88.02,88.24,95000.0,73.7754,73.9094,73.7168,73.901,95000.0
2015-04-24 15:30:00,88.24,88.49,88.23,88.41,238200.0,73.901,74.1104,73.8926,74.0434,238200.0
2015-04-27 09:30:00,88.36,88.72,88.28,88.59,351800.0,74.0015,74.303,73.9345,74.1941,351800.0
2015-04-27 10:00:00,88.61,88.86,88.52,88.81,271300.0,74.2109,74.4203,74.1355,74.3784,271300.0
2015-04-27 10:30:00,88.81,88.84,88.66,88.71,109300.0,74.3784,74.4035,74.2528,74.2946,109300.0
2015-04-27 11:00:00,88.7,88.82,88.57,88.79,109300.0,74.2863,74.3868,74.1774,74.3616,109300.0
2015-04-27 11:30:00,88.79,88.95,88.76,88.93,145500.0,74.3616,74.4956,74.3365,74.4789,145500.0
2015-04-27 12:00:00,88.94,89.03,88.87,88.88,60800.0,74.4873,74.5626,74.4286,74.437,60800.0
2015-04-27 12:30:00,88.87,88.9,88.66,88.69,88500.0,74.4286,74.4538,74.2528,74.2779,88500.0
2015-04-27 13:00:00,88.68,88.82,88.56,88.73,37400.0,74.2695,74.3868,74.169,74.3114,37400.0
2015-04-27 13:30:00,88.72,88.85,88.69,88.81,36200.0,74.303,74.4119,74.2779,74.3784,36200.0
2015-04-27 14:00:00,88.81,88.87,88.68,88.84,46800.0,74.3784,74.4286,74.2695,74.4035,46800.0
2015-04-27 14:30:00,88.81,88.81,88.64,88.72,57800.0,74.3784,74.3784,74.236,74.303,57800.0
2015-04-27 15:00:00,88.72,89.02,88.71,89.0,128100.0,74.303,74.5543,74.2946,74.5375,128100.0
2015-04-27 15:30:00,88.99,89.06,88.85,88.93,296000.0,74.5291,74.5878,74.4119,74.4789,296000.0
2015-04-28 09:30:00,88.9,89.3,88.31,88.81,304900.0,74.4538,74.7888,73.9596,74.3784,304900.0
2015-04-28 10:00:00,88.77,88.83,88.27,88.28,168500.0,74.3449,74.3951,73.9261,73.9345,168500.0
2015-04-28 10:30:00,88.27,88.9,88.27,88.88,119300.0,73.9261,74.4538,73.9261,74.437,119300.0
2015-04-28 11:00:00,88.89,89.21,88.84,88.84,151500.0,74.4454,74.7134,74.4035,74.4035,151500.0
2015-04-28 11:30:00,88.85,89.19,88.84,89.0,102000.0,74.4119,74.6966,74.4035,74.5375,102000.0
2015-04-28 12:00:00,88.99,89.0,88.81,88.86,82300.0,74.5291,74.5375,74.3784,74.4203,82300.0
2015-04-28 12:30:00,88.86,88.91,88.76,88.85,100200.0,74.4203,74.4621,74.3365,74.4119,100200.0
2015-04-28 13:00:00,88.84,88.86,88.67,88.71,156600.0,74.4035,74.4203,74.2611,74.2946,156600.0
2015-04-28 13:30:00,88.7,88.78,88.62,88.71,113600.0,74.2863,74.3533,74.2193,74.2946,113600.0
2015-04-28 14:00:00,88.7,88.85,88.54,88.82,233600.0,74.2863,74.4119,74.1523,74.3868,233600.0
2015-04-28 14:30:00,88.81,88.84,88.64,88.7,145600.0,74.3784,74.4035,74.236,74.2863,145600.0
2015-04-28 15:00:00,88.7,88.73,88.63,88.68,183900.0,74.2863,74.3114,74.2276,74.2695,183900.0
2015-04-28 15:30:00,88.67,88.93,88.65,88.92,447700.0,74.2611,74.4789,74.2444,74.4705,447700.0
2015-04-29 09:30:00,88.41,89.18,88.41,88.63,191800.0,74.0434,74.6883,74.0434,74.2276,191800.0
2015-04-29 10:00:00,88.63,88.64,88.38,88.59,72100.0,74.2276,74.236,74.0183,74.1941,72100.0
2015-04-29 10:30:00,88.59,89.07,88.59,89.02,79000.0,74.1941,74.5961,74.1941,74.5543,79000.0
2015-04-29 11:00:00,89.02,89.44,89.01,89.35,148600.0,74.5543,74.906,74.5459,74.8306,148600.0
2015-04-29 11:30:00,89.36,89.4,89.2,89.27,87200.0,74.839,74.8725,74.705,74.7636,87200.0
2015-04-29 12:00:00,89.26,89.34,89.07,89.16,60000.0,74.7553,74.8223,74.5961,74.6715,60000.0
2015-04-29 12:30:00,89.17,89.34,89.07,89.32,39400.0,74.6799,74.8223,74.5961,74.8055,39400.0
2015-04-29 13:00:00,89.3,89.31,89.16,89.19,45500.0,74.7888,74.7971,74.6715,74.6966,45500.0
2015-04-29 13:30:00,89.2,89.74,89.17,89.73,112100.0,74.705,75.1573,74.6799,75.1489,112100.0
2015-04-29 14:00:00,89.73,89.92,89.43,89.84,150900.0,75.1489,75.308,74.8976,75.241,150900.0
2015-04-29 14:30:00,89.84,90.26,89.81,90.14,356100.0,75.241,75.5928,75.2159,75.4923,356100.0
2015-04-29 15:00:00,90.14,90.22,89.81,89.93,182400.0,75.4923,75.5593,75.2159,75.3164,182400.0
2015-04-29 15:30:00,89.93,90.2,89.8,89.88,260400.0,75.3164,75.5425,75.2075,75.2745,260400.0
2015-04-30 09:30:00,89.66,89.9,89.42,89.83,231700.0,75.0903,75.2913,74.8893,75.2326,231700.0
2015-04-30 10:00:00,89.82,89.82,89.44,89.63,75000.0,75.2243,75.2243,74.906,75.0651,75000.0
2015-04-30 10:30:00,89.63,89.9,89.63,89.72,120500.0,75.0651,75.2913,75.0651,75.1405,120500.0
2015-04-30 11:00:00,89.74,90.23,89.74,90.21,85000.0,75.1573,75.5676,75.1573,75.5509,85000.0
2015-04-30 11:30:00,90.22,90.31,90.05,90.05,101500.0,75.5593,75.6346,75.4169,75.4169,101500.0
2015-04-30 12:00:00,90.05,90.27,90.02,90.25,87700.0,75.4169,75.6011,75.3918,75.5844,87700.0
2015-04-30 12:30:00,90.24,90.34,90.16,90.34,66100.0,75.576,75.6598,75.509,75.6598,66100.0
2015-04-30 13:00:00,90.35,90.61,90.32,90.57,143500.0,75.6681,75.8859,75.643,75.8524,143500.0
2015-04-30 13:30:00,90.56,90.97,90.55,90.94,206700.0,75.844,76.1874,75.8356,76.1623,206700.0
2015-04-30 14:00:00,90.94,91.0,90.61,90.63,213700.0,76.1623,76.2125,75.8859,75.9026,213700.0
2015-04-30 14:30:00,90.62,90.71,90.29,90.35,142400.0,75.8943,75.9696,75.6179,75.6681,142400.0
2015-04-30 15:00:00,90.33,90.48,90.1,90.42,242500.0,75.6514,75.777,75.4588,75.7268,242500.0
2015-04-30 15:30:00,90.41,90.69,90.35,90.52,395200.0,75.7184,75.9529,75.6681,75.8105,395200.0
2015-05-01 09:30:00,91.0,91.43,90.81,90.9,256800.0,76.2125,76.5726,76.0534,76.1288,256800.0
2015-05-01 10:00:00,90.88,91.4,90.84,91.28,214600.0,76.112,76.5475,76.0785,76.447,214600.0
2015-05-01 10:30:00,91.28,91.29,90.95,91.0,103100.0,76.447,76.4554,76.1706,76.2125,103100.0
2015-05-01 11:00:00,91.0,91.08,90.94,91.06,95000.0,76.2125,76.2795,76.1623,76.2628,95000.0
2015-05-01 11:30:00,91.06,91.07,90.84,90.88,131000.0,76.2628,76.2711,76.0785,76.112,131000.0
2015-05-01 12:00:00,90.88,90.92,90.74,90.85,100600.0,76.112,76.1455,75.9948,76.0869,100600.0
2015-05-01 12:30:00,90.85,90.94,90.83,90.92,97900.0,76.0869,76.1623,76.0701,76.1455,97900.0
2015-05-01 13:00:00,90.92,91.05,90.9,91.01,260200.0,76.1455,76.2544,76.1288,76.2209,260200.0
2015-05-01 13:30:00,91.03,91.35,91.02,91.3,68200.0,76.2376,76.5056,76.2293,76.4638,68200.0
2015-05-01 14:00:00,91.29,91.49,91.28,91.47,106500.0,76.4554,76.6229,76.447,76.6061,106500.0
2015-05-01 14:30:00,91.49,91.58,91.42,91.56,123200.0,76.6229,76.6983,76.5643,76.6815,123200.0
2015-05-01 15:00:00,91.56,91.64,91.35,91.35,235700.0,76.6815,76.7485,76.5056,76.5056,235700.0
2015-05-01 15:30:00,91.36,91.49,91.33,91.36,382900.0,76.514,76.6229,76.4889,76.514,382900.0
2015-05-04 09:30:00,91.38,91.57,91.26,91.34,181100.0,76.5308,76.6899,76.4303,76.4973,181100.0
2015-05-04 10:00:00,91.34,91.38,90.79,90.79,250600.0,76.4973,76.5308,76.0366,76.0366,250600.0
2015-05-04 10:30:00,90.8,91.01,90.76,90.78,153200.0,76.045,76.2209,76.0115,76.0283,153200.0
2015-05-04 11:00:00,90.78,90.78,90.62,90.65,186300.0,76.0283,76.0283,75.8943,75.9194,186300.0
2015-05-04 11:30:00,90.66,90.83,90.6,90.78,159500.0,75.9278,76.0701,75.8775,76.0283,159500.0
2015-05-04 12:00:00,90.77,90.93,90.74,90.93,110800.0,76.0199,76.1539,75.9948,76.1539,110800.0
2015-05-04 12:30:00,90.94,90.97,90.82,90.91,61400.0,76.1623,76.1874,76.0618,76.1371,61400.0
2015-05-04 13:00:00,90.91,91.01,90.89,90.97,67700.0,76.1371,76.2209,76.1204,76.1874,67700.0
2015-05-04 13:30:00,90.97,90.98,90.85,90.91,73800.0,76.1874,76.1958,76.0869,76.1371,73800.0
2015-05-04 14:00:00,90.92,91.02,90.89,90.99,92800.0,76.1455,76.2293,76.1204,76.2041,92800.0
2015-05-04 14:30:00,91.0,91.03,90.88,90.89,95500.0,76.2125,76.2376,76.112,76.1204,95500.0
2015-05-04 15:00:00,90.9,91.1,90.88,91.01,245500.0,76.1288,76.2963,76.112,76.2209,245500.0
2015-05-04 15:30:00,91.02,91.03,90.86,90.89,398400.0,76.2293,76.2376,76.0953,76.1204,398400.0
2015-05-05 09:30:00,90.85,91.44,90.57,90.83,136600.0,76.0869,76.581,75.8524,76.0701,136600.0
2015-05-05 10:00:00,90.76,90.95,90.57,90.65,163300.0,76.0115,76.1706,75.8524,75.9194,163300.0
2015-05-05 10:30:00,90.65,90.73,90.47,90.55,112300.0,75.9194,75.9864,75.7686,75.8356,112300.0
2015-05-05 11:00:00,90.53,90.53,89.98,89.98,201500.0,75.8189,75.8189,75.3583,75.3583,201500.0
2015-05-05 11:30:00,89.98,90.26,89.95,90.23,124500.0,75.3583,75.5928,75.3331,75.5676,124500.0
2015-05-05 12:00:00,90.23,90.37,90.17,90.32,62500.0,75.5676,75.6849,75.5174,75.643,62500.0
2015-05-05 12:30:00,90.3,90.36,90.2,90.22,56600.0,75.6263,75.6765,75.5425,75.5593,56600.0
2015-05-05 13:00:00,90.21,90.31,89.99,90.18,67900.0,75.5509,75.6346,75.3666,75.5258,67900.0
2015-05-05 13:30:00,90.17,90.21,90.08,90.11,48900.0,75.5174,75.5509,75.442,75.4671,48900.0
2015-05-05 14:00:00,90.09,90.19,90.01,90.04,48000.0,75.4504,75.5341,75.3834,75.4085,48000.0
2015-05-05 14:30:00,90.04,90.12,90.0,90.02,106900.0,75.4085,75.4755,75.375,75.3918,106900.0
2015-05-05 15:00:00,90.0,90.17,89.95,90.15,120200.0,75.375,75.5174,75.3331,75.5006,120200.0
2015-05-05 15:30:00,90.15,90.31,90.08,90.15,183900.0,75.5006,75.6346,75.442,75.5006,183900.0
2015-05-06 09:30:00,90.48,90.75,90.0,90.23,137300.0,75.777,76.0031,75.375,75.5676,137300.0
2015-05-06 10:00:00,90.23,90.39,89.91,90.08,75500.0,75.5676,75.7016,75.2996,75.442,75500.0
2015-05-06 10:30:00,90.1,90.58,90.1,90.47,108400.0,75.4588,75.8608,75.4588,75.7686,108400.0
2015-05-06 11:00:00,90.48,90.48,90.0,90.05,61300.0,75.777,75.777,75.375,75.4169,61300.0
2015-05-06 11:30:00,90.05,90.31,90.05,90.23,77600.0,75.4169,75.6346,75.4169,75.5676,77600.0
2015-05-06 12:00:00,90.22,90.3,90.09,90.22,39100.0,75.5593,75.6263,75.4504,75.5593,39100.0
2015-05-06 12:30:00,90.21,90.29,90.11,90.17,26800.0,75.5509,75.6179,75.4671,75.5174,26800.0
2015-05-06 13:00:00,90.17,90.3,90.11,90.15,47200.0,75.5174,75.6263,75.4671,75.5006,47200.0
2015-05-06 13:30:00,90.15,90.15,89.92,90.0,55800.0,75.5006,75.5006,75.308,75.375,55800.0
2015-05-06 14:00:00,90.0,90.04,89.87,89.94,65100.0,75.375,75.4085,75.2661,75.3248,65100.0
2015-05-06 14:30:00,89.94,89.96,89.64,89.92,81100.0,75.3248,75.3415,75.0735,75.308,81100.0
2015-05-06 15:00:00,89.93,89.96,89.73,89.86,76100.0,75.3164,75.3415,75.1489,75.2578,76100.0
2015-05-06 15:30:00,89.85,89.98,89.71,89.98,221800.0,75.2494,75.3583,75.1321,75.3583,221800.0
2015-05-07 09:30:00,89.75,89.87,89.28,89.43,181000.0,75.1656,75.2661,74.772,74.8976,181000.0
2015-05-07 10:00:00,89.42,89.49,89.03,89.11,110800.0,74.8893,74.9479,74.5626,74.6296,110800.0
2015-05-07 10:30:00,89.08,89.21,89.07,89.15,122400.0,74.6045,74.7134,74.5961,74.6631,122400.0
2015-05-07 11:00:00,89.17,89.53,89.14,89.41,72600.0,74.6799,74.9814,74.6548,74.8809,72600.0
2015-05-07 11:30:00,89.42,89.45,89.27,89.28,66400.0,74.8893,74.9144,74.7636,74.772,66400.0
2015-05-07 12:00:00,89.28,89.43,89.25,89.41,75600.0,74.772,74.8976,74.7469,74.8809,75600.0
2015-05-07 12:30:00,89.42,89.63,89.37,89.39,49900.0,74.8893,75.0651,74.8474,74.8641,49900.0
2015-05-07 13:00:00,89.39,89.66,89.38,89.65,62200.0,74.8641,75.0903,74.8558,75.0819,62200.0
2015-05-07 13:30:00,89.64,89.69,89.56,89.6,69800.0,75.0735,75.1154,75.0065,75.04,69800.0
2015-05-07 14:00:00,89.61,89.78,89.6,89.78,83700.0,75.0484,75.1908,75.04,75.1908,83700.0
2015-05-07 14:30:00,89.78,89.8,89.59,89.65,71500.0,75.1908,75.2075,75.0316,75.0819,71500.0
2015-05-07 15:00:00,89.64,89.67,89.5,89.53,99200.0,75.0735,75.0986,74.9563,74.9814,99200.0
2015-05-07 15:30:00,89.53,89.73,89.52,89.64,217000.0,74.9814,75.1489,74.973,75.0735,217000.0
2015-05-08 09:30:00,90.1,90.45,89.41,89.45,352900.0,75.4588,75.7519,74.8809,74.9144,352900.0
2015-05-08 10:00:00,89.43,89.57,89.11,89.14,241600.0,74.8976,75.0149,74.6296,74.6548,241600.0
2015-05-08 10:30:00,89.15,89.64,89.07,89.54,127400.0,74.6631,75.0735,74.5961,74.9898,127400.0
2015-05-08 11:00:00,89.55,89.89,89.54,89.78,110900.0,74.9981,75.2829,74.9898,75.1908,110900.0
2015-05-08 11:30:00,89.78,90.03,89.74,90.02,62900.0,75.1908,75.4001,75.1573,75.3918,62900.0
2015-05-08 12:00:00,90.02,90.06,89.91,89.94,63300.0,75.3918,75.4253,75.2996,75.3248,63300.0
2015-05-08 12:30:00,89.92,89.93,89.81,89.88,64300.0,75.308,75.3164,75.2159,75.2745,64300.0
2015-05-08 13:00:00,89.89,90.03,89.83,90.0,51800.0,75.2829,75.4001,75.2326,75.375,51800.0
2015-05-08 13:30:00,90.01,90.07,89.96,89.98,74100.0,75.3834,75.4336,75.3415,75.3583,74100.0
2015-05-08 14:00:00,89.97,90.02,89.84,89.86,49500.0,75.3499,75.3918,75.241,75.2578,49500.0
2015-05-08 14:30:00,89.86,89.91,89.71,89.75,116500.0,75.2578,75.2996,75.1321,75.1656,116500.0
2015-05-08 15:00:00,89.75,89.94,89.74,89.9,124600.0,75.1656,75.3248,75.1573,75.2913,124600.0
2015-05-08 15:30:00,89.9,90.03,89.82,89.88,274500.0,75.2913,75.4001,75.2243,75.2745,274500.0
2015-05-11 09:30:00,90.21,91.1,90.06,90.81,430900.0,75.5509,76.2963,75.4253,76.0534,430900.0
2015-05-11 10:00:00,90.82,90.92,90.69,90.79,217800.0,76.0618,76.1455,75.9529,76.0366,217800.0
2015-05-11 10:30:00,90.78,91.12,90.59,91.06,173400.0,76.0283,76.313,75.8691,76.2628,173400.0
2015-05-11 11:00:00,91.07,91.21,90.99,91.17,207100.0,76.2711,76.3884,76.2041,76.3549,207100.0
2015-05-11 11:30:00,91.16,91.28,91.04,91.2,173600.0,76.3465,76.447,76.246,76.38,173600.0
2015-05-11 12:00:00,91.21,91.28,91.05,91.24,119400.0,76.3884,76.447,76.2544,76.4135,119400.0
2015-05-11 12:30:00,91.24,91.4,91.16,91.23,110700.0,76.4135,76.5475,76.3465,76.4051,110700.0
2015-05-11 13:00:00,91.22,91.43,91.15,91.39,78100.0,76.3968,76.5726,76.3381,76.5391,78100.0
2015-05-11 13:30:00,91.39,91.44,91.26,91.31,140800.0,76.5391,76.581,76.4303,76.4721,140800.0
2015-05-11 14:00:00,91.31,91.32,91.12,91.26,105600.0,76.4721,76.4805,76.313,76.4303,105600.0
2015-05-11 14:30:00,91.25,91.37,91.17,91.17,136900.0,76.4219,76.5224,76.3549,76.3549,136900.0
2015-05-11 15:00:00,91.16,91.35,91.11,91.19,200900.0,76.3465,76.5056,76.3046,76.3716,200900.0
2015-05-11 15:30:00,91.19,91.24,91.12,91.17,335000.0,76.3716,76.4135,76.313,76.3549,335000.0
2015-05-12 09:30:00,90.56,90.71,90.03,90.04,181400.0,75.844,75.9696,75.4001,75.4085,181400.0
2015-05-12 10:00:00,90.02,90.31,90.01,90.07,102300.0,75.3918,75.6346,75.3834,75.4336,102300.0
2015-05-12 10:30:00,90.07,90.6,90.06,90.57,114100.0,75.4336,75.8775,75.4253,75.8524,114100.0
2015-05-12 11:00:00,90.58,90.77,90.56,90.76,88100.0,75.8608,76.0199,75.844,76.0115,88100.0
2015-05-12 11:30:00,90.75,90.85,90.53,90.53,73700.0,76.0031,76.0869,75.8189,75.8189,73700.0
2015-05-12 12:00:00,90.53,90.69,90.3,90.56,115200.0,75.8189,75.9529,75.6263,75.844,115200.0
2015-05-12 12:30:00,90.56,90.67,90.51,90.51,43300.0,75.844,75.9361,75.8021,75.8021,43300.0
2015-05-12 13:00:00,90.5,90.62,90.44,90.55,47500.0,75.7938,75.8943,75.7435,75.8356,47500.0
2015-05-12 13:30:00,90.54,90.57,90.37,90.41,74900.0,75.8273,75.8524,75.6849,75.7184,74900.0
2015-05-12 14:00:00,90.42,90.51,90.31,90.47,69700.0,75.7268,75.8021,75.6346,75.7686,69700.0
2015-05-12 14:30:00,90.48,90.61,90.35,90.39,79000.0,75.777,75.8859,75.6681,75.7016,79000.0
2015-05-12 15:00:00,90.39,90.61,90.38,90.45,111700.0,75.7016,75.8859,75.6933,75.7519,111700.0
2015-05-12 15:30:00,90.44,90.54,90.38,90.39,233000.0,75.7435,75.8273,75.6933,75.7016,233000.0
2015-05-13 09:30:00,90.83,91.5,90.44,91.41,234300.0,76.0701,76.6313,75.7435,76.5559,234300.0
2015-05-13 10:00:00,91.4,91.46,91.3,91.44,122700.0,76.5475,76.5978,76.4638,76.581,122700.0
2015-05-13 10:30:00,91.44,91.48,91.12,91.12,89700.0,76.581,76.6145,76.313,76.313,89700.0
2015-05-13 11:00:00,91.12,91.14,90.98,91.03,80500.0,76.313,76.3298,76.1958,76.2376,80500.0
2015-05-13 11:30:00,91.02,91.14,90.92,91.02,64800.0,76.2293,76.3298,76.1455,76.2293,64800.0
2015-05-13 12:00:00,91.01,91.12,90.83,90.86,76700.0,76.2209,76.313,76.0701,76.0953,76700.0
2015-05-13 12:30:00,90.86,90.99,90.83,90.95,68000.0,76.0953,76.2041,76.0701,76.1706,68000.0
2015-05-13 13:00:00,90.95,91.01,90.8,90.93,119000.0,76.1706,76.2209,76.045,76.1539,119000.0
2015-05-13 13:30:00,90.94,90.94,90.8,90.83,96400.0,76.1623,76.1623,76.045,76.0701,96400.0
2015-05-13 14:00:00,90.84,90.85,90.69,90.69,98700.0,76.0785,76.0869,75.9529,75.9529,98700.0
2015-05-13 14:30:00,90.71,90.77,90.55,90.55,114500.0,75.9696,76.0199,75.8356,75.8356,114500.0
2015-05-13 15:00:00,90.56,90.7,90.51,90.61,137300.0,75.844,75.9613,75.8021,75.8859,137300.0
2015-05-13 15:30:00,90.61,90.67,90.53,90.61,188200.0,75.8859,75.9361,75.8189,75.8859,188200.0
2015-05-14 09:30:00,90.93,91.89,90.92,91.84,167900.0,76.1539,76.9579,76.1455,76.916,167900.0
2015-05-14 10:00:00,91.83,91.99,91.63,91.73,123400.0,76.9076,77.0416,76.7401,76.8239,123400.0
2015-05-14 10:30:00,91.74,91.97,91.68,91.8,137500.0,76.8323,77.0249,76.782,76.8825,137500.0
2015-05-14 11:00:00,91.78,91.85,91.6,91.8,86600.0,76.8658,76.9244,76.715,76.8825,86600.0
2015-05-14 11:30:00,91.79,91.93,91.7,91.89,65700.0,76.8741,76.9914,76.7988,76.9579,65700.0
2015-05-14 12:00:00,91.89,92.15,91.87,92.09,131200.0,76.9579,77.1756,76.9411,77.1254,131200.0
2015-05-14 12:30:00,92.1,92.11,91.94,92.08,56600.0,77.1338,77.1421,76.9998,77.117,56600.0
2015-05-14 13:00:00,92.09,92.33,92.08,92.32,104900.0,77.1254,77.3264,77.117,77.318,104900.0
2015-05-14 13:30:00,92.32,92.36,92.14,92.16,115600.0,77.318,77.3515,77.1673,77.184,115600.0
2015-05-14 14:00:00,92.15,92.19,91.98,92.07,81300.0,77.1756,77.2091,77.0333,77.1086,81300.0
2015-05-14 14:30:00,92.07,92.15,92.02,92.11,91300.0,77.1086,77.1756,77.0668,77.1421,91300.0
2015-05-14 15:00:00,92.1,92.18,92.03,92.1,98300.0,77.1338,77.2008,77.0751,77.1338,98300.0
2015-05-14 15:30:00,92.1,92.24,92.06,92.23,342900.0,77.1338,77.251,77.1003,77.2426,342900.0
2015-05-15 09:30:00,90.3,90.65,89.5,89.76,1143700.0,75.6263,75.9194,74.9563,75.174,1143700.0
2015-05-15 10:00:00,89.74,89.77,89.24,89.4,701300.0,75.1573,75.1824,74.7385,74.8725,701300.0
2015-05-15 10:30:00,89.39,89.58,88.93,88.97,476100.0,74.8641,75.0233,74.4789,74.5124,476100.0
2015-05-15 11:00:00,88.97,88.98,88.13,88.7,908900.0,74.5124,74.5208,73.8089,74.2863,908900.0
2015-05-15 11:30:00,88.7,88.72,88.33,88.4,253800.0,74.2863,74.303,73.9764,74.035,253800.0
2015-05-15 12:00:00,88.4,88.58,88.26,88.56,206300.0,74.035,74.1858,73.9178,74.169,206300.0
2015-05-15 12:30:00,88.55,88.7,88.32,88.67,247500.0,74.1606,74.2863,73.968,74.2611,247500.0
2015-05-15 13:00:00,88.68,88.76,88.51,88.59,163500.0,74.2695,74.3365,74.1271,74.1941,163500.0
2015-05-15 13:30:00,88.59,88.88,88.55,88.8,289600.0,74.1941,74.437,74.1606,74.37,289600.0
2015-05-15 14:00:00,88.8,88.96,88.7,88.91,226600.0,74.37,74.504,74.2863,74.4621,226600.0
2015-05-15 14:30:00,88.92,88.98,88.89,88.96,171600.0,74.4705,74.5208,74.4454,74.504,171600.0
2015-05-15 15:00:00,88.96,89.05,88.88,89.02,327700.0,74.504,74.5794,74.437,74.5543,327700.0
2015-05-15 15:30:00,89.02,89.14,88.99,89.13,665800.0,74.5543,74.6548,74.5291,74.6464,665800.0
2015-05-18 09:30:00,89.0,89.55,88.68,88.74,225700.0,74.5375,74.9981,74.2695,74.3198,225700.0
2015-05-18 10:00:00,88.76,88.99,88.63,88.99,116200.0,74.3365,74.5291,74.2276,74.5291,116200.0
2015-05-18 10:30:00,88.99,89.19,88.86,89.19,163700.0,74.5291,74.6966,74.4203,74.6966,163700.0
2015-05-18 11:00:00,89.19,89.47,89.1,89.41,163000.0,74.6966,74.9311,74.6213,74.8809,163000.0
2015-05-18 11:30:00,89.41,89.43,89.03,89.23,133900.0,74.8809,74.8976,74.5626,74.7301,133900.0
2015-05-18 12:00:00,89.22,89.31,89.11,89.14,85400.0,74.7218,74.7971,74.6296,74.6548,85400.0
2015-05-18 12:30:00,89.16,89.25,89.07,89.14,47400.0,74.6715,74.7469,74.5961,74.6548,47400.0
2015-05-18 13:00:00,89.13,89.18,88.98,88.99,98700.0,74.6464,74.6883,74.5208,74.5291,98700.0
2015-05-18 13:30:00,88.99,89.15,88.98,89.15,114100.0,74.5291,74.6631,74.5208,74.6631,114100.0
2015-05-18 14:00:00,89.16,89.25,89.13,89.23,100600.0,74.6715,74.7469,74.6464,74.7301,100600.0
2015-05-18 14:30:00,89.24,89.28,89.17,89.26,89000.0,74.7385,74.772,74.6799,74.7553,89000.0
2015-05-18 15:00:00,89.27,89.36,89.19,89.32,141400.0,74.7636,74.839,74.6966,74.8055,141400.0
2015-05-18 15:30:00,89.33,89.42,89.15,89.18,392100.0,74.8139,74.8893,74.6631,74.6883,392100.0
2015-05-19 09:30:00,89.08,89.41,88.46,88.67,265300.0,74.6045,74.8809,74.0853,74.2611,265300.0
2015-05-19 10:00:00,88.65,89.06,88.61,88.86,177700.0,74.2444,74.5878,74.2109,74.4203,177700.0
2015-05-19 10:30:00,88.86,88.97,88.85,88.92,69600.0,74.4203,74.5124,74.4119,74.4705,69600.0
2015-05-19 11:00:00,88.9,89.2,88.9,89.12,131700.0,74.4538,74.705,74.4538,74.638,131700.0
2015-05-19 11:30:00,89.13,89.27,88.92,89.08,123700.0,74.6464,74.7636,74.4705,74.6045,123700.0
2015-05-19 12:00:00,89.06,89.14,88.79,88.89,103800.0,74.5878,74.6548,74.3616,74.4454,103800.0
2015-05-19 12:30:00,88.9,89.07,88.82,89.0,134100.0,74.4538,74.5961,74.3868,74.5375,134100.0
2015-05-19 13:00:00,89.01,89.19,89.01,89.16,94600.0,74.5459,74.6966,74.5459,74.6715,94600.0
2015-05-19 13:30:00,89.16,89.3,89.15,89.28,61800.0,74.6715,74.7888,74.6631,74.772,61800.0
2015-05-19 14:00:00,89.27,89.34,89.16,89.16,79600.0,74.7636,74.8223,74.6715,74.6715,79600.0
2015-05-19 14:30:00,89.15,89.16,89.02,89.15,110800.0,74.6631,74.6715,74.5543,74.6631,110800.0
2015-05-19 15:00:00,89.15,89.19,88.96,89.07,155700.0,74.6631,74.6966,74.504,74.5961,155700.0
2015-05-19 15:30:00,89.08,89.2,89.06,89.19,308200.0,74.6045,74.705,74.5878,74.6966,308200.0
2015-05-20 09:30:00,89.19,89.4,88.62,89.09,159000.0,74.6966,74.8725,74.2193,74.6129,159000.0
2015-05-20 10:00:00,89.06,89.41,89.05,89.33,128600.0,74.5878,74.8809,74.5794,74.8139,128600.0
2015-05-20 10:30:00,89.33,89.37,89.0,89.0,79600.0,74.8139,74.8474,74.5375,74.5375,79600.0
2015-05-20 11:00:00,88.99,89.0,88.75,88.79,82100.0,74.5291,74.5375,74.3281,74.3616,82100.0
2015-05-20 11:30:00,88.79,88.83,88.58,88.71,120600.0,74.3616,74.3951,74.1858,74.2946,120600.0
2015-05-20 12:00:00,88.71,89.06,88.67,88.99,92000.0,74.2946,74.5878,74.2611,74.5291,92000.0
2015-05-20 12:30:00,88.99,89.01,88.76,88.76,72500.0,74.5291,74.5459,74.3365,74.3365,72500.0
2015-05-20 13:00:00,88.76,88.84,88.65,88.73,114000.0,74.3365,74.4035,74.2444,74.3114,114000.0
2015-05-20 13:30:00,88.73,88.78,88.59,88.69,62800.0,74.3114,74.3533,74.1941,74.2779,62800.0
2015-05-20 14:00:00,88.69,89.17,88.69,89.15,131800.0,74.2779,74.6799,74.2779,74.6631,131800.0
2015-05-20 14:30:00,89.15,89.2,88.92,89.02,150400.0,74.6631,74.705,74.4705,74.5543,150400.0
2015-05-20 15:00:00,89.01,89.05,88.77,88.93,110800.0,74.5459,74.5794,74.3449,74.4789,110800.0
2015-05-20 15:30:00,88.93,89.15,88.85,88.98,314700.0,74.4789,74.6631,74.4119,74.5208,314700.0
2015-05-21 09:30:00,89.18,89.54,89.05,89.17,242400.0,74.6883,74.9898,74.5794,74.6799,242400.0
2015-05-21 10:00:00,89.16,89.46,89.12,89.3,219600.0,74.6715,74.9228,74.638,74.7888,219600.0
2015-05-21 10:30:00,89.31,89.62,89.3,89.4,182200.0,74.7971,75.0568,74.7888,74.8725,182200.0
2015-05-21 11:00:00,89.4,89.65,89.27,89.65,148100.0,74.8725,75.0819,74.7636,75.0819,148100.0
2015-05-21 11:30:00,89.65,89.79,89.5,89.61,144000.0,75.0819,75.1991,74.9563,75.0484,144000.0
2015-05-21 12:00:00,89.6,89.79,89.6,89.76,85800.0,75.04,75.1991,75.04,75.174,85800.0
2015-05-21 12:30:00,89.76,89.77,89.55,89.67,112000.0,75.174,75.1824,74.9981,75.0986,112000.0
2015-05-21 13:00:00,89.67,89.69,89.38,89.43,103800.0,75.0986,75.1154,74.8558,74.8976,103800.0
2015-05-21 13:30:00,89.42,89.52,89.17,89.18,123600.0,74.8893,74.973,74.6799,74.6883,123600.0
2015-05-21 14:00:00,89.18,89.56,89.17,89.55,143100.0,74.6883,75.0065,74.6799,74.9981,143100.0
2015-05-21 14:30:00,89.54,89.55,89.29,89.33,195000.0,74.9898,74.9981,74.7804,74.8139,195000.0
2015-05-21 15:00:00,89.33,89.36,89.08,89.29,235400.0,74.8139,74.839,74.6045,74.7804,235400.0
2015-05-21 15:30:00,89.28,89.5,89.27,89.45,674300.0,74.772,74.9563,74.7636,74.9144,674300.0
2015-05-22 09:30:00,91.81,93.35,91.76,93.21,1626200.0,76.8909,78.1806,76.849,78.0634,1626200.0
2015-05-22 10:00:00,93.24,93.35,92.3,92.75,999300.0,78.0885,78.1806,77.3013,77.6781,999300.0
2015-05-22 10:30:00,92.75,92.84,92.0,92.74,662200.0,77.6781,77.7535,77.05,77.6698,662200.0
2015-05-22 11:00:00,92.73,93.05,92.7,93.0,511700.0,77.6614,77.9294,77.6363,77.8875,511700.0
2015-05-22 11:30:00,92.99,93.1,92.74,93.0,383000.0,77.8791,77.9713,77.6698,77.8875,383000.0
2015-05-22 12:00:00,93.0,93.25,92.89,93.14,305900.0,77.8875,78.0969,77.7954,78.0048,305900.0
2015-05-22 12:30:00,93.14,93.34,93.13,93.24,248500.0,78.0048,78.1723,77.9964,78.0885,248500.0
2015-05-22 13:00:00,93.24,93.34,92.88,93.21,288500.0,78.0885,78.1723,77.787,78.0634,288500.0
2015-05-22 13:30:00,93.2,93.32,93.03,93.08,233900.0,78.055,78.1555,77.9126,77.9545,233900.0
2015-05-22 14:00:00,93.08,93.16,92.85,93.15,245200.0,77.9545,78.0215,77.7619,78.0131,245200.0
2015-05-22 14:30:00,93.15,93.43,93.02,93.39,336900.0,78.0131,78.2476,77.9043,78.2141,336900.0
2015-05-22 15:00:00,93.39,93.39,93.01,93.1,447700.0,78.2141,78.2141,77.8959,77.9713,447700.0
2015-05-22 15:30:00,93.11,93.54,93.1,93.45,1204900.0,77.9796,78.3398,77.9713,78.2644,1204900.0
2015-05-26 09:30:00,92.61,94.24,92.5,94.1,757400.0,77.5609,78.926,77.4688,78.8088,757400.0
2015-05-26 10:00:00,94.12,94.24,93.78,94.11,683000.0,78.8255,78.926,78.5408,78.8171,683000.0
2015-05-26 10:30:00,94.11,94.23,93.81,93.97,394900.0,78.8171,78.9176,78.5659,78.6999,394900.0
2015-05-26 11:00:00,93.97,94.11,93.81,94.04,274400.0,78.6999,78.8171,78.5659,78.7585,274400.0
2015-05-26 11:30:00,94.04,94.18,93.85,93.92,204900.0,78.7585,78.8758,78.5994,78.658,204900.0
2015-05-26 12:00:00,93.92,94.04,93.88,93.97,172300.0,78.658,78.7585,78.6245,78.6999,172300.0
2015-05-26 12:30:00,93.96,94.0,93.61,93.61,236200.0,78.6915,78.725,78.3984,78.3984,236200.0
2015-05-26 13:00:00,93.62,93.94,93.49,93.73,189600.0,78.4068,78.6748,78.2979,78.4989,189600.0
2015-05-26 13:30:00,93.73,93.76,93.55,93.6,427400.0,78.4989,78.524,78.3481,78.39,427400.0
2015-05-26 14:00:00,93.59,93.68,93.44,93.44,272300.0,78.3816,78.457,78.256,78.256,272300.0
2015-05-26 14:30:00,93.47,93.47,93.23,93.41,419300.0,78.2811,78.2811,78.0801,78.2309,419300.0
2015-05-26 15:00:00,93.4,93.69,93.39,93.56,272900.0,78.2225,78.4654,78.2141,78.3565,272900.0
2015-05-26 15:30:00,93.57,93.84,93.54,93.81,584400.0,78.3649,78.591,78.3398,78.5659,584400.0
2015-05-27 09:30:00,93.89,94.4,93.7,94.35,406400.0,78.6329,79.06,78.4738,79.0181,406400.0
2015-05-27 10:00:00,94.38,94.55,94.12,94.42,394300.0,79.0433,79.1856,78.8255,79.0768,394300.0
2015-05-27 10:30:00,94.42,94.72,94.42,94.59,248100.0,79.0768,79.328,79.0768,79.2191,248100.0
2015-05-27 11:00:00,94.59,94.76,94.11,94.36,330600.0,79.2191,79.3615,78.8171,79.0265,330600.0
2015-05-27 11:30:00,94.35,94.59,94.13,94.5,322600.0,79.0181,79.2191,78.8339,79.1438,322600.0
2015-05-27 12:00:00,94.5,94.83,94.44,94.76,276200.0,79.1438,79.4201,79.0935,79.3615,276200.0
2015-05-27 12:30:00,94.76,94.8,94.6,94.68,152300.0,79.3615,79.395,79.2275,79.2945,152300.0
2015-05-27 13:00:00,94.69,94.88,94.64,94.67,130200.0,79.3029,79.462,79.261,79.2861,130200.0
2015-05-27 13:30:00,94.68,94.8,94.66,94.77,163300.0,79.2945,79.395,79.2778,79.3699,163300.0
2015-05-27 14:00:00,94.77,94.8,94.69,94.75,123700.0,79.3699,79.395,79.3029,79.3531,123700.0
2015-05-27 14:30:00,94.75,94.75,94.5,94.54,192600.0,79.3531,79.3531,79.1438,79.1773,192600.0
2015-05-27 15:00:00,94.54,94.78,94.28,94.32,292600.0,79.1773,79.3783,78.9595,78.993,292600.0
2015-05-27 15:30:00,94.32,94.52,94.3,94.37,413300.0,78.993,79.1605,78.9763,79.0349,413300.0
2015-05-28 09:30:00,93.92,93.92,93.18,93.59,325300.0,78.658,78.658,78.0383,78.3816,325300.0
2015-05-28 10:00:00,93.6,93.6,93.2,93.5,242000.0,78.39,78.39,78.055,78.3063,242000.0
2015-05-28 10:30:00,93.49,93.69,93.4,93.56,129700.0,78.2979,78.4654,78.2225,78.3565,129700.0
2015-05-28 11:00:00,93.57,93.6,93.23,93.29,156000.0,78.3649,78.39,78.0801,78.1304,156000.0
2015-05-28 11:30:00,93.29,93.53,93.08,93.25,145000.0,78.1304,78.3314,77.9545,78.0969,145000.0
2015-05-28 12:00:00,93.26,93.61,93.22,93.6,134400.0,78.1053,78.3984,78.0718,78.39,134400.0
2015-05-28 12:30:00,93.59,93.59,93.3,93.36,109500.0,78.3816,78.3816,78.1388,78.189,109500.0
2015-05-28 13:00:00,93.36,93.59,93.22,93.45,235000.0,78.189,78.3816,78.0718,78.2644,235000.0
2015-05-28 13:30:00,93.44,93.74,93.4,93.69,123900.0,78.256,78.5073,78.2225,78.4654,123900.0
2015-05-28 14:00:00,93.69,93.83,93.53,93.79,87000.0,78.4654,78.5826,78.3314,78.5491,87000.0
2015-05-28 14:30:00,93.8,93.92,93.69,93.87,131000.0,78.5575,78.658,78.4654,78.6161,131000.0
2015-05-28 15:00:00,93.87,93.92,93.55,93.55,208100.0,78.6161,78.658,78.3481,78.3481,208100.0
2015-05-28 15:30:00,93.57,93.59,93.39,93.51,559600.0,78.3649,78.3816,78.2141,78.3146,559600.0
2015-05-29 09:30:00,93.42,93.83,93.11,93.76,566400.0,78.2393,78.5826,77.9796,78.524,566400.0
2015-05-29 10:00:00,93.76,94.02,93.53,93.89,393200.0,78.524,78.7418,78.3314,78.6329,393200.0
2015-05-29 10:30:00,93.87,93.89,93.34,93.57,363500.0,78.6161,78.6329,78.1723,78.3649,363500.0
2015-05-29 11:00:00,93.56,93.8,93.56,93.66,344400.0,78.3565,78.5575,78.3565,78.4403,344400.0
2015-05-29 11:30:00,93.68,93.82,93.57,93.67,212200.0,78.457,78.5743,78.3649,78.4486,212200.0
2015-05-29 12:00:00,93.67,93.83,93.57,93.79,130600.0,78.4486,78.5826,78.3649,78.5491,130600.0
2015-05-29 12:30:00,93.79,93.87,93.66,93.7,356000.0,78.5491,78.6161,78.4403,78.4738,356000.0
2015-05-29 13:00:00,93.71,93.8,93.56,93.74,134100.0,78.4821,78.5575,78.3565,78.5073,134100.0
2015-05-29 13:30:00,93.75,93.92,93.74,93.83,222600.0,78.5156,78.658,78.5073,78.5826,222600.0
2015-05-29 14:00:00,93.82,94.04,93.76,93.98,341700.0,78.5743,78.7585,78.524,78.7083,341700.0
2015-05-29 14:30:00,93.98,94.11,93.76,93.94,467300.0,78.7083,78.8171,78.524,78.6748,467300.0
2015-05-29 15:00:00,93.94,94.03,93.82,93.86,233100.0,78.6748,78.7501,78.5743,78.6078,233100.0
2015-05-29 15:30:00,93.86,93.93,93.67,93.67,590200.0,78.6078,78.6664,78.4486,78.4486,590200.0
2015-06-01 09:30:00,93.82,93.82,93.44,93.7,254457.0,78.5743,78.5743,78.256,78.4738,254457.0
2015-06-01 10:00:00,93.7,93.84,93.1,93.14,206332.0,78.4738,78.591,77.9713,78.0048,206332.0
2015-06-01 10:30:00,93.15,93.15,92.84,93.02,143849.0,78.0131,78.0131,77.7535,77.9043,143849.0
2015-06-01 11:00:00,93.03,93.19,92.65,92.7,183378.0,77.9126,78.0466,77.5944,77.6363,183378.0
2015-06-01 11:30:00,92.69,92.74,92.58,92.61,133781.0,77.6279,77.6698,77.5358,77.5609,133781.0
2015-06-01 12:00:00,92.61,92.96,92.58,92.95,135452.0,77.5609,77.854,77.5358,77.8456,135452.0
2015-06-01 12:30:00,92.95,93.15,92.88,93.14,147145.0,77.8456,78.0131,77.787,78.0048,147145.0
2015-06-01 13:00:00,93.14,93.27,93.14,93.17,107895.0,78.0048,78.1136,78.0048,78.0299,107895.0
2015-06-01 13:30:00,93.18,93.2,92.84,92.85,89460.0,78.0383,78.055,77.7535,77.7619,89460.0
2015-06-01 14:00:00,92.86,92.98,92.78,92.95,123226.0,77.7703,77.8708,77.7033,77.8456,123226.0
2015-06-01 14:30:00,92.95,92.99,92.81,92.89,122713.0,77.8456,77.8791,77.7284,77.7954,122713.0
2015-06-01 15:00:00,92.89,92.96,92.78,92.79,200843.0,77.7954,77.854,77.7033,77.7116,200843.0
2015-06-01 15:30:00,92.78,92.8,92.6,92.68,630675.0,77.7033,77.72,77.5525,77.6195,630675.0
2015-06-02 09:30:00,92.73,92.86,92.34,92.77,132863.0,77.6614,77.7703,77.3348,77.6949,132863.0
2015-06-02 10:00:00,92.75,93.24,92.71,93.12,188912.0,77.6781,78.0885,77.6446,77.988,188912.0
2015-06-02 10:30:00,93.12,93.12,92.74,92.74,123991.0,77.988,77.988,77.6698,77.6698,123991.0
2015-06-02 11:00:00,92.72,92.97,92.69,92.75,105765.0,77.653,77.8624,77.6279,77.6781,105765.0
2015-06-02 11:30:00,92.76,92.86,92.67,92.68,78349.0,77.6865,77.7703,77.6111,77.6195,78349.0
2015-06-02 12:00:00,92.67,92.92,92.6,92.9,82221.0,77.6111,77.8205,77.5525,77.8038,82221.0
2015-06-02 12:30:00,92.9,93.05,92.83,92.85,255137.0,77.8038,77.9294,77.7451,77.7619,255137.0
2015-06-02 13:00:00,92.86,93.01,92.81,92.87,97613.0,77.7703,77.8959,77.7284,77.7786,97613.0
2015-06-02 13:30:00,92.88,92.98,92.78,92.91,118890.0,77.787,77.8708,77.7033,77.8121,118890.0
2015-06-02 14:00:00,92.9,92.91,92.63,92.81,105996.0,77.8038,77.8121,77.5776,77.7284,105996.0
2015-06-02 14:30:00,92.81,92.83,92.45,92.72,103358.0,77.7284,77.7451,77.4269,77.653,103358.0
2015-06-02 15:00:00,92.71,92.8,92.54,92.78,146284.0,77.6446,77.72,77.5023,77.7033,146284.0
2015-06-02 15:30:00,92.77,92.86,92.68,92.7,439895.0,77.6949,77.7703,77.6195,77.6363,439895.0
2015-06-03 09:30:00,93.08,93.25,92.38,92.5,224350.0,77.9545,78.0969,77.3683,77.4688,224350.0
2015-06-03 10:00:00,92.48,92.87,92.3,92.66,188727.0,77.452,77.7786,77.3013,77.6028,188727.0
2015-06-03 10:30:00,92.67,92.93,92.67,92.88,128737.0,77.6111,77.8289,77.6111,77.787,128737.0
2015-06-03 11:00:00,92.87,92.88,92.64,92.73,162530.0,77.7786,77.787,77.586,77.6614,162530.0
2015-06-03 11:30:00,92.73,92.77,92.48,92.66,178316.0,77.6614,77.6949,77.452,77.6028,178316.0
2015-06-03 12:00:00,92.65,92.76,92.48,92.66,72055.0,77.5944,77.6865,77.452,77.6028,72055.0
2015-06-03 12:30:00,92.66,92.81,92.65,92.76,62511.0,77.6028,77.7284,77.5944,77.6865,62511.0
2015-06-03 13:00:00,92.77,92.87,92.71,92.86,86290.0,77.6949,77.7786,77.6446,77.7703,86290.0
2015-06-03 13:30:00,92.87,92.89,92.77,92.89,66691.0,77.7786,77.7954,77.6949,77.7954,66691.0
2015-06-03 14:00:00,92.89,93.08,92.89,92.94,94506.0,77.7954,77.9545,77.7954,77.8373,94506.0
2015-06-03 14:30:00,92.95,93.06,92.89,92.96,139163.0,77.8456,77.9378,77.7954,77.854,139163.0
2015-06-03 15:00:00,92.96,93.03,92.9,92.9,109015.0,77.854,77.9126,77.8038,77.8038,109015.0
2015-06-03 15:30:00,92.89,92.91,92.69,92.75,279417.0,77.7954,77.8121,77.6279,77.6781,279417.0
2015-06-04 09:30:00,92.24,92.47,91.9,92.17,294443.0,77.251,77.4436,76.9663,77.1924,294443.0
2015-06-04 10:00:00,92.2,92.45,92.0,92.0,162655.0,77.2175,77.4269,77.05,77.05,162655.0
2015-06-04 10:30:00,92.0,92.07,91.77,91.87,208077.0,77.05,77.1086,76.8574,76.9411,208077.0
2015-06-04 11:00:00,91.86,92.23,91.66,92.06,147285.0,76.9328,77.2426,76.7653,77.1003,147285.0
2015-06-04 11:30:00,92.05,92.05,91.76,91.92,73992.0,77.0919,77.0919,76.849,76.983,73992.0
2015-06-04 12:00:00,91.91,92.36,91.89,92.33,87472.0,76.9746,77.3515,76.9579,77.3264,87472.0
2015-06-04 12:30:00,92.32,92.38,92.16,92.2,92769.0,77.318,77.3683,77.184,77.2175,92769.0
2015-06-04 13:00:00,92.2,92.22,91.8,91.82,101389.0,77.2175,77.2343,76.8825,76.8993,101389.0
2015-06-04 13:30:00,91.82,91.87,91.66,91.71,73204.0,76.8993,76.9411,76.7653,76.8071,73204.0
2015-06-04 14:00:00,91.7,92.02,91.69,91.89,84684.0,76.7988,77.0668,76.7904,76.9579,84684.0
2015-06-04 14:30:00,91.89,91.94,91.69,91.86,177381.0,76.9579,76.9998,76.7904,76.9328,177381.0
2015-06-04 15:00:00,91.86,92.04,91.81,91.81,169452.0,76.9328,77.0835,76.8909,76.8909,169452.0
2015-06-04 15:30:00,91.82,91.89,91.69,91.84,464815.0,76.8993,76.9579,76.7904,76.916,464815.0
2015-06-05 09:30:00,91.59,91.92,91.24,91.74,192553.0,76.7066,76.983,76.4135,76.8323,192553.0
2015-06-05 10:00:00,91.74,92.43,91.7,92.26,206736.0,76.8323,77.4101,76.7988,77.2678,206736.0
2015-06-05 10:30:00,92.27,92.46,92.08,92.13,120165.0,77.2761,77.4353,77.117,77.1589,120165.0
2015-06-05 11:00:00,92.14,92.31,92.08,92.22,135281.0,77.1673,77.3096,77.117,77.2343,135281.0
2015-06-05 11:30:00,92.22,92.25,91.97,92.17,77115.0,77.2343,77.2594,77.0249,77.1924,77115.0
2015-06-05 12:00:00,92.16,92.24,92.04,92.04,84285.0,77.184,77.251,77.0835,77.0835,84285.0
2015-06-05 12:30:00,92.07,92.28,92.0,92.28,46858.0,77.1086,77.2845,77.05,77.2845,46858.0
2015-06-05 13:00:00,92.27,92.28,92.11,92.22,52212.0,77.2761,77.2845,77.1421,77.2343,52212.0
2015-06-05 13:30:00,92.22,92.23,92.07,92.09,58732.0,77.2343,77.2426,77.1086,77.1254,58732.0
2015-06-05 14:00:00,92.08,92.2,92.08,92.15,61868.0,77.117,77.2175,77.117,77.1756,61868.0
2015-06-05 14:30:00,92.15,92.17,91.93,92.01,68877.0,77.1756,77.1924,76.9914,77.0584,68877.0
2015-06-05 15:00:00,92.02,92.09,91.96,92.04,111342.0,77.0668,77.1254,77.0165,77.0835,111342.0
2015-06-05 15:30:00,92.03,92.23,91.88,92.17,257093.0,77.0751,77.2426,76.9495,77.1924,257093.0
2015-06-08 09:30:00,91.93,92.15,91.7,91.85,170807.0,76.9914,77.1756,76.7988,76.9244,170807.0
2015-06-08 10:00:00,91.85,92.08,91.69,91.71,85515.0,76.9244,77.117,76.7904,76.8071,85515.0
2015-06-08 10:30:00,91.71,91.84,91.63,91.76,103196.0,76.8071,76.916,76.7401,76.849,103196.0
2015-06-08 11:00:00,91.76,91.83,91.64,91.65,62092.0,76.849,76.9076,76.7485,76.7569,62092.0
2015-06-08 11:30:00,91.65,91.71,91.49,91.51,84350.0,76.7569,76.8071,76.6229,76.6396,84350.0
2015-06-08 12:00:00,91.52,91.64,91.51,91.63,84481.0,76.648,76.7485,76.6396,76.7401,84481.0
2015-06-08 12:30:00,91.64,91.68,91.53,91.67,79348.0,76.7485,76.782,76.6564,76.7736,79348.0
2015-06-08 13:00:00,91.67,91.98,91.66,91.96,128136.0,76.7736,77.0333,76.7653,77.0165,128136.0
2015-06-08 13:30:00,91.95,91.96,91.7,91.74,71456.0,77.0081,77.0165,76.7988,76.8323,71456.0
2015-06-08 14:00:00,91.72,91.74,91.63,91.67,74031.0,76.8155,76.8323,76.7401,76.7736,74031.0
2015-06-08 14:30:00,91.68,92.02,91.68,92.0,82845.0,76.782,77.0668,76.782,77.05,82845.0
2015-06-08 15:00:00,91.98,91.99,91.62,91.74,129740.0,77.0333,77.0416,76.7318,76.8323,129740.0
2015-06-08 15:30:00,91.75,91.79,91.57,91.61,213551.0,76.8406,76.8741,76.6899,76.7234,213551.0
2015-06-09 09:30:00,91.88,92.72,91.46,92.25,162507.0,76.9495,77.653,76.5978,77.2594,162507.0
2015-06-09 10:00:00,92.25,92.54,92.15,92.36,92651.0,77.2594,77.5023,77.1756,77.3515,92651.0
2015-06-09 10:30:00,92.35,92.89,92.25,92.86,205425.0,77.3431,77.7954,77.2594,77.7703,205425.0
2015-06-09 11:00:00,92.85,92.89,92.57,92.74,93246.0,77.7619,77.7954,77.5274,77.6698,93246.0
2015-06-09 11:30:00,92.77,92.85,92.56,92.57,86734.0,77.6949,77.7619,77.519,77.5274,86734.0
2015-06-09 12:00:00,92.56,92.56,92.32,92.37,63140.0,77.519,77.519,77.318,77.3599,63140.0
2015-06-09 12:30:00,92.37,92.51,92.36,92.46,52133.0,77.3599,77.4771,77.3515,77.4353,52133.0
2015-06-09 13:00:00,92.46,92.56,92.29,92.34,53669.0,77.4353,77.519,77.2929,77.3348,53669.0
2015-06-09 13:30:00,92.32,92.37,92.21,92.23,74450.0,77.318,77.3599,77.2259,77.2426,74450.0
2015-06-09 14:00:00,92.23,92.26,92.07,92.14,73746.0,77.2426,77.2678,77.1086,77.1673,73746.0
2015-06-09 14:30:00,92.14,92.25,91.97,91.99,106579.0,77.1673,77.2594,77.0249,77.0416,106579.0
2015-06-09 15:00:00,91.98,92.02,91.77,91.8,115412.0,77.0333,77.0668,76.8574,76.8825,115412.0
2015-06-09 15:30:00,91.8,91.94,91.77,91.86,265024.0,76.8825,76.9998,76.8574,76.9328,265024.0
2015-06-10 09:30:00,92.11,92.97,91.95,92.8,158462.0,77.1421,77.8624,77.0081,77.72,158462.0
2015-06-10 10:00:00,92.8,92.98,92.78,92.84,93297.0,77.72,77.8708,77.7033,77.7535,93297.0
2015-06-10 10:30:00,92.85,92.97,92.71,92.87,82629.0,77.7619,77.8624,77.6446,77.7786,82629.0
2015-06-10 11:00:00,92.87,93.27,92.87,93.19,156250.0,77.7786,78.1136,77.7786,78.0466,156250.0
2015-06-10 11:30:00,93.18,93.25,93.03,93.25,84414.0,78.0383,78.0969,77.9126,78.0969,84414.0
2015-06-10 12:00:00,93.23,93.25,92.9,93.02,90205.0,78.0801,78.0969,77.8038,77.9043,90205.0
2015-06-10 12:30:00,93.01,93.14,92.99,93.09,47004.0,77.8959,78.0048,77.8791,77.9629,47004.0
2015-06-10 13:00:00,93.09,93.12,92.93,92.95,72493.0,77.9629,77.988,77.8289,77.8456,72493.0
2015-06-10 13:30:00,92.94,93.07,92.92,93.05,104396.0,77.8373,77.9461,77.8205,77.9294,104396.0
2015-06-10 14:00:00,93.05,93.08,92.96,92.99,134538.0,77.9294,77.9545,77.854,77.8791,134538.0
2015-06-10 14:30:00,92.98,93.02,92.91,92.99,132615.0,77.8708,77.9043,77.8121,77.8791,132615.0
2015-06-10 15:00:00,92.98,92.99,92.93,92.96,136814.0,77.8708,77.8791,77.8289,77.854,136814.0
2015-06-10 15:30:00,92.97,92.99,92.89,92.94,283079.0,77.8624,77.8791,77.7954,77.8373,283079.0
2015-06-11 09:30:00,92.92,93.04,92.74,93.0,144380.0,77.8205,77.921,77.6698,77.8875,144380.0
2015-06-11 10:00:00,93.0,93.24,92.97,93.24,132436.0,77.8875,78.0885,77.8624,78.0885,132436.0
2015-06-11 10:30:00,93.24,93.25,93.08,93.08,149541.0,78.0885,78.0969,77.9545,77.9545,149541.0
2015-06-11 11:00:00,93.08,93.43,93.07,93.4,136449.0,77.9545,78.2476,77.9461,78.2225,136449.0
2015-06-11 11:30:00,93.4,93.59,93.18,93.3,126394.0,78.2225,78.3816,78.0383,78.1388,126394.0
2015-06-11 12:00:00,93.29,93.32,93.18,93.26,74158.0,78.1304,78.1555,78.0383,78.1053,74158.0
2015-06-11 12:30:00,93.25,93.37,93.2,93.2,74779.0,78.0969,78.1974,78.055,78.055,74779.0
2015-06-11 13:00:00,93.21,93.22,93.09,93.12,78288.0,78.0634,78.0718,77.9629,77.988,78288.0
2015-06-11 13:30:00,93.13,93.25,93.12,93.19,77282.0,77.9964,78.0969,77.988,78.0466,77282.0
2015-06-11 14:00:00,93.19,93.3,93.18,93.25,55043.0,78.0466,78.1388,78.0383,78.0969,55043.0
2015-06-11 14:30:00,93.24,93.35,93.21,93.25,82922.0,78.0885,78.1806,78.0634,78.0969,82922.0
2015-06-11 15:00:00,93.25,93.32,93.24,93.27,127799.0,78.0969,78.1555,78.0885,78.1136,127799.0
2015-06-11 15:30:00,93.27,93.31,93.11,93.22,584733.0,78.1136,78.1471,77.9796,78.0718,584733.0
2015-06-12 09:30:00,92.83,93.4,92.78,93.26,120662.0,77.7451,78.2225,77.7033,78.1053,120662.0
2015-06-12 10:00:00,93.25,93.37,92.95,93.06,70081.0,78.0969,78.1974,77.8456,77.9378,70081.0
2015-06-12 10:30:00,93.05,93.08,92.86,92.9,95976.0,77.9294,77.9545,77.7703,77.8038,95976.0
2015-06-12 11:00:00,92.88,93.18,92.83,93.06,109096.0,77.787,78.0383,77.7451,77.9378,109096.0
2015-06-12 11:30:00,93.08,93.11,92.81,92.9,64411.0,77.9545,77.9796,77.7284,77.8038,64411.0
2015-06-12 12:00:00,92.89,92.92,92.74,92.81,67483.0,77.7954,77.8205,77.6698,77.7284,67483.0
2015-06-12 12:30:00,92.81,92.81,92.54,92.55,59280.0,77.7284,77.7284,77.5023,77.5106,59280.0
2015-06-12 13:00:00,92.56,92.66,92.49,92.66,61794.0,77.519,77.6028,77.4604,77.6028,61794.0
2015-06-12 13:30:00,92.66,92.76,92.63,92.64,55064.0,77.6028,77.6865,77.5776,77.586,55064.0
2015-06-12 14:00:00,92.65,92.65,92.54,92.59,57622.0,77.5944,77.5944,77.5023,77.5441,57622.0
2015-06-12 14:30:00,92.59,92.59,92.37,92.43,67214.0,77.5441,77.5441,77.3599,77.4101,67214.0
2015-06-12 15:00:00,92.44,92.7,92.34,92.7,115071.0,77.4185,77.6363,77.3348,77.6363,115071.0
2015-06-12 15:30:00,92.71,92.75,92.56,92.56,203176.0,77.6446,77.6781,77.519,77.519,203176.0
2015-06-15 09:30:00,91.76,92.21,91.58,92.12,141639.0,76.849,77.2259,76.6983,77.1505,141639.0
2015-06-15 10:00:00,92.13,92.42,92.13,92.41,118567.0,77.1589,77.4018,77.1589,77.3934,118567.0
2015-06-15 10:30:00,92.39,92.51,92.28,92.5,126888.0,77.3766,77.4771,77.2845,77.4688,126888.0
2015-06-15 11:00:00,92.5,92.72,92.25,92.26,99520.0,77.4688,77.653,77.2594,77.2678,99520.0
2015-06-15 11:30:00,92.26,92.57,92.23,92.46,101687.0,77.2678,77.5274,77.2426,77.4353,101687.0
2015-06-15 12:00:00,92.46,92.47,92.33,92.36,72221.0,77.4353,77.4436,77.3264,77.3515,72221.0
2015-06-15 12:30:00,92.37,92.63,92.34,92.49,69099.0,77.3599,77.5776,77.3348,77.4604,69099.0
2015-06-15 13:00:00,92.49,92.67,92.46,92.55,65275.0,77.4604,77.6111,77.4353,77.5106,65275.0
2015-06-15 13:30:00,92.54,92.73,92.44,92.52,100567.0,77.5023,77.6614,77.4185,77.4855,100567.0
2015-06-15 14:00:00,92.52,92.63,92.46,92.55,73427.0,77.4855,77.5776,77.4353,77.5106,73427.0
2015-06-15 14:30:00,92.54,92.54,92.29,92.36,101823.0,77.5023,77.5023,77.2929,77.3515,101823.0
2015-06-15 15:00:00,92.35,92.44,92.29,92.4,97137.0,77.3431,77.4185,77.2929,77.385,97137.0
2015-06-15 15:30:00,92.41,92.61,92.4,92.48,290381.0,77.3934,77.5609,77.385,77.452,290381.0
2015-06-16 09:30:00,92.15,92.3,91.69,92.07,244880.0,77.1756,77.3013,76.7904,77.1086,244880.0
2015-06-16 10:00:00,92.07,92.13,91.93,91.95,124808.0,77.1086,77.1589,76.9914,77.0081,124808.0
2015-06-16 10:30:00,91.95,91.95,91.72,91.86,141579.0,77.0081,77.0081,76.8155,76.9328,141579.0
2015-06-16 11:00:00,91.87,92.02,91.77,91.77,93793.0,76.9411,77.0668,76.8574,76.8574,93793.0
2015-06-16 11:30:00,91.78,91.97,91.75,91.92,86351.0,76.8658,77.0249,76.8406,76.983,86351.0
2015-06-16 12:00:00,91.92,91.94,91.77,91.78,54764.0,76.983,76.9998,76.8574,76.8658,54764.0
2015-06-16 12:30:00,91.77,92.01,91.77,92.01,84538.0,76.8574,77.0584,76.8574,77.0584,84538.0
2015-06-16 13:00:00,92.02,92.1,92.0,92.09,68867.0,77.0668,77.1338,77.05,77.1254,68867.0
2015-06-16 13:30:00,92.1,92.14,91.96,92.04,72121.0,77.1338,77.1673,77.0165,77.0835,72121.0
2015-06-16 14:00:00,92.05,92.18,91.98,92.09,103957.0,77.0919,77.2008,77.0333,77.1254,103957.0
2015-06-16 14:30:00,92.1,92.21,91.98,92.11,269730.0,77.1338,77.2259,77.0333,77.1421,269730.0
2015-06-16 15:00:00,92.12,92.12,91.98,92.03,207690.0,77.1505,77.1505,77.0333,77.0751,207690.0
2015-06-16 15:30:00,92.05,92.11,91.99,92.11,319680.0,77.0919,77.1421,77.0416,77.1421,319680.0
2015-06-17 09:30:00,92.19,92.32,92.01,92.15,115015.0,77.2091,77.318,77.0584,77.1756,115015.0
2015-06-17 10:00:00,92.15,92.37,92.11,92.15,102275.0,77.1756,77.3599,77.1421,77.1756,102275.0
2015-06-17 10:30:00,92.13,92.28,92.1,92.16,112548.0,77.1589,77.2845,77.1338,77.184,112548.0
2015-06-17 11:00:00,92.14,92.25,92.12,92.21,121393.0,77.1673,77.2594,77.1505,77.2259,121393.0
2015-06-17 11:30:00,92.2,92.25,92.1,92.22,78590.0,77.2175,77.2594,77.1338,77.2343,78590.0
2015-06-17 12:00:00,92.21,92.22,92.02,92.11,109399.0,77.2259,77.2343,77.0668,77.1421,109399.0
2015-06-17 12:30:00,92.11,92.11,91.91,92.02,134959.0,77.1421,77.1421,76.9746,77.0668,134959.0
2015-06-17 13:00:00,92.01,92.07,91.98,92.02,64786.0,77.0584,77.1086,77.0333,77.0668,64786.0
2015-06-17 13:30:00,92.02,92.19,91.99,92.0,67623.0,77.0668,77.2091,77.0416,77.05,67623.0
2015-06-17 14:00:00,92.01,92.46,91.78,92.01,170551.0,77.0584,77.4353,76.8658,77.0584,170551.0
2015-06-17 14:30:00,92.0,92.62,91.98,92.35,135211.0,77.05,77.5693,77.0333,77.3431,135211.0
2015-06-17 15:00:00,92.36,92.49,92.16,92.44,204699.0,77.3515,77.4604,77.184,77.4185,204699.0
2015-06-17 15:30:00,92.43,92.44,92.25,92.26,398620.0,77.4101,77.4185,77.2594,77.2678,398620.0
2015-06-18 09:30:00,91.65,92.5,91.46,92.15,249305.0,76.7569,77.4688,76.5978,77.1756,249305.0
2015-06-18 10:00:00,92.17,92.49,92.17,92.25,123812.0,77.1924,77.4604,77.1924,77.2594,123812.0
2015-06-18 10:30:00,92.25,92.47,92.08,92.45,118992.0,77.2594,77.4436,77.117,77.4269,118992.0
2015-06-18 11:00:00,92.47,92.69,92.38,92.58,104677.0,77.4436,77.6279,77.3683,77.5358,104677.0
2015-06-18 11:30:00,92.57,92.66,92.4,92.43,95334.0,77.5274,77.6028,77.385,77.4101,95334.0
2015-06-18 12:00:00,92.43,92.62,92.24,92.55,71664.0,77.4101,77.5693,77.251,77.5106,71664.0
2015-06-18 12:30:00,92.55,92.67,92.47,92.52,56473.0,77.5106,77.6111,77.4436,77.4855,56473.0
2015-06-18 13:00:00,92.51,92.56,92.4,92.47,54115.0,77.4771,77.519,77.385,77.4436,54115.0
2015-06-18 13:30:00,92.46,92.54,92.43,92.53,71002.0,77.4353,77.5023,77.4101,77.4939,71002.0
2015-06-18 14:00:00,92.51,92.65,92.47,92.53,62495.0,77.4771,77.5944,77.4436,77.4939,62495.0
2015-06-18 14:30:00,92.53,92.66,92.51,92.63,82351.0,77.4939,77.6028,77.4771,77.5776,82351.0
2015-06-18 15:00:00,92.63,92.77,92.58,92.77,113724.0,77.5776,77.6949,77.5358,77.6949,113724.0
2015-06-18 15:30:00,92.78,92.78,92.53,92.58,236720.0,77.7033,77.7033,77.4939,77.5358,236720.0
2015-06-19 09:30:00,92.61,92.68,92.26,92.42,427041.0,77.5609,77.6195,77.2678,77.4018,427041.0
2015-06-19 10:00:00,92.42,92.83,92.41,92.79,159408.0,77.4018,77.7451,77.3934,77.7116,159408.0
2015-06-19 10:30:00,92.78,92.95,92.71,92.79,98655.0,77.7033,77.8456,77.6446,77.7116,98655.0
2015-06-19 11:00:00,92.82,92.85,92.67,92.68,74508.0,77.7368,77.7619,77.6111,77.6195,74508.0
2015-06-19 11:30:00,92.67,92.75,92.52,92.74,114177.0,77.6111,77.6781,77.4855,77.6698,114177.0
2015-06-19 12:00:00,92.71,92.78,92.7,92.75,53753.0,77.6446,77.7033,77.6363,77.6781,53753.0
2015-06-19 12:30:00,92.74,92.85,92.7,92.84,53385.0,77.6698,77.7619,77.6363,77.7535,53385.0
2015-06-19 13:00:00,92.85,92.93,92.72,92.74,94541.0,77.7619,77.8289,77.653,77.6698,94541.0
2015-06-19 13:30:00,92.75,92.78,92.43,92.46,146681.0,77.6781,77.7033,77.4101,77.4353,146681.0
2015-06-19 14:00:00,92.47,92.66,92.47,92.58,103131.0,77.4436,77.6028,77.4436,77.5358,103131.0
2015-06-19 14:30:00,92.57,92.66,92.57,92.59,91449.0,77.5274,77.6028,77.5274,77.5441,91449.0
2015-06-19 15:00:00,92.6,92.65,92.53,92.58,196022.0,77.5525,77.5944,77.4939,77.5358,196022.0
2015-06-19 15:30:00,92.58,92.71,92.51,92.52,576272.0,77.5358,77.6446,77.4771,77.4855,576272.0
2015-06-22 09:30:00,93.23,93.87,93.09,93.87,185570.0,78.0801,78.6161,77.9629,78.6161,185570.0
2015-06-22 10:00:00,93.88,94.15,93.79,93.97,183296.0,78.6245,78.8506,78.5491,78.6999,183296.0
2015-06-22 10:30:00,93.96,94.07,93.8,93.94,136035.0,78.6915,78.7836,78.5575,78.6748,136035.0
2015-06-22 11:00:00,93.94,93.94,93.74,93.79,122255.0,78.6748,78.6748,78.5073,78.5491,122255.0
2015-06-22 11:30:00,93.79,93.92,93.67,93.71,122054.0,78.5491,78.658,78.4486,78.4821,122054.0
2015-06-22 12:00:00,93.71,93.77,93.64,93.71,143600.0,78.4821,78.5324,78.4235,78.4821,143600.0
2015-06-22 12:30:00,93.71,93.74,93.58,93.59,102707.0,78.4821,78.5073,78.3733,78.3816,102707.0
2015-06-22 13:00:00,93.58,93.59,93.4,93.4,84713.0,78.3733,78.3816,78.2225,78.2225,84713.0
2015-06-22 13:30:00,93.41,93.53,93.38,93.46,83472.0,78.2309,78.3314,78.2058,78.2728,83472.0
2015-06-22 14:00:00,93.46,93.63,93.45,93.62,91581.0,78.2728,78.4151,78.2644,78.4068,91581.0
2015-06-22 14:30:00,93.62,93.63,93.51,93.58,83382.0,78.4068,78.4151,78.3146,78.3733,83382.0
2015-06-22 15:00:00,93.57,93.63,93.5,93.55,111840.0,78.3649,78.4151,78.3063,78.3481,111840.0
2015-06-22 15:30:00,93.56,93.62,93.5,93.58,278485.0,78.3565,78.4068,78.3063,78.3733,278485.0
2015-06-23 09:30:00,93.39,93.93,93.18,93.82,157232.0,78.2141,78.6664,78.0383,78.5743,157232.0
2015-06-23 10:00:00,93.81,93.84,93.58,93.68,100626.0,78.5659,78.591,78.3733,78.457,100626.0
2015-06-23 10:30:00,93.67,93.75,93.6,93.63,72228.0,78.4486,78.5156,78.39,78.4151,72228.0
2015-06-23 11:00:00,93.61,93.81,93.51,93.75,106892.0,78.3984,78.5659,78.3146,78.5156,106892.0
2015-06-23 11:30:00,93.75,93.92,93.74,93.89,115101.0,78.5156,78.658,78.5073,78.6329,115101.0
2015-06-23 12:00:00,93.89,93.91,93.82,93.89,109178.0,78.6329,78.6496,78.5743,78.6329,109178.0
2015-06-23 12:30:00,93.88,93.92,93.85,93.86,87993.0,78.6245,78.658,78.5994,78.6078,87993.0
2015-06-23 13:00:00,93.86,93.91,93.85,93.88,67149.0,78.6078,78.6496,78.5994,78.6245,67149.0
2015-06-23 13:30:00,93.87,93.91,93.85,93.88,51902.0,78.6161,78.6496,78.5994,78.6245,51902.0
2015-06-23 14:00:00,93.86,93.94,93.84,93.94,99289.0,78.6078,78.6748,78.591,78.6748,99289.0
2015-06-23 14:30:00,93.94,93.99,93.86,93.91,70082.0,78.6748,78.7166,78.6078,78.6496,70082.0
2015-06-23 15:00:00,93.92,93.92,93.67,93.69,141365.0,78.658,78.658,78.4486,78.4654,141365.0
2015-06-23 15:30:00,93.69,93.77,93.62,93.69,258935.0,78.4654,78.5324,78.4068,78.4654,258935.0
2015-06-24 09:30:00,93.52,94.29,93.45,94.15,146998.0,78.323,78.9679,78.2644,78.8506,146998.0
2015-06-24 10:00:00,94.14,94.17,93.86,94.05,104673.0,78.8423,78.8674,78.6078,78.7669,104673.0
2015-06-24 10:30:00,94.06,94.09,93.76,93.78,83069.0,78.7753,78.8004,78.524,78.5408,83069.0
2015-06-24 11:00:00,93.78,93.95,93.67,93.9,132079.0,78.5408,78.6831,78.4486,78.6413,132079.0
2015-06-24 11:30:00,93.9,94.02,93.85,93.92,65061.0,78.6413,78.7418,78.5994,78.658,65061.0
2015-06-24 12:00:00,93.91,93.96,93.84,93.89,61861.0,78.6496,78.6915,78.591,78.6329,61861.0
2015-06-24 12:30:00,93.87,93.94,93.85,93.9,111166.0,78.6161,78.6748,78.5994,78.6413,111166.0
2015-06-24 13:00:00,93.91,93.94,93.86,93.87,137612.0,78.6496,78.6748,78.6078,78.6161,137612.0
2015-06-24 13:30:00,93.87,93.92,93.87,93.92,72676.0,78.6161,78.658,78.6161,78.658,72676.0
2015-06-24 14:00:00,93.91,93.91,93.71,93.78,77016.0,78.6496,78.6496,78.4821,78.5408,77016.0
2015-06-24 14:30:00,93.79,94.01,93.78,94.0,158079.0,78.5491,78.7334,78.5408,78.725,158079.0
2015-06-24 15:00:00,93.99,94.08,93.84,94.04,125296.0,78.7166,78.792,78.591,78.7585,125296.0
2015-06-24 15:30:00,94.03,94.11,93.95,94.0,438831.0,78.7501,78.8171,78.6831,78.725,438831.0
2015-06-25 09:30:00,94.19,94.19,93.43,93.43,243242.0,78.8841,78.8841,78.2476,78.2476,243242.0
2015-06-25 10:00:00,93.44,93.65,93.08,93.54,494464.0,78.256,78.4319,77.9545,78.3398,494464.0
2015-06-25 10:30:00,93.51,93.61,93.47,93.49,133099.0,78.3146,78.3984,78.2811,78.2979,133099.0
2015-06-25 11:00:00,93.5,93.56,93.43,93.46,193119.0,78.3063,78.3565,78.2476,78.2728,193119.0
2015-06-25 11:30:00,93.45,93.63,93.39,93.62,128911.0,78.2644,78.4151,78.2141,78.4068,128911.0
2015-06-25 12:00:00,93.62,94.14,93.58,94.13,418421.0,78.4068,78.8423,78.3733,78.8339,418421.0
2015-06-25 12:30:00,94.13,94.25,93.86,94.12,298791.0,78.8339,78.9344,78.6078,78.8255,298791.0
2015-06-25 13:00:00,94.11,94.24,94.08,94.2,148070.0,78.8171,78.926,78.792,78.8925,148070.0
2015-06-25 13:30:00,94.2,94.21,93.9,93.96,172197.0,78.8925,78.9009,78.6413,78.6915,172197.0
2015-06-25 14:00:00,93.99,94.19,93.97,94.03,163295.0,78.7166,78.8841,78.6999,78.7501,163295.0
2015-06-25 14:30:00,94.02,94.16,93.88,94.15,220571.0,78.7418,78.859,78.6245,78.8506,220571.0
2015-06-25 15:00:00,94.15,94.39,94.1,94.11,214555.0,78.8506,79.0516,78.8088,78.8171,214555.0
2015-06-25 15:30:00,94.1,94.28,94.0,94.0,334139.0,78.8088,78.9595,78.725,78.725,334139.0
2015-06-26 09:30:00,94.0,95.12,93.55,95.03,836196.0,79.2148,80.1586,78.8356,80.0828,836196.0
2015-06-26 10:00:00,95.04,96.7,95.0,96.21,1553149.0,80.0912,81.4901,80.0575,81.0772,1553149.0
2015-06-26 10:30:00,96.21,96.33,95.83,95.84,471484.0,81.0772,81.1783,80.757,80.7654,471484.0
2015-06-26 11:00:00,95.85,96.46,95.85,96.41,356358.0,80.7738,81.2879,80.7738,81.2457,356358.0
2015-06-26 11:30:00,96.41,96.57,96.23,96.4,267188.0,81.2457,81.3806,81.094,81.2373,267188.0
2015-06-26 12:00:00,96.4,96.68,96.25,96.6,371619.0,81.2373,81.4733,81.1109,81.4058,371619.0
2015-06-26 12:30:00,96.6,96.79,96.56,96.64,296110.0,81.4058,81.566,81.3721,81.4396,296110.0
2015-06-26 13:00:00,96.63,96.85,96.5,96.72,295470.0,81.4311,81.6165,81.3216,81.507,295470.0
2015-06-26 13:30:00,96.72,96.89,96.65,96.74,262315.0,81.507,81.6502,81.448,81.5238,262315.0
2015-06-26 14:00:00,96.74,96.84,96.43,96.49,221690.0,81.5238,81.6081,81.2626,81.3132,221690.0
2015-06-26 14:30:00,96.48,96.56,96.38,96.51,219139.0,81.3047,81.3721,81.2205,81.33,219139.0
2015-06-26 15:00:00,96.5,96.65,96.4,96.5,286035.0,81.3216,81.448,81.2373,81.3216,286035.0
2015-06-26 15:30:00,96.5,96.51,96.31,96.47,708705.0,81.3216,81.33,81.1615,81.2963,708705.0
2015-06-29 09:30:00,95.57,96.35,95.5,96.11,490062.0,80.5379,81.1952,80.4789,80.9929,490062.0
2015-06-29 10:00:00,96.11,96.59,96.08,96.58,434121.0,80.9929,81.3974,80.9676,81.389,434121.0
2015-06-29 10:30:00,96.56,96.64,96.24,96.26,376550.0,81.3721,81.4396,81.1025,81.1193,376550.0
2015-06-29 11:00:00,96.27,96.28,95.97,96.13,169023.0,81.1278,81.1362,80.8749,81.0098,169023.0
2015-06-29 11:30:00,96.14,96.14,95.73,95.75,187306.0,81.0182,81.0182,80.6727,80.6895,187306.0
2015-06-29 12:00:00,95.75,95.76,95.34,95.5,185938.0,80.6895,80.698,80.344,80.4789,185938.0
2015-06-29 12:30:00,95.5,95.6,95.26,95.39,139184.0,80.4789,80.5631,80.2766,80.3862,139184.0
2015-06-29 13:00:00,95.4,95.41,95.13,95.19,155862.0,80.3946,80.403,80.1671,80.2176,155862.0
2015-06-29 13:30:00,95.19,95.53,95.18,95.37,155856.0,80.2176,80.5041,80.2092,80.3693,155856.0
2015-06-29 14:00:00,95.37,95.37,95.14,95.19,150493.0,80.3693,80.3693,80.1755,80.2176,150493.0
2015-06-29 14:30:00,95.18,95.27,95.04,95.05,243686.0,80.2092,80.285,80.0912,80.0996,243686.0
2015-06-29 15:00:00,95.04,95.22,94.96,95.17,248427.0,80.0912,80.2429,80.0238,80.2008,248427.0
2015-06-29 15:30:00,95.16,95.2,94.91,94.97,475319.0,80.1923,80.2261,79.9817,80.0322,475319.0
2015-06-30 09:30:00,95.63,95.78,95.23,95.32,310021.0,80.5884,80.7148,80.2513,80.3272,310021.0
2015-06-30 10:00:00,95.32,95.68,95.22,95.65,175081.0,80.3272,80.6306,80.2429,80.6053,175081.0
2015-06-30 10:30:00,95.64,95.72,95.45,95.64,122054.0,80.5968,80.6643,80.4367,80.5968,122054.0
2015-06-30 11:00:00,95.65,96.07,95.63,95.88,303574.0,80.6053,80.9592,80.5884,80.7991,303574.0
2015-06-30 11:30:00,95.89,95.9,95.49,95.5,150695.0,80.8075,80.816,80.4704,80.4789,150695.0
2015-06-30 12:00:00,95.52,96.69,95.49,96.03,648814.0,80.4957,81.4817,80.4704,80.9255,648814.0
2015-06-30 12:30:00,96.05,97.3,95.9,97.28,444288.0,80.9424,81.9957,80.816,81.9789,444288.0
2015-06-30 13:00:00,97.3,97.84,97.19,97.82,563551.0,81.9957,82.4508,81.903,82.434,563551.0
2015-06-30 13:30:00,97.82,98.1,97.68,97.84,602532.0,82.434,82.6699,82.316,82.4508,602532.0
2015-06-30 14:00:00,97.85,98.23,97.7,98.01,490054.0,82.4592,82.7795,82.3328,82.5941,490054.0
2015-06-30 14:30:00,98.0,98.14,97.32,97.38,377215.0,82.5856,82.7036,82.0126,82.0632,377215.0
2015-06-30 15:00:00,97.39,97.43,97.01,97.28,440092.0,82.0716,82.1053,81.7514,81.9789,440092.0
2015-06-30 15:30:00,97.28,97.58,97.04,97.05,1153317.0,81.9789,82.2317,81.7766,81.7851,1153317.0
2015-07-01 09:30:00,97.53,97.7,96.48,97.35,406813.0,82.1896,82.3328,81.3047,82.0379,406813.0
2015-07-01 10:00:00,97.31,97.44,96.01,96.48,538556.0,82.0042,82.1137,80.9086,81.3047,538556.0
2015-07-01 10:30:00,96.48,96.53,96.0,96.05,388120.0,81.3047,81.3469,80.9002,80.9424,388120.0
2015-07-01 11:00:00,96.05,96.47,96.04,96.39,230959.0,80.9424,81.2963,80.9339,81.2289,230959.0
2015-07-01 11:30:00,96.39,96.43,95.95,96.0,202481.0,81.2289,81.2626,80.8581,80.9002,202481.0
2015-07-01 12:00:00,96.0,96.09,96.0,96.08,85834.0,80.9002,80.9761,80.9002,80.9676,85834.0
2015-07-01 12:30:00,96.07,96.16,96.0,96.06,145869.0,80.9592,81.0351,80.9002,80.9508,145869.0
2015-07-01 13:00:00,96.06,96.1,95.82,95.82,213253.0,80.9508,80.9845,80.7485,80.7485,213253.0
2015-07-01 13:30:00,95.81,95.89,95.51,95.74,215269.0,80.7401,80.8075,80.4873,80.6811,215269.0
2015-07-01 14:00:00,95.75,96.09,95.75,95.88,215216.0,80.6895,80.9761,80.6895,80.7991,215216.0
2015-07-01 14:30:00,95.87,96.0,95.68,95.95,152766.0,80.7907,80.9002,80.6306,80.8581,152766.0
2015-07-01 15:00:00,95.95,96.1,95.93,96.05,132613.0,80.8581,80.9845,80.8412,80.9424,132613.0
2015-07-01 15:30:00,96.05,96.2,95.96,96.18,278900.0,80.9424,81.0688,80.8665,81.0519,278900.0
2015-07-02 09:30:00,96.16,96.96,95.8,96.82,481730.0,81.0351,81.7092,80.7317,81.5912,481730.0
2015-07-02 10:00:00,96.82,97.01,96.71,96.89,227170.0,81.5912,81.7514,81.4985,81.6502,227170.0
2015-07-02 10:30:00,96.89,96.9,96.55,96.72,182885.0,81.6502,81.6587,81.3637,81.507,182885.0
2015-07-02 11:00:00,96.71,96.71,96.19,96.23,117406.0,81.4985,81.4985,81.0603,81.094,117406.0
2015-07-02 11:30:00,96.2,96.29,95.95,95.98,230002.0,81.0688,81.1446,80.8581,80.8834,230002.0
2015-07-02 12:00:00,95.98,96.03,95.7,95.75,226289.0,80.8834,80.9255,80.6474,80.6895,226289.0
2015-07-02 12:30:00,95.72,95.99,95.72,95.91,138123.0,80.6643,80.8918,80.6643,80.8244,138123.0
2015-07-02 13:00:00,95.9,96.05,95.84,96.05,138152.0,80.816,80.9424,80.7654,80.9424,138152.0
2015-07-02 13:30:00,96.06,96.22,96.06,96.06,94529.0,80.9508,81.0856,80.9508,80.9508,94529.0
2015-07-02 14:00:00,96.05,96.06,95.89,96.04,117595.0,80.9424,80.9508,80.8075,80.9339,117595.0
2015-07-02 14:30:00,96.05,96.13,95.92,96.1,150419.0,80.9424,81.0098,80.8328,80.9845,150419.0
2015-07-02 15:00:00,96.13,96.24,95.99,96.23,133285.0,81.0098,81.1025,80.8918,81.094,133285.0
2015-07-02 15:30:00,96.24,96.46,96.12,96.32,319836.0,81.1025,81.2879,81.0013,81.1699,319836.0
2015-07-06 09:30:00,95.79,96.19,95.25,96.17,241417.0,80.7233,81.0603,80.2682,81.0435,241417.0
2015-07-06 10:00:00,96.15,96.46,96.04,96.16,139070.0,81.0266,81.2879,80.9339,81.0351,139070.0
2015-07-06 10:30:00,96.15,96.41,96.06,96.11,133958.0,81.0266,81.2457,80.9508,80.9929,133958.0
2015-07-06 11:00:00,96.11,96.12,95.79,95.89,215530.0,80.9929,81.0013,80.7233,80.8075,215530.0
2015-07-06 11:30:00,95.91,96.11,95.86,96.11,112045.0,80.8244,80.9929,80.7822,80.9929,112045.0
2015-07-06 12:00:00,96.08,96.16,95.97,96.04,41266.0,80.9676,81.0351,80.8749,80.9339,41266.0
2015-07-06 12:30:00,96.04,96.04,95.86,95.88,80752.0,80.9339,80.9339,80.7822,80.7991,80752.0
2015-07-06 13:00:00,95.89,95.93,95.61,95.61,74141.0,80.8075,80.8412,80.5716,80.5716,74141.0
2015-07-06 13:30:00,95.62,95.73,95.57,95.62,80417.0,80.58,80.6727,80.5379,80.58,80417.0
2015-07-06 14:00:00,95.61,95.66,95.36,95.37,162444.0,80.5716,80.6137,80.3609,80.3693,162444.0
2015-07-06 14:30:00,95.36,95.49,95.27,95.36,196634.0,80.3609,80.4704,80.285,80.3609,196634.0
2015-07-06 15:00:00,95.36,95.46,95.26,95.34,101262.0,80.3609,80.4452,80.2766,80.344,101262.0
2015-07-06 15:30:00,95.34,95.55,95.32,95.55,412053.0,80.344,80.521,80.3272,80.521,412053.0
2015-07-07 09:30:00,95.57,96.0,94.66,94.91,228897.0,80.5379,80.9002,79.771,79.9817,228897.0
2015-07-07 10:00:00,94.91,94.93,94.62,94.87,268365.0,79.9817,79.9985,79.7373,79.948,268365.0
2015-07-07 10:30:00,94.85,95.02,94.67,94.89,213703.0,79.9311,80.0744,79.7794,79.9648,213703.0
2015-07-07 11:00:00,94.88,95.02,94.73,94.88,117004.0,79.9564,80.0744,79.83,79.9564,117004.0
2015-07-07 11:30:00,94.84,95.56,94.71,95.49,163465.0,79.9227,80.5294,79.8131,80.4704,163465.0
2015-07-07 12:00:00,95.45,95.54,95.27,95.48,133949.0,80.4367,80.5126,80.285,80.462,133949.0
2015-07-07 12:30:00,95.47,95.67,95.4,95.57,100513.0,80.4536,80.6221,80.3946,80.5379,100513.0
2015-07-07 13:00:00,95.57,95.88,95.49,95.77,129679.0,80.5379,80.7991,80.4704,80.7064,129679.0
2015-07-07 13:30:00,95.78,95.83,95.63,95.78,132440.0,80.7148,80.757,80.5884,80.7148,132440.0
2015-07-07 14:00:00,95.79,95.89,95.62,95.73,113411.0,80.7233,80.8075,80.58,80.6727,113411.0
2015-07-07 14:30:00,95.73,96.32,95.69,96.21,161441.0,80.6727,81.1699,80.639,81.0772,161441.0
2015-07-07 15:00:00,96.19,96.38,96.06,96.28,163184.0,81.0603,81.2205,80.9508,81.1362,163184.0
2015-07-07 15:30:00,96.29,96.41,96.14,96.3,394687.0,81.1446,81.2457,81.0182,81.153,394687.0
2015-07-08 09:30:00,95.9,96.11,95.45,95.52,288855.0,80.816,80.9929,80.4367,80.4957,288855.0
2015-07-08 10:00:00,95.51,95.82,95.47,95.81,271538.0,80.4873,80.7485,80.4536,80.7401,271538.0
2015-07-08 10:30:00,95.79,96.02,95.62,95.84,127785.0,80.7233,80.9171,80.58,80.7654,127785.0
2015-07-08 11:00:00,95.83,95.84,95.38,95.47,186590.0,80.757,80.7654,80.3777,80.4536,186590.0
2015-07-08 11:30:00,95.54,95.54,95.06,95.12,182317.0,80.5126,80.5126,80.1081,80.1586,182317.0
2015-07-08 12:00:00,95.12,95.31,95.0,95.12,85061.0,80.1586,80.3188,80.0575,80.1586,85061.0
2015-07-08 12:30:00,95.06,95.22,94.98,95.18,164859.0,80.1081,80.2429,80.0407,80.2092,164859.0
2015-07-08 13:00:00,95.18,95.34,95.09,95.34,130049.0,80.2092,80.344,80.1334,80.344,130049.0
2015-07-08 13:30:00,95.35,95.45,95.24,95.37,84585.0,80.3525,80.4367,80.2598,80.3693,84585.0
2015-07-08 14:00:00,95.39,95.39,95.0,95.15,120810.0,80.3862,80.3862,80.0575,80.1839,120810.0
2015-07-08 14:30:00,95.13,95.13,94.43,94.85,149160.0,80.1671,80.1671,79.5772,79.9311,149160.0
2015-07-08 15:00:00,94.85,95.15,94.77,94.81,195310.0,79.9311,80.1839,79.8637,79.8974,195310.0
2015-07-08 15:30:00,94.81,95.08,94.8,95.0,360402.0,79.8974,80.1249,79.889,80.0575,360402.0
2015-07-09 09:30:00,96.02,96.61,95.56,95.67,209558.0,80.9171,81.4143,80.5294,80.6221,209558.0
2015-07-09 10:00:00,95.65,95.74,95.05,95.05,131702.0,80.6053,80.6811,80.0996,80.0996,131702.0
2015-07-09 10:30:00,95.04,95.42,95.04,95.39,113565.0,80.0912,80.4114,80.0912,80.3862,113565.0
2015-07-09 11:00:00,95.4,95.47,95.14,95.17,104131.0,80.3946,80.4536,80.1755,80.2008,104131.0
2015-07-09 11:30:00,95.14,95.2,94.73,94.78,175860.0,80.1755,80.2261,79.83,79.8721,175860.0
2015-07-09 12:00:00,94.78,94.98,94.77,94.87,93176.0,79.8721,80.0407,79.8637,79.948,93176.0
2015-07-09 12:30:00,94.88,94.99,94.84,94.89,122782.0,79.9564,80.0491,79.9227,79.9648,122782.0
2015-07-09 13:00:00,94.89,94.93,94.73,94.85,118073.0,79.9648,79.9985,79.83,79.9311,118073.0
2015-07-09 13:30:00,94.84,94.97,94.84,94.93,137341.0,79.9227,80.0322,79.9227,79.9985,137341.0
2015-07-09 14:00:00,94.93,94.94,94.62,94.64,176441.0,79.9985,80.0069,79.7373,79.7541,176441.0
2015-07-09 14:30:00,94.64,94.82,94.51,94.79,167117.0,79.7541,79.9058,79.6446,79.8805,167117.0
2015-07-09 15:00:00,94.8,94.96,94.78,94.8,208916.0,79.889,80.0238,79.8721,79.889,208916.0
2015-07-09 15:30:00,94.81,94.86,94.53,94.55,490573.0,79.8974,79.9395,79.6614,79.6783,490573.0
2015-07-10 09:30:00,95.4,95.95,94.81,94.84,205879.0,80.3946,80.8581,79.8974,79.9227,205879.0
2015-07-10 10:00:00,94.82,95.14,94.77,95.08,184631.0,79.9058,80.1755,79.8637,80.1249,184631.0
2015-07-10 10:30:00,95.09,95.25,94.97,94.98,285680.0,80.1334,80.2682,80.0322,80.0407,285680.0
2015-07-10 11:00:00,94.97,95.11,94.97,95.06,139483.0,80.0322,80.1502,80.0322,80.1081,139483.0
2015-07-10 11:30:00,95.06,95.11,94.97,95.05,151538.0,80.1081,80.1502,80.0322,80.0996,151538.0
2015-07-10 12:00:00,95.05,95.18,94.89,95.13,330798.0,80.0996,80.2092,79.9648,80.1671,330798.0
2015-07-10 12:30:00,95.12,95.12,94.98,95.05,95635.0,80.1586,80.1586,80.0407,80.0996,95635.0
2015-07-10 13:00:00,95.05,95.09,94.96,95.05,90142.0,80.0996,80.1334,80.0238,80.0996,90142.0
2015-07-10 13:30:00,95.05,95.06,95.0,95.05,58639.0,80.0996,80.1081,80.0575,80.0996,58639.0
2015-07-10 14:00:00,95.06,95.1,94.99,95.04,64796.0,80.1081,80.1418,80.0491,80.0912,64796.0
2015-07-10 14:30:00,95.04,95.14,95.01,95.09,78794.0,80.0912,80.1755,80.0659,80.1334,78794.0
2015-07-10 15:00:00,95.09,95.16,95.05,95.11,180848.0,80.1334,80.1923,80.0996,80.1502,180848.0
2015-07-10 15:30:00,95.11,95.29,95.09,95.14,384176.0,80.1502,80.3019,80.1334,80.1755,384176.0
2015-07-13 09:30:00,95.65,95.78,95.17,95.74,281117.0,80.6053,80.7148,80.2008,80.6811,281117.0
2015-07-13 10:00:00,95.75,95.81,95.59,95.72,162783.0,80.6895,80.7401,80.5547,80.6643,162783.0
2015-07-13 10:30:00,95.73,95.9,95.69,95.86,179612.0,80.6727,80.816,80.639,80.7822,179612.0
2015-07-13 11:00:00,95.87,95.9,95.79,95.9,145347.0,80.7907,80.816,80.7233,80.816,145347.0
2015-07-13 11:30:00,95.9,95.93,95.83,95.86,114012.0,80.816,80.8412,80.757,80.7822,114012.0
2015-07-13 12:00:00,95.86,95.91,95.81,95.9,60256.0,80.7822,80.8244,80.7401,80.816,60256.0
2015-07-13 12:30:00,95.91,95.98,95.88,95.96,90493.0,80.8244,80.8834,80.7991,80.8665,90493.0
2015-07-13 13:00:00,95.95,96.1,95.89,96.05,192187.0,80.8581,80.9845,80.8075,80.9424,192187.0
2015-07-13 13:30:00,96.05,96.08,95.98,96.0,100000.0,80.9424,80.9676,80.8834,80.9002,100000.0
2015-07-13 14:00:00,96.01,96.08,95.98,96.01,98983.0,80.9086,80.9676,80.8834,80.9086,98983.0
2015-07-13 14:30:00,96.0,96.12,96.0,96.09,71390.0,80.9002,81.0013,80.9002,80.9761,71390.0
2015-07-13 15:00:00,96.09,96.3,96.04,96.3,145736.0,80.9761,81.153,80.9339,81.153,145736.0
2015-07-13 15:30:00,96.3,96.46,96.25,96.28,369465.0,81.153,81.2879,81.1109,81.1362,369465.0
2015-07-14 09:30:00,96.13,96.21,95.52,95.83,195304.0,81.0098,81.0772,80.4957,80.757,195304.0
2015-07-14 10:00:00,95.83,96.22,95.76,96.22,107942.0,80.757,81.0856,80.698,81.0856,107942.0
2015-07-14 10:30:00,96.21,96.3,96.07,96.16,97785.0,81.0772,81.153,80.9592,81.0351,97785.0
2015-07-14 11:00:00,96.2,96.4,96.2,96.3,90096.0,81.0688,81.2373,81.0688,81.153,90096.0
2015-07-14 11:30:00,96.3,96.38,96.28,96.36,71738.0,81.153,81.2205,81.1362,81.2036,71738.0
2015-07-14 12:00:00,96.37,96.53,96.29,96.38,102320.0,81.212,81.3469,81.1446,81.2205,102320.0
2015-07-14 12:30:00,96.37,96.44,96.28,96.41,52268.0,81.212,81.271,81.1362,81.2457,52268.0
2015-07-14 13:00:00,96.43,96.43,96.29,96.35,70079.0,81.2626,81.2626,81.1446,81.1952,70079.0
2015-07-14 13:30:00,96.34,96.42,96.34,96.35,59424.0,81.1867,81.2542,81.1867,81.1952,59424.0
2015-07-14 14:00:00,96.36,96.42,96.3,96.33,170559.0,81.2036,81.2542,81.153,81.1783,170559.0
2015-07-14 14:30:00,96.32,96.46,96.23,96.45,55632.0,81.1699,81.2879,81.094,81.2794,55632.0
2015-07-14 15:00:00,96.45,96.58,96.41,96.54,92597.0,81.2794,81.389,81.2457,81.3553,92597.0
2015-07-14 15:30:00,96.53,96.66,96.4,96.41,300072.0,81.3469,81.4564,81.2373,81.2457,300072.0
2015-07-15 09:30:00,96.21,96.82,95.9,96.58,192885.0,81.0772,81.5912,80.816,81.389,192885.0
2015-07-15 10:00:00,96.6,96.64,96.34,96.48,104478.0,81.4058,81.4396,81.1867,81.3047,104478.0
2015-07-15 10:30:00,96.46,96.64,96.39,96.46,84310.0,81.2879,81.4396,81.2289,81.2879,84310.0
2015-07-15 11:00:00,96.45,96.55,96.4,96.51,240072.0,81.2794,81.3637,81.2373,81.33,240072.0
2015-07-15 11:30:00,96.52,96.59,96.38,96.53,115036.0,81.3384,81.3974,81.2205,81.3469,115036.0
2015-07-15 12:00:00,96.54,96.56,96.09,96.14,82582.0,81.3553,81.3721,80.9761,81.0182,82582.0
2015-07-15 12:30:00,96.15,96.21,96.08,96.2,51954.0,81.0266,81.0772,80.9676,81.0688,51954.0
2015-07-15 13:00:00,96.19,96.27,96.11,96.23,53035.0,81.0603,81.1278,80.9929,81.094,53035.0
2015-07-15 13:30:00,96.24,96.39,96.24,96.28,35402.0,81.1025,81.2289,81.1025,81.1362,35402.0
2015-07-15 14:00:00,96.27,96.35,96.23,96.29,46933.0,81.1278,81.1952,81.094,81.1446,46933.0
2015-07-15 14:30:00,96.28,96.3,96.14,96.22,94728.0,81.1362,81.153,81.0182,81.0856,94728.0
2015-07-15 15:00:00,96.22,96.33,96.15,96.3,143361.0,81.0856,81.1783,81.0266,81.153,143361.0
2015-07-15 15:30:00,96.3,96.56,96.27,96.52,452978.0,81.153,81.3721,81.1278,81.3384,452978.0
2015-07-16 09:30:00,96.97,97.32,96.88,97.0,151283.0,81.7177,82.0126,81.6418,81.7429,151283.0
2015-07-16 10:00:00,97.03,97.14,96.85,97.09,117873.0,81.7682,81.8609,81.6165,81.8188,117873.0
2015-07-16 10:30:00,97.1,97.26,97.04,97.25,152042.0,81.8272,81.962,81.7766,81.9536,152042.0
2015-07-16 11:00:00,97.26,97.42,97.22,97.31,92478.0,81.962,82.0969,81.9283,82.0042,92478.0
2015-07-16 11:30:00,97.32,97.35,96.9,96.9,131365.0,82.0126,82.0379,81.6587,81.6587,131365.0
2015-07-16 12:00:00,96.9,97.04,96.81,97.02,82311.0,81.6587,81.7766,81.5828,81.7598,82311.0
2015-07-16 12:30:00,97.04,97.45,97.03,97.32,139710.0,81.7766,82.1222,81.7682,82.0126,139710.0
2015-07-16 13:00:00,97.34,97.45,97.3,97.45,73366.0,82.0295,82.1222,81.9957,82.1222,73366.0
2015-07-16 13:30:00,97.44,97.56,97.34,97.5,155014.0,82.1137,82.2149,82.0295,82.1643,155014.0
2015-07-16 14:00:00,97.5,97.51,97.3,97.38,130605.0,82.1643,82.1727,81.9957,82.0632,130605.0
2015-07-16 14:30:00,97.37,97.46,97.27,97.39,101211.0,82.0547,82.1306,81.9705,82.0716,101211.0
2015-07-16 15:00:00,97.4,97.44,97.22,97.32,158802.0,82.08,82.1137,81.9283,82.0126,158802.0
2015-07-16 15:30:00,97.32,97.47,97.24,97.33,337618.0,82.0126,82.139,81.9452,82.021,337618.0
2015-07-17 09:30:00,97.05,97.05,96.53,96.54,213747.0,81.7851,81.7851,81.3469,81.3553,213747.0
2015-07-17 10:00:00,96.55,96.71,96.5,96.59,133006.0,81.3637,81.4985,81.3216,81.3974,133006.0
2015-07-17 10:30:00,96.59,96.78,96.58,96.7,121990.0,81.3974,81.5575,81.389,81.4901,121990.0
2015-07-17 11:00:00,96.72,96.85,96.61,96.66,82013.0,81.507,81.6165,81.4143,81.4564,82013.0
2015-07-17 11:30:00,96.67,96.94,96.58,96.61,86903.0,81.4648,81.6924,81.389,81.4143,86903.0
2015-07-17 12:00:00,96.61,96.7,96.55,96.64,47257.0,81.4143,81.4901,81.3637,81.4396,47257.0
2015-07-17 12:30:00,96.63,96.8,96.61,96.74,60501.0,81.4311,81.5744,81.4143,81.5238,60501.0
2015-07-17 13:00:00,96.72,96.9,96.67,96.89,68681.0,81.507,81.6587,81.4648,81.6502,68681.0
2015-07-17 13:30:00,96.89,97.04,96.75,97.02,103593.0,81.6502,81.7766,81.5323,81.7598,103593.0
2015-07-17 14:00:00,97.02,97.09,96.9,97.06,74953.0,81.7598,81.8188,81.6587,81.7935,74953.0
2015-07-17 14:30:00,97.06,97.08,96.94,96.97,81989.0,81.7935,81.8103,81.6924,81.7177,81989.0
2015-07-17 15:00:00,96.96,97.0,96.89,96.98,82890.0,81.7092,81.7429,81.6502,81.7261,82890.0
2015-07-17 15:30:00,96.99,97.04,96.85,96.96,297961.0,81.7345,81.7766,81.6165,81.7092,297961.0
2015-07-20 09:30:00,96.87,97.23,96.4,96.65,183883.0,81.6334,81.9368,81.2373,81.448,183883.0
2015-07-20 10:00:00,96.64,96.87,96.49,96.75,134705.0,81.4396,81.6334,81.3132,81.5323,134705.0
2015-07-20 10:30:00,96.73,96.82,96.5,96.67,141380.0,81.5154,81.5912,81.3216,81.4648,141380.0
2015-07-20 11:00:00,96.68,96.77,96.54,96.55,123520.0,81.4733,81.5491,81.3553,81.3637,123520.0
2015-07-20 11:30:00,96.58,96.63,96.44,96.53,86829.0,81.389,81.4311,81.271,81.3469,86829.0
2015-07-20 12:00:00,96.53,96.7,96.5,96.53,49723.0,81.3469,81.4901,81.3216,81.3469,49723.0
2015-07-20 12:30:00,96.54,96.65,96.49,96.52,45284.0,81.3553,81.448,81.3132,81.3384,45284.0
2015-07-20 13:00:00,96.52,96.58,96.49,96.52,102085.0,81.3384,81.389,81.3132,81.3384,102085.0
2015-07-20 13:30:00,96.52,96.53,96.47,96.52,105956.0,81.3384,81.3469,81.2963,81.3384,105956.0
2015-07-20 14:00:00,96.51,96.56,96.49,96.54,90209.0,81.33,81.3721,81.3132,81.3553,90209.0
2015-07-20 14:30:00,96.53,96.54,96.32,96.35,129157.0,81.3469,81.3553,81.1699,81.1952,129157.0
2015-07-20 15:00:00,96.35,96.47,96.26,96.31,171278.0,81.1952,81.2963,81.1193,81.1615,171278.0
2015-07-20 15:30:00,96.31,96.37,96.2,96.23,386163.0,81.1615,81.212,81.0688,81.094,386163.0
2015-07-21 09:30:00,96.19,96.23,95.63,95.7,206062.0,81.0603,81.094,80.5884,80.6474,206062.0
2015-07-21 10:00:00,95.7,96.49,95.66,96.48,162088.0,80.6474,81.3132,80.6137,81.3047,162088.0
2015-07-21 10:30:00,96.46,96.46,95.82,95.94,61439.0,81.2879,81.2879,80.7485,80.8497,61439.0
2015-07-21 11:00:00,95.96,96.02,95.8,95.95,62852.0,80.8665,80.9171,80.7317,80.8581,62852.0
2015-07-21 11:30:00,95.93,96.0,95.77,95.77,40366.0,80.8412,80.9002,80.7064,80.7064,40366.0
2015-07-21 12:00:00,95.79,96.11,95.73,96.02,196650.0,80.7233,80.9929,80.6727,80.9171,196650.0
2015-07-21 12:30:00,96.03,96.17,96.0,96.14,47386.0,80.9255,81.0435,80.9002,81.0182,47386.0
2015-07-21 13:00:00,96.14,96.14,95.77,95.78,60406.0,81.0182,81.0182,80.7064,80.7148,60406.0
2015-07-21 13:30:00,95.79,95.82,95.56,95.56,68202.0,80.7233,80.7485,80.5294,80.5294,68202.0
2015-07-21 14:00:00,95.56,95.69,95.43,95.6,114684.0,80.5294,80.639,80.4199,80.5631,114684.0
2015-07-21 14:30:00,95.62,95.68,95.51,95.59,120125.0,80.58,80.6306,80.4873,80.5547,120125.0
2015-07-21 15:00:00,95.59,95.69,95.38,95.4,165056.0,80.5547,80.639,80.3777,80.3946,165056.0
2015-07-21 15:30:00,95.4,95.65,95.39,95.51,374592.0,80.3946,80.6053,80.3862,80.4873,374592.0
2015-07-22 09:30:00,95.48,95.54,95.1,95.37,177459.0,80.462,80.5126,80.1418,80.3693,177459.0
2015-07-22 10:00:00,95.41,95.42,95.11,95.11,89283.0,80.403,80.4114,80.1502,80.1502,89283.0
2015-07-22 10:30:00,95.12,95.16,94.74,94.77,227355.0,80.1586,80.1923,79.8384,79.8637,227355.0
2015-07-22 11:00:00,94.78,94.78,94.63,94.75,131596.0,79.8721,79.8721,79.7457,79.8468,131596.0
2015-07-22 11:30:00,94.76,95.07,94.72,94.94,98170.0,79.8553,80.1165,79.8216,80.0069,98170.0
2015-07-22 12:00:00,94.97,95.05,94.85,94.88,66866.0,80.0322,80.0996,79.9311,79.9564,66866.0
2015-07-22 12:30:00,94.87,94.87,94.63,94.78,104118.0,79.948,79.948,79.7457,79.8721,104118.0
2015-07-22 13:00:00,94.79,94.83,94.63,94.8,89395.0,79.8805,79.9143,79.7457,79.889,89395.0
2015-07-22 13:30:00,94.81,94.89,94.75,94.81,110946.0,79.8974,79.9648,79.8468,79.8974,110946.0
2015-07-22 14:00:00,94.81,94.97,94.81,94.88,59114.0,79.8974,80.0322,79.8974,79.9564,59114.0
2015-07-22 14:30:00,94.87,94.98,94.81,94.95,87752.0,79.948,80.0407,79.8974,80.0154,87752.0
2015-07-22 15:00:00,94.96,95.01,94.93,94.95,107053.0,80.0238,80.0659,79.9985,80.0154,107053.0
2015-07-22 15:30:00,94.95,94.95,94.67,94.79,289079.0,80.0154,80.0154,79.7794,79.8805,289079.0
2015-07-23 09:30:00,94.23,94.77,93.57,94.57,303471.0,79.4086,79.8637,78.8524,79.6951,303471.0
2015-07-23 10:00:00,94.54,94.58,93.67,93.68,302580.0,79.6699,79.7036,78.9367,78.9451,302580.0
2015-07-23 10:30:00,93.7,94.02,93.68,93.79,204408.0,78.962,79.2317,78.9451,79.0378,204408.0
2015-07-23 11:00:00,93.8,93.86,93.01,93.01,201484.0,79.0463,79.0968,78.3805,78.3805,201484.0
2015-07-23 11:30:00,93.01,93.22,92.53,92.55,311230.0,78.3805,78.5575,77.976,77.9929,311230.0
2015-07-23 12:00:00,92.55,92.98,92.53,92.65,181984.0,77.9929,78.3552,77.976,78.0771,181984.0
2015-07-23 12:30:00,92.64,92.89,92.41,92.44,185155.0,78.0687,78.2794,77.8749,77.9002,185155.0
2015-07-23 13:00:00,92.44,92.8,92.43,92.75,131236.0,77.9002,78.2035,77.8917,78.1614,131236.0
2015-07-23 13:30:00,92.76,93.06,92.73,92.99,109361.0,78.1698,78.4227,78.1446,78.3637,109361.0
2015-07-23 14:00:00,92.98,93.08,92.88,92.94,179619.0,78.3552,78.4395,78.271,78.3215,179619.0
2015-07-23 14:30:00,92.94,93.15,92.93,93.06,115635.0,78.3215,78.4985,78.3131,78.4227,115635.0
2015-07-23 15:00:00,93.05,93.09,92.87,93.05,223849.0,78.4142,78.4479,78.2625,78.4142,223849.0
2015-07-23 15:30:00,93.06,93.28,93.02,93.26,459789.0,78.4227,78.608,78.3889,78.5912,459789.0
2015-07-24 09:30:00,93.41,93.41,92.79,93.05,197402.0,78.7176,78.7176,78.1951,78.4142,197402.0
2015-07-24 10:00:00,93.09,93.17,92.41,92.47,194036.0,78.4479,78.5154,77.8749,77.9255,194036.0
2015-07-24 10:30:00,92.45,92.77,92.34,92.64,251326.0,77.9086,78.1783,77.8159,78.0687,251326.0
2015-07-24 11:00:00,92.64,92.85,92.61,92.64,101998.0,78.0687,78.2457,78.0434,78.0687,101998.0
2015-07-24 11:30:00,92.65,92.92,92.64,92.8,71811.0,78.0771,78.3047,78.0687,78.2035,71811.0
2015-07-24 12:00:00,92.8,92.81,92.63,92.69,73266.0,78.2035,78.212,78.0603,78.1108,73266.0
2015-07-24 12:30:00,92.68,92.72,92.53,92.57,86108.0,78.1024,78.1361,77.976,78.0097,86108.0
2015-07-24 13:00:00,92.58,92.76,92.58,92.67,72611.0,78.0182,78.1698,78.0182,78.094,72611.0
2015-07-24 13:30:00,92.66,92.7,92.49,92.69,85425.0,78.0856,78.1193,77.9423,78.1108,85425.0
2015-07-24 14:00:00,92.68,92.71,92.49,92.62,106252.0,78.1024,78.1277,77.9423,78.0519,106252.0
2015-07-24 14:30:00,92.62,92.62,92.33,92.36,165357.0,78.0519,78.0519,77.8075,77.8328,165357.0
2015-07-24 15:00:00,92.37,92.55,92.3,92.39,233160.0,77.8412,77.9929,77.7822,77.858,233160.0
2015-07-24 15:30:00,92.4,92.49,92.34,92.42,291675.0,77.8665,77.9423,77.8159,77.8833,291675.0
2015-07-27 09:30:00,91.82,92.41,90.64,92.2,394163.0,77.3777,77.8749,76.3833,77.6979,394163.0
2015-07-27 10:00:00,92.23,92.39,92.07,92.32,207263.0,77.7232,77.858,77.5884,77.799,207263.0
2015-07-27 10:30:00,92.34,92.5,92.25,92.25,84723.0,77.8159,77.9507,77.7401,77.7401,84723.0
2015-07-27 11:00:00,92.27,92.49,92.27,92.44,84238.0,77.7569,77.9423,77.7569,77.9002,84238.0
2015-07-27 11:30:00,92.44,92.45,92.13,92.24,101405.0,77.9002,77.9086,77.6389,77.7316,101405.0
2015-07-27 12:00:00,92.24,92.24,91.74,91.75,140251.0,77.7316,77.7316,77.3103,77.3187,140251.0
2015-07-27 12:30:00,91.79,92.05,91.77,92.03,74413.0,77.3524,77.5715,77.3356,77.5547,74413.0
2015-07-27 13:00:00,92.05,92.08,91.67,91.76,79614.0,77.5715,77.5968,77.2513,77.3271,79614.0
2015-07-27 13:30:00,91.76,91.99,91.74,91.9,77022.0,77.3271,77.521,77.3103,77.4451,77022.0
2015-07-27 14:00:00,91.89,91.93,91.66,91.67,150977.0,77.4367,77.4704,77.2429,77.2513,150977.0
2015-07-27 14:30:00,91.67,91.79,91.62,91.79,140249.0,77.2513,77.3524,77.2091,77.3524,140249.0
2015-07-27 15:00:00,91.77,91.77,91.39,91.4,203875.0,77.3356,77.3356,77.0153,77.0238,203875.0
2015-07-27 15:30:00,91.42,91.47,91.04,91.26,648886.0,77.0406,77.0827,76.7204,76.9058,648886.0
2015-07-28 09:30:00,91.98,92.7,91.96,92.28,241524.0,77.5125,78.1193,77.4957,77.7653,241524.0
2015-07-28 10:00:00,92.31,92.41,92.12,92.19,129793.0,77.7906,77.8749,77.6305,77.6895,129793.0
2015-07-28 10:30:00,92.2,92.36,91.95,92.19,317313.0,77.6979,77.8328,77.4872,77.6895,317313.0
2015-07-28 11:00:00,92.18,92.35,91.81,91.88,146659.0,77.6811,77.8243,77.3693,77.4283,146659.0
2015-07-28 11:30:00,91.89,92.06,91.88,91.99,158490.0,77.4367,77.5799,77.4283,77.521,158490.0
2015-07-28 12:00:00,91.99,92.01,91.84,91.99,98544.0,77.521,77.5378,77.3945,77.521,98544.0
2015-07-28 12:30:00,91.99,92.0,91.9,91.95,102284.0,77.521,77.5294,77.4451,77.4872,102284.0
2015-07-28 13:00:00,91.96,92.0,91.79,91.93,99816.0,77.4957,77.5294,77.3524,77.4704,99816.0
2015-07-28 13:30:00,91.92,92.06,91.91,92.04,213359.0,77.462,77.5799,77.4535,77.5631,213359.0
2015-07-28 14:00:00,92.03,92.1,92.0,92.03,174967.0,77.5547,77.6137,77.5294,77.5547,174967.0
2015-07-28 14:30:00,92.03,92.1,91.99,92.05,122015.0,77.5547,77.6137,77.521,77.5715,122015.0
2015-07-28 15:00:00,92.05,92.1,91.97,91.99,184140.0,77.5715,77.6137,77.5041,77.521,184140.0
2015-07-28 15:30:00,91.99,92.52,91.98,92.45,693069.0,77.521,77.9676,77.5125,77.9086,693069.0
2015-07-29 09:30:00,92.25,92.54,91.82,92.48,205177.0,77.7401,77.9844,77.3777,77.9339,205177.0
2015-07-29 10:00:00,92.48,93.08,92.46,92.78,178838.0,77.9339,78.4395,77.917,78.1867,178838.0
2015-07-29 10:30:00,92.8,93.62,92.8,93.61,203300.0,78.2035,78.8946,78.2035,78.8861,203300.0
2015-07-29 11:00:00,93.6,93.6,93.21,93.43,168017.0,78.8777,78.8777,78.5491,78.7345,168017.0
2015-07-29 11:30:00,93.45,93.67,93.45,93.64,121740.0,78.7513,78.9367,78.7513,78.9114,121740.0
2015-07-29 12:00:00,93.64,93.72,93.37,93.43,95403.0,78.9114,78.9788,78.6839,78.7345,95403.0
2015-07-29 12:30:00,93.44,93.54,93.28,93.48,115243.0,78.7429,78.8272,78.608,78.7766,115243.0
2015-07-29 13:00:00,93.48,93.55,93.35,93.38,89437.0,78.7766,78.8356,78.667,78.6923,89437.0
2015-07-29 13:30:00,93.39,93.5,93.13,93.13,67617.0,78.7007,78.7934,78.4816,78.4816,67617.0
2015-07-29 14:00:00,93.13,93.52,93.08,93.38,107523.0,78.4816,78.8103,78.4395,78.6923,107523.0
2015-07-29 14:30:00,93.37,93.67,93.37,93.62,118342.0,78.6839,78.9367,78.6839,78.8946,118342.0
2015-07-29 15:00:00,93.61,93.7,93.49,93.59,144533.0,78.8861,78.962,78.785,78.8693,144533.0
2015-07-29 15:30:00,93.6,93.77,93.39,93.64,358199.0,78.8777,79.021,78.7007,78.9114,358199.0
2015-07-30 09:30:00,93.28,93.64,92.92,93.28,148698.0,78.608,78.9114,78.3047,78.608,148698.0
2015-07-30 10:00:00,93.24,93.93,93.23,93.71,84006.0,78.5743,79.1558,78.5659,78.9704,84006.0
2015-07-30 10:30:00,93.72,93.86,93.46,93.63,84995.0,78.9788,79.0968,78.7597,78.903,84995.0
2015-07-30 11:00:00,93.64,93.98,93.55,93.81,89315.0,78.9114,79.1979,78.8356,79.0547,89315.0
2015-07-30 11:30:00,93.81,93.84,93.57,93.69,53499.0,79.0547,79.08,78.8524,78.9536,53499.0
2015-07-30 12:00:00,93.68,93.74,93.55,93.55,58010.0,78.9451,78.9957,78.8356,78.8356,58010.0
2015-07-30 12:30:00,93.55,93.58,93.42,93.53,47507.0,78.8356,78.8609,78.726,78.8187,47507.0
2015-07-30 13:00:00,93.53,93.55,93.33,93.4,42813.0,78.8187,78.8356,78.6502,78.7092,42813.0
2015-07-30 13:30:00,93.41,93.56,93.39,93.5,51434.0,78.7176,78.844,78.7007,78.7934,51434.0
2015-07-30 14:00:00,93.5,93.52,93.33,93.42,72375.0,78.7934,78.8103,78.6502,78.726,72375.0
2015-07-30 14:30:00,93.41,93.6,93.39,93.6,106510.0,78.7176,78.8777,78.7007,78.8777,106510.0
2015-07-30 15:00:00,93.62,93.69,93.56,93.63,105085.0,78.8946,78.9536,78.844,78.903,105085.0
2015-07-30 15:30:00,93.63,93.67,93.5,93.53,272998.0,78.903,78.9367,78.7934,78.8187,272998.0
2015-07-31 09:30:00,93.85,94.25,93.65,93.97,107942.0,79.0884,79.4255,78.9199,79.1895,107942.0
2015-07-31 10:00:00,93.94,94.33,93.8,94.13,95294.0,79.1642,79.4929,79.0463,79.3244,95294.0
2015-07-31 10:30:00,94.14,94.27,93.92,94.22,96969.0,79.3328,79.4423,79.1474,79.4002,96969.0
2015-07-31 11:00:00,94.22,94.47,94.2,94.36,87359.0,79.4002,79.6109,79.3833,79.5182,87359.0
2015-07-31 11:30:00,94.36,94.47,94.13,94.15,80577.0,79.5182,79.6109,79.3244,79.3412,80577.0
2015-07-31 12:00:00,94.17,94.42,94.11,94.13,46876.0,79.3581,79.5687,79.3075,79.3244,46876.0
2015-07-31 12:30:00,94.15,94.19,93.99,93.99,54999.0,79.3412,79.3749,79.2064,79.2064,54999.0
2015-07-31 13:00:00,93.98,94.05,93.92,93.94,65190.0,79.1979,79.2569,79.1474,79.1642,65190.0
2015-07-31 13:30:00,93.93,94.04,93.87,94.02,69859.0,79.1558,79.2485,79.1052,79.2317,69859.0
2015-07-31 14:00:00,94.02,94.24,94.02,94.19,125679.0,79.2317,79.4171,79.2317,79.3749,125679.0
2015-07-31 14:30:00,94.19,94.32,94.14,94.3,70996.0,79.3749,79.4845,79.3328,79.4676,70996.0
2015-07-31 15:00:00,94.3,94.53,94.29,94.45,161514.0,79.4676,79.6614,79.4592,79.594,161514.0
2015-07-31 15:30:00,94.46,94.64,94.42,94.58,420509.0,79.6024,79.7541,79.5687,79.7036,420509.0
2015-08-03 09:30:00,94.5,94.5,93.47,93.81,238135.0,79.6362,79.6362,78.7682,79.0547,238135.0
2015-08-03 10:00:00,93.83,93.93,93.36,93.44,126102.0,79.0715,79.1558,78.6755,78.7429,126102.0
2015-08-03 10:30:00,93.44,93.88,93.39,93.88,166492.0,78.7429,79.1137,78.7007,79.1137,166492.0
2015-08-03 11:00:00,93.86,93.96,93.39,93.47,103485.0,79.0968,79.1811,78.7007,78.7682,103485.0
2015-08-03 11:30:00,93.5,93.55,93.34,93.38,119446.0,78.7934,78.8356,78.6586,78.6923,119446.0
2015-08-03 12:00:00,93.38,93.42,93.12,93.42,112687.0,78.6923,78.726,78.4732,78.726,112687.0
2015-08-03 12:30:00,93.42,93.42,93.12,93.26,73294.0,78.726,78.726,78.4732,78.5912,73294.0
2015-08-03 13:00:00,93.26,93.31,93.0,93.31,118017.0,78.5912,78.6333,78.3721,78.6333,118017.0
2015-08-03 13:30:00,93.3,93.31,93.02,93.04,89041.0,78.6249,78.6333,78.3889,78.4058,89041.0
2015-08-03 14:00:00,93.04,93.09,92.95,93.01,137358.0,78.4058,78.4479,78.33,78.3805,137358.0
2015-08-03 14:30:00,93.02,93.02,92.86,92.94,158044.0,78.3889,78.3889,78.2541,78.3215,158044.0
2015-08-03 15:00:00,92.95,93.2,92.93,93.16,152325.0,78.33,78.5406,78.3131,78.5069,152325.0
2015-08-03 15:30:00,93.18,93.42,93.16,93.41,302540.0,78.5238,78.726,78.5069,78.7176,302540.0
2015-08-04 09:30:00,93.59,93.67,93.18,93.21,97260.0,78.8693,78.9367,78.5238,78.5491,97260.0
2015-08-04 10:00:00,93.25,93.42,93.04,93.33,117636.0,78.5828,78.726,78.4058,78.6502,117636.0
2015-08-04 10:30:00,93.33,93.47,93.22,93.26,75935.0,78.6502,78.7682,78.5575,78.5912,75935.0
2015-08-04 11:00:00,93.28,93.59,93.25,93.48,64438.0,78.608,78.8693,78.5828,78.7766,64438.0
2015-08-04 11:30:00,93.48,93.65,93.43,93.53,52665.0,78.7766,78.9199,78.7345,78.8187,52665.0
2015-08-04 12:00:00,93.51,93.53,93.16,93.31,60153.0,78.8019,78.8187,78.5069,78.6333,60153.0
2015-08-04 12:30:00,93.31,93.32,93.11,93.16,44148.0,78.6333,78.6418,78.4648,78.5069,44148.0
2015-08-04 13:00:00,93.15,93.21,93.09,93.18,56880.0,78.4985,78.5491,78.4479,78.5238,56880.0
2015-08-04 13:30:00,93.18,93.31,92.91,92.95,105878.0,78.5238,78.6333,78.2962,78.33,105878.0
2015-08-04 14:00:00,92.94,92.98,92.72,92.75,109245.0,78.3215,78.3552,78.1361,78.1614,109245.0
2015-08-04 14:30:00,92.75,93.01,92.71,92.93,111489.0,78.1614,78.3805,78.1277,78.3131,111489.0
2015-08-04 15:00:00,92.96,93.12,92.93,93.07,180764.0,78.3384,78.4732,78.3131,78.4311,180764.0
2015-08-04 15:30:00,93.07,93.14,92.95,93.09,268474.0,78.4311,78.4901,78.33,78.4479,268474.0
2015-08-05 09:30:00,93.69,94.65,93.69,94.46,145935.0,78.9536,79.7626,78.9536,79.6024,145935.0
2015-08-05 10:00:00,94.47,94.6,94.23,94.59,144480.0,79.6109,79.7204,79.4086,79.712,144480.0
2015-08-05 10:30:00,94.59,95.26,94.59,95.17,168642.0,79.712,80.2766,79.712,80.2008,168642.0
2015-08-05 11:00:00,95.17,95.66,95.11,95.44,171181.0,80.2008,80.6137,80.1502,80.4283,171181.0
2015-08-05 11:30:00,95.45,95.46,95.22,95.35,127701.0,80.4367,80.4452,80.2429,80.3525,127701.0
2015-08-05 12:00:00,95.34,95.35,94.98,95.03,107805.0,80.344,80.3525,80.0407,80.0828,107805.0
2015-08-05 12:30:00,95.03,95.27,94.85,95.27,87250.0,80.0828,80.285,79.9311,80.285,87250.0
2015-08-05 13:00:00,95.31,95.41,95.09,95.39,119528.0,80.3188,80.403,80.1334,80.3862,119528.0
2015-08-05 13:30:00,95.39,95.53,95.31,95.51,100142.0,80.3862,80.5041,80.3188,80.4873,100142.0
2015-08-05 14:00:00,95.51,95.85,95.5,95.76,143682.0,80.4873,80.7738,80.4789,80.698,143682.0
2015-08-05 14:30:00,95.77,95.85,95.7,95.71,115684.0,80.7064,80.7738,80.6474,80.6558,115684.0
2015-08-05 15:00:00,95.71,95.83,95.61,95.7,163079.0,80.6558,80.757,80.5716,80.6474,163079.0
2015-08-05 15:30:00,95.7,95.7,95.42,95.52,426013.0,80.6474,80.6474,80.4114,80.4957,426013.0
2015-08-06 09:30:00,95.16,95.39,94.84,95.26,173691.0,80.1923,80.3862,79.9227,80.2766,173691.0
2015-08-06 10:00:00,95.29,95.57,95.14,95.39,85115.0,80.3019,80.5379,80.1755,80.3862,85115.0
2015-08-06 10:30:00,95.37,95.71,95.35,95.6,78579.0,80.3693,80.6558,80.3525,80.5631,78579.0
2015-08-06 11:00:00,95.6,95.63,95.41,95.41,55696.0,80.5631,80.5884,80.403,80.403,55696.0
2015-08-06 11:30:00,95.42,95.42,95.18,95.27,56880.0,80.4114,80.4114,80.2092,80.285,56880.0
2015-08-06 12:00:00,95.26,95.58,95.26,95.57,55213.0,80.2766,80.5463,80.2766,80.5379,55213.0
2015-08-06 12:30:00,95.57,95.62,95.44,95.6,56814.0,80.5379,80.58,80.4283,80.5631,56814.0
2015-08-06 13:00:00,95.6,95.98,95.57,95.8,110594.0,80.5631,80.8834,80.5379,80.7317,110594.0
2015-08-06 13:30:00,95.78,95.84,95.59,95.63,82560.0,80.7148,80.7654,80.5547,80.5884,82560.0
2015-08-06 14:00:00,95.63,95.82,95.54,95.78,78419.0,80.5884,80.7485,80.5126,80.7148,78419.0
2015-08-06 14:30:00,95.78,95.9,95.69,95.73,74081.0,80.7148,80.816,80.639,80.6727,74081.0
2015-08-06 15:00:00,95.73,95.8,95.56,95.58,88778.0,80.6727,80.7317,80.5294,80.5463,88778.0
2015-08-06 15:30:00,95.57,95.74,95.5,95.61,219416.0,80.5379,80.6811,80.4789,80.5716,219416.0
2015-08-07 09:30:00,95.44,95.88,95.35,95.67,102056.0,80.4283,80.7991,80.3525,80.6221,102056.0
2015-08-07 10:00:00,95.64,95.89,95.37,95.76,168484.0,80.5968,80.8075,80.3693,80.698,168484.0
2015-08-07 10:30:00,95.77,95.93,95.68,95.75,106205.0,80.7064,80.8412,80.6306,80.6895,106205.0
2015-08-07 11:00:00,95.75,95.77,95.29,95.49,134248.0,80.6895,80.7064,80.3019,80.4704,134248.0
2015-08-07 11:30:00,95.52,95.93,95.48,95.92,132626.0,80.4957,80.8412,80.462,80.8328,132626.0
2015-08-07 12:00:00,95.93,95.99,95.75,95.79,140220.0,80.8412,80.8918,80.6895,80.7233,140220.0
2015-08-07 12:30:00,95.79,95.85,95.6,95.69,106524.0,80.7233,80.7738,80.5631,80.639,106524.0
2015-08-07 13:00:00,95.68,95.73,95.45,95.58,82312.0,80.6306,80.6727,80.4367,80.5463,82312.0
2015-08-07 13:30:00,95.58,95.7,95.5,95.56,52667.0,80.5463,80.6474,80.4789,80.5294,52667.0
2015-08-07 14:00:00,95.54,95.82,95.52,95.7,65634.0,80.5126,80.7485,80.4957,80.6474,65634.0
2015-08-07 14:30:00,95.72,95.77,95.52,95.68,54396.0,80.6643,80.7064,80.4957,80.6306,54396.0
2015-08-07 15:00:00,95.66,95.77,95.54,95.73,108485.0,80.6137,80.7064,80.5126,80.6727,108485.0
2015-08-07 15:30:00,95.73,95.9,95.67,95.86,194852.0,80.6727,80.816,80.6221,80.7822,194852.0
2015-08-10 09:30:00,96.25,96.94,95.9,96.71,182579.0,81.1109,81.6924,80.816,81.4985,182579.0
2015-08-10 10:00:00,96.75,97.44,96.66,97.4,195422.0,81.5323,82.1137,81.4564,82.08,195422.0
2015-08-10 10:30:00,97.39,97.42,97.0,97.31,91899.0,82.0716,82.0969,81.7429,82.0042,91899.0
2015-08-10 11:00:00,97.33,97.36,97.2,97.24,137733.0,82.021,82.0463,81.9115,81.9452,137733.0
2015-08-10 11:30:00,97.23,97.39,97.22,97.33,79324.0,81.9368,82.0716,81.9283,82.021,79324.0
2015-08-10 12:00:00,97.34,97.36,97.27,97.3,64913.0,82.0295,82.0463,81.9705,81.9957,64913.0
2015-08-10 12:30:00,97.3,97.36,97.3,97.33,91718.0,81.9957,82.0463,81.9957,82.021,91718.0
2015-08-10 13:00:00,97.33,97.35,97.19,97.2,46278.0,82.021,82.0379,81.903,81.9115,46278.0
2015-08-10 13:30:00,97.2,97.37,97.19,97.25,46061.0,81.9115,82.0547,81.903,81.9536,46061.0
2015-08-10 14:00:00,97.26,97.49,97.24,97.41,79280.0,81.962,82.1559,81.9452,82.0884,79280.0
2015-08-10 14:30:00,97.4,97.44,97.25,97.27,101255.0,82.08,82.1137,81.9536,81.9705,101255.0
2015-08-10 15:00:00,97.27,97.34,97.2,97.2,138554.0,81.9705,82.0295,81.9115,81.9115,138554.0
2015-08-10 15:30:00,97.21,97.27,97.07,97.1,489406.0,81.9199,81.9705,81.8019,81.8272,489406.0
2015-08-11 09:30:00,96.44,96.8,96.33,96.57,151922.0,81.271,81.5744,81.1783,81.3806,151922.0
2015-08-11 10:00:00,96.54,96.79,96.53,96.69,109437.0,81.3553,81.566,81.3469,81.4817,109437.0
2015-08-11 10:30:00,96.68,96.76,96.52,96.69,79342.0,81.4733,81.5407,81.3384,81.4817,79342.0
2015-08-11 11:00:00,96.69,96.71,96.3,96.34,96876.0,81.4817,81.4985,81.153,81.1867,96876.0
2015-08-11 11:30:00,96.34,96.6,96.34,96.41,77615.0,81.1867,81.4058,81.1867,81.2457,77615.0
2015-08-11 12:00:00,96.41,96.51,96.29,96.39,57006.0,81.2457,81.33,81.1446,81.2289,57006.0
2015-08-11 12:30:00,96.39,96.45,95.63,95.84,140618.0,81.2289,81.2794,80.5884,80.7654,140618.0
2015-08-11 13:00:00,95.86,96.01,95.65,96.0,115120.0,80.7822,80.9086,80.6053,80.9002,115120.0
2015-08-11 13:30:00,95.97,96.22,95.91,95.93,107781.0,80.8749,81.0856,80.8244,80.8412,107781.0
2015-08-11 14:00:00,95.93,96.02,95.88,95.96,86975.0,80.8412,80.9171,80.7991,80.8665,86975.0
2015-08-11 14:30:00,95.96,96.15,95.92,96.08,106719.0,80.8665,81.0266,80.8328,80.9676,106719.0
2015-08-11 15:00:00,96.09,96.29,96.08,96.22,130777.0,80.9761,81.1446,80.9676,81.0856,130777.0
2015-08-11 15:30:00,96.22,96.36,96.15,96.27,401447.0,81.0856,81.2036,81.0266,81.1278,401447.0
2015-08-12 09:30:00,95.87,95.96,94.96,94.96,165344.0,80.7907,80.8665,80.0238,80.0238,165344.0
2015-08-12 10:00:00,95.02,95.11,94.63,94.86,176032.0,80.0744,80.1502,79.7457,79.9395,176032.0
2015-08-12 10:30:00,94.89,95.15,94.75,94.92,101549.0,79.9648,80.1839,79.8468,79.9901,101549.0
2015-08-12 11:00:00,94.96,95.24,94.94,95.15,133214.0,80.0238,80.2598,80.0069,80.1839,133214.0
2015-08-12 11:30:00,95.1,95.15,94.74,94.84,107319.0,80.1418,80.1839,79.8384,79.9227,107319.0
2015-08-12 12:00:00,94.81,94.81,91.71,92.23,1474982.0,79.8974,79.8974,77.285,77.7232,1474982.0
2015-08-12 12:30:00,92.27,92.71,92.02,92.69,351047.0,77.7569,78.1277,77.5462,78.1108,351047.0
2015-08-12 13:00:00,92.68,93.28,92.51,93.05,264936.0,78.1024,78.608,77.9592,78.4142,264936.0
2015-08-12 13:30:00,93.05,93.8,93.02,93.74,284835.0,78.4142,79.0463,78.3889,78.9957,284835.0
2015-08-12 14:00:00,93.72,93.74,93.15,93.51,200078.0,78.9788,78.9957,78.4985,78.8019,200078.0
2015-08-12 14:30:00,93.54,93.9,93.51,93.7,231796.0,78.8272,79.1305,78.8019,78.962,231796.0
2015-08-12 15:00:00,93.7,93.9,93.53,93.8,308985.0,78.962,79.1305,78.8187,79.0463,308985.0
2015-08-12 15:30:00,93.8,93.86,93.42,93.64,536387.0,79.0463,79.0968,78.726,78.9114,536387.0
2015-08-13 09:30:00,93.55,93.92,91.56,93.42,275653.0,78.8356,79.1474,77.1586,78.726,275653.0
2015-08-13 10:00:00,93.37,93.48,93.06,93.27,229350.0,78.6839,78.7766,78.4227,78.5996,229350.0
2015-08-13 10:30:00,93.27,93.52,92.97,92.99,149738.0,78.5996,78.8103,78.3468,78.3637,149738.0
2015-08-13 11:00:00,92.99,93.33,92.99,93.25,84572.0,78.3637,78.6502,78.3637,78.5828,84572.0
2015-08-13 11:30:00,93.24,93.5,92.93,93.36,87631.0,78.5743,78.7934,78.3131,78.6755,87631.0
2015-08-13 12:00:00,93.36,93.44,93.23,93.42,114244.0,78.6755,78.7429,78.5659,78.726,114244.0
2015-08-13 12:30:00,93.43,93.63,93.41,93.55,88566.0,78.7345,78.903,78.7176,78.8356,88566.0
2015-08-13 13:00:00,93.53,93.8,93.53,93.68,52594.0,78.8187,79.0463,78.8187,78.9451,52594.0
2015-08-13 13:30:00,93.68,93.7,93.29,93.32,60613.0,78.9451,78.962,78.6165,78.6418,60613.0
2015-08-13 14:00:00,93.35,93.58,93.33,93.56,59232.0,78.667,78.8609,78.6502,78.844,59232.0
2015-08-13 14:30:00,93.56,93.59,93.49,93.53,93278.0,78.844,78.8693,78.785,78.8187,93278.0
2015-08-13 15:00:00,93.53,93.57,93.21,93.22,136510.0,78.8187,78.8524,78.5491,78.5575,136510.0
2015-08-13 15:30:00,93.22,93.25,92.99,93.1,376382.0,78.5575,78.5828,78.3637,78.4564,376382.0
2015-08-14 09:30:00,92.88,93.69,92.88,93.59,262043.0,78.271,78.9536,78.271,78.8693,262043.0
2015-08-14 10:00:00,93.64,94.24,93.47,94.01,461856.0,78.9114,79.4171,78.7682,79.2232,461856.0
2015-08-14 10:30:00,94.03,94.26,93.97,94.24,192822.0,79.2401,79.4339,79.1895,79.4171,192822.0
2015-08-14 11:00:00,94.21,94.35,94.13,94.15,114786.0,79.3918,79.5097,79.3244,79.3412,114786.0
2015-08-14 11:30:00,94.14,94.19,93.93,94.12,81265.0,79.3328,79.3749,79.1558,79.3159,81265.0
2015-08-14 12:00:00,94.11,94.25,94.02,94.25,77176.0,79.3075,79.4255,79.2317,79.4255,77176.0
2015-08-14 12:30:00,94.23,94.25,93.94,94.12,59141.0,79.4086,79.4255,79.1642,79.3159,59141.0
2015-08-14 13:00:00,94.12,94.28,94.01,94.26,70524.0,79.3159,79.4508,79.2232,79.4339,70524.0
2015-08-14 13:30:00,94.25,94.34,94.23,94.33,58304.0,79.4255,79.5013,79.4086,79.4929,58304.0
2015-08-14 14:00:00,94.33,94.36,94.23,94.32,71413.0,79.4929,79.5182,79.4086,79.4845,71413.0
2015-08-14 14:30:00,94.3,94.45,94.28,94.35,70544.0,79.4676,79.594,79.4508,79.5097,70544.0
2015-08-14 15:00:00,94.34,94.49,94.34,94.39,113909.0,79.5013,79.6277,79.5013,79.5435,113909.0
2015-08-14 15:30:00,94.39,94.42,94.28,94.34,273295.0,79.5435,79.5687,79.4508,79.5013,273295.0
2015-08-17 09:30:00,93.86,93.99,93.07,93.33,148102.0,79.0968,79.2064,78.4311,78.6502,148102.0
2015-08-17 10:00:00,93.32,93.81,93.3,93.55,81558.0,78.6418,79.0547,78.6249,78.8356,81558.0
2015-08-17 10:30:00,93.58,93.64,93.41,93.62,63446.0,78.8609,78.9114,78.7176,78.8946,63446.0
2015-08-17 11:00:00,93.64,93.9,93.62,93.78,73470.0,78.9114,79.1305,78.8946,79.0294,73470.0
2015-08-17 11:30:00,93.78,94.06,93.62,94.0,93046.0,79.0294,79.2654,78.8946,79.2148,93046.0
2015-08-17 12:00:00,94.0,94.2,94.0,94.11,51917.0,79.2148,79.3833,79.2148,79.3075,51917.0
2015-08-17 12:30:00,94.11,94.14,93.94,93.95,80822.0,79.3075,79.3328,79.1642,79.1727,80822.0
2015-08-17 13:00:00,93.96,93.96,93.71,93.86,77450.0,79.1811,79.1811,78.9704,79.0968,77450.0
2015-08-17 13:30:00,93.88,94.01,93.81,93.98,53355.0,79.1137,79.2232,79.0547,79.1979,53355.0
2015-08-17 14:00:00,93.99,93.99,93.73,93.82,107297.0,79.2064,79.2064,78.9873,79.0631,107297.0
2015-08-17 14:30:00,93.83,94.09,93.83,94.03,69274.0,79.0715,79.2906,79.0715,79.2401,69274.0
2015-08-17 15:00:00,94.05,94.19,94.04,94.09,114389.0,79.2569,79.3749,79.2485,79.2906,114389.0
2015-08-17 15:30:00,94.09,94.26,94.03,94.2,325768.0,79.2906,79.4339,79.2401,79.3833,325768.0
2015-08-18 09:30:00,93.87,94.11,93.36,93.89,163151.0,79.1052,79.3075,78.6755,79.1221,163151.0
2015-08-18 10:00:00,93.88,94.06,93.63,93.67,108598.0,79.1137,79.2654,78.903,78.9367,108598.0
2015-08-18 10:30:00,93.66,93.85,93.63,93.73,110411.0,78.9283,79.0884,78.903,78.9873,110411.0
2015-08-18 11:00:00,93.74,93.86,93.58,93.81,79501.0,78.9957,79.0968,78.8609,79.0547,79501.0
2015-08-18 11:30:00,93.81,93.83,93.6,93.83,83054.0,79.0547,79.0715,78.8777,79.0715,83054.0
2015-08-18 12:00:00,93.82,93.93,93.76,93.9,152265.0,79.0631,79.1558,79.0126,79.1305,152265.0
2015-08-18 12:30:00,93.89,93.9,93.75,93.81,82254.0,79.1221,79.1305,79.0041,79.0547,82254.0
2015-08-18 13:00:00,93.8,93.87,93.71,93.87,86797.0,79.0463,79.1052,78.9704,79.1052,86797.0
2015-08-18 13:30:00,93.86,94.08,93.81,94.06,64949.0,79.0968,79.2822,79.0547,79.2654,64949.0
2015-08-18 14:00:00,94.08,94.25,94.02,94.15,79491.0,79.2822,79.4255,79.2317,79.3412,79491.0
2015-08-18 14:30:00,94.14,94.35,94.01,94.05,117999.0,79.3328,79.5097,79.2232,79.2569,117999.0
2015-08-18 15:00:00,94.05,94.18,93.91,93.92,130212.0,79.2569,79.3665,79.139,79.1474,130212.0
2015-08-18 15:30:00,93.92,94.02,93.75,93.93,265477.0,79.1474,79.2317,79.0041,79.1558,265477.0
2015-08-19 09:30:00,93.23,93.28,92.34,92.69,311487.0,78.5659,78.608,77.8159,78.1108,311487.0
2015-08-19 10:00:00,92.65,92.81,92.15,92.15,336247.0,78.0771,78.212,77.6558,77.6558,336247.0
2015-08-19 10:30:00,92.15,92.15,91.39,91.5,338453.0,77.6558,77.6558,77.0153,77.108,338453.0
2015-08-19 11:00:00,91.5,91.64,91.22,91.46,398441.0,77.108,77.226,76.8721,77.0743,398441.0
2015-08-19 11:30:00,91.46,91.88,91.45,91.79,394967.0,77.0743,77.4283,77.0659,77.3524,394967.0
2015-08-19 12:00:00,91.8,91.94,91.38,91.46,140697.0,77.3608,77.4788,77.0069,77.0743,140697.0
2015-08-19 12:30:00,91.47,91.76,91.47,91.61,104400.0,77.0827,77.3271,77.0827,77.2007,104400.0
2015-08-19 13:00:00,91.62,92.03,91.62,91.69,124452.0,77.2091,77.5547,77.2091,77.2681,124452.0
2015-08-19 13:30:00,91.69,92.11,91.6,91.86,139264.0,77.2681,77.6221,77.1923,77.4114,139264.0
2015-08-19 14:00:00,91.87,92.57,91.79,92.23,177744.0,77.4198,78.0097,77.3524,77.7232,177744.0
2015-08-19 14:30:00,92.24,92.28,92.0,92.2,242521.0,77.7316,77.7653,77.5294,77.6979,242521.0
2015-08-19 15:00:00,92.21,92.21,91.79,92.14,410898.0,77.7063,77.7063,77.3524,77.6474,410898.0
2015-08-19 15:30:00,92.14,92.3,91.98,91.99,451762.0,77.6474,77.7822,77.5125,77.521,451762.0
2015-08-20 09:30:00,91.31,91.57,90.9,91.47,181631.0,76.9479,77.167,76.6024,77.0827,181631.0
2015-08-20 10:00:00,91.5,91.73,91.11,91.64,275947.0,77.108,77.3018,76.7794,77.226,275947.0
2015-08-20 10:30:00,91.64,92.28,91.52,92.22,246206.0,77.226,77.7653,77.1249,77.7148,246206.0
2015-08-20 11:00:00,92.22,92.45,91.76,91.92,399444.0,77.7148,77.9086,77.3271,77.462,399444.0
2015-08-20 11:30:00,91.93,92.04,91.7,91.77,174891.0,77.4704,77.5631,77.2766,77.3356,174891.0
2015-08-20 12:00:00,91.77,91.8,91.39,91.5,154930.0,77.3356,77.3608,77.0153,77.108,154930.0
2015-08-20 12:30:00,91.51,91.68,91.38,91.49,255737.0,77.1165,77.2597,77.0069,77.0996,255737.0
2015-08-20 13:00:00,91.5,91.63,91.28,91.5,204722.0,77.108,77.2176,76.9226,77.108,204722.0
2015-08-20 13:30:00,91.48,91.57,91.18,91.2,157931.0,77.0912,77.167,76.8384,76.8552,157931.0
2015-08-20 14:00:00,91.2,91.2,90.71,90.76,266530.0,76.8552,76.8552,76.4423,76.4844,266530.0
2015-08-20 14:30:00,90.76,91.12,90.75,91.07,286834.0,76.4844,76.7878,76.476,76.7457,286834.0
2015-08-20 15:00:00,91.06,91.12,90.69,90.69,390882.0,76.7372,76.7878,76.4254,76.4254,390882.0
2015-08-20 15:30:00,90.71,90.86,90.37,90.65,850055.0,76.4423,76.5687,76.1558,76.3917,850055.0
2015-08-21 09:30:00,85.91,86.39,81.89,84.81,4190733.0,72.3973,72.8018,69.0096,71.4703,4190733.0
2015-08-21 10:00:00,84.78,85.25,83.0,84.08,1960663.0,71.445,71.8411,69.945,70.8551,1960663.0
2015-08-21 10:30:00,84.04,84.79,83.87,84.75,1118297.0,70.8214,71.4534,70.6781,71.4197,1118297.0
2015-08-21 11:00:00,84.75,85.07,84.21,84.43,844965.0,71.4197,71.6894,70.9647,71.1501,844965.0
2015-08-21 11:30:00,84.43,84.65,84.29,84.65,489987.0,71.1501,71.3355,71.0321,71.3355,489987.0
2015-08-21 12:00:00,84.65,84.8,84.24,84.27,347106.0,71.3355,71.4619,70.9899,71.0152,347106.0
2015-08-21 12:30:00,84.26,84.36,83.51,83.51,295878.0,71.0068,71.0911,70.3748,70.3748,295878.0
2015-08-21 13:00:00,83.54,83.59,83.07,83.47,491092.0,70.4,70.4422,70.004,70.3411,491092.0
2015-08-21 13:30:00,83.44,83.77,83.35,83.59,317777.0,70.3158,70.5939,70.2399,70.4422,317777.0
2015-08-21 14:00:00,83.58,83.81,83.27,83.35,391512.0,70.4338,70.6276,70.1725,70.2399,391512.0
2015-08-21 14:30:00,83.37,83.46,83.25,83.28,648685.0,70.2568,70.3326,70.1557,70.1809,648685.0
2015-08-21 15:00:00,83.27,83.65,83.0,83.48,757030.0,70.1725,70.4927,69.945,70.3495,757030.0
2015-08-21 15:30:00,83.47,83.95,83.13,83.29,1450906.0,70.3411,70.7456,70.0545,70.1894,1450906.0
2015-08-24 09:30:00,78.24,79.64,76.76,79.39,1188339.0,65.9337,67.1135,64.6865,66.9028,1188339.0
2015-08-24 10:00:00,79.44,82.0,79.17,80.98,735804.0,66.9449,69.1023,66.7174,68.2427,735804.0
2015-08-24 10:30:00,80.93,81.68,80.13,81.19,455508.0,68.2006,68.8326,67.5264,68.4197,455508.0
2015-08-24 11:00:00,81.18,81.74,81.0,81.11,361932.0,68.4113,68.8832,68.2596,68.3523,361932.0
2015-08-24 11:30:00,81.09,82.79,81.0,82.31,458572.0,68.3354,69.768,68.2596,69.3635,458572.0
2015-08-24 12:00:00,82.28,83.03,81.89,82.91,360302.0,69.3382,69.9703,69.0096,69.8691,360302.0
2015-08-24 12:30:00,82.88,83.03,82.22,82.43,252041.0,69.8439,69.9703,69.2877,69.4646,252041.0
2015-08-24 13:00:00,82.49,82.64,81.7,81.74,214530.0,69.5152,69.6416,68.8495,68.8832,214530.0
2015-08-24 13:30:00,81.75,81.81,80.85,81.07,235016.0,68.8916,68.9422,68.1332,68.3186,235016.0
2015-08-24 14:00:00,81.08,81.52,80.98,81.44,385860.0,68.327,68.6978,68.2427,68.6304,385860.0
2015-08-24 14:30:00,81.44,81.83,80.55,80.63,504988.0,68.6304,68.959,67.8803,67.9478,504988.0
2015-08-24 15:00:00,80.58,81.01,80.15,80.64,657366.0,67.9056,68.268,67.5433,67.9562,657366.0
2015-08-24 15:30:00,80.64,82.04,80.5,80.79,1053952.0,67.9562,69.136,67.8382,68.0826,1053952.0
2015-08-25 09:30:00,82.63,83.01,81.01,81.11,623461.0,69.6332,69.9534,68.268,68.3523,623461.0
2015-08-25 10:00:00,81.09,81.26,80.6,80.74,423912.0,68.3354,68.4787,67.9225,68.0405,423912.0
2015-08-25 10:30:00,80.75,81.27,80.58,81.1,196117.0,68.0489,68.4871,67.9056,68.3438,196117.0
2015-08-25 11:00:00,81.1,81.7,81.09,81.3,192706.0,68.3438,68.8495,68.3354,68.5124,192706.0
2015-08-25 11:30:00,81.3,81.3,80.78,80.84,226466.0,68.5124,68.5124,68.0742,68.1247,226466.0
2015-08-25 12:00:00,80.86,81.46,80.85,81.45,209310.0,68.1416,68.6472,68.1332,68.6388,209310.0
2015-08-25 12:30:00,81.42,81.49,80.95,80.97,125478.0,68.6135,68.6725,68.2174,68.2343,125478.0
2015-08-25 13:00:00,80.98,81.23,80.59,80.62,203205.0,68.2427,68.4534,67.9141,67.9393,203205.0
2015-08-25 13:30:00,80.62,81.09,80.6,81.03,280613.0,67.9393,68.3354,67.9225,68.2848,280613.0
2015-08-25 14:00:00,81.03,81.1,80.69,80.95,280049.0,68.2848,68.3438,67.9983,68.2174,280049.0
2015-08-25 14:30:00,80.94,81.35,80.87,81.15,518342.0,68.209,68.5545,68.15,68.386,518342.0
2015-08-25 15:00:00,81.14,81.16,79.96,80.01,603472.0,68.3775,68.3944,67.3831,67.4253,603472.0
2015-08-25 15:30:00,80.01,80.22,79.02,79.11,1456953.0,67.4253,67.6022,66.591,66.6668,1456953.0
2015-08-26 09:30:00,81.01,81.22,79.84,80.17,416313.0,68.268,68.445,67.282,67.5601,416313.0
2015-08-26 10:00:00,80.17,80.71,79.88,80.33,503385.0,67.5601,68.0152,67.3157,67.6949,503385.0
2015-08-26 10:30:00,80.33,80.65,79.96,80.25,435923.0,67.6949,67.9646,67.3831,67.6275,435923.0
2015-08-26 11:00:00,80.25,80.61,80.04,80.28,400276.0,67.6275,67.9309,67.4506,67.6528,400276.0
2015-08-26 11:30:00,80.29,80.48,79.9,80.15,206130.0,67.6612,67.8214,67.3326,67.5433,206130.0
2015-08-26 12:00:00,80.15,80.28,79.99,80.04,148372.0,67.5433,67.6528,67.4084,67.4506,148372.0
2015-08-26 12:30:00,80.03,80.57,79.92,80.57,274104.0,67.4421,67.8972,67.3494,67.8972,274104.0
2015-08-26 13:00:00,80.57,80.78,80.2,80.64,170524.0,67.8972,68.0742,67.5854,67.9562,170524.0
2015-08-26 13:30:00,80.65,80.81,80.47,80.74,272586.0,67.9646,68.0994,67.8129,68.0405,272586.0
2015-08-26 14:00:00,80.72,80.74,80.37,80.59,239428.0,68.0236,68.0405,67.7287,67.9141,239428.0
2015-08-26 14:30:00,80.59,80.99,80.48,80.6,240588.0,67.9141,68.2511,67.8214,67.9225,240588.0
2015-08-26 15:00:00,80.59,81.33,80.49,80.97,431647.0,67.9141,68.5377,67.8298,68.2343,431647.0
2015-08-26 15:30:00,80.98,81.4,80.94,81.25,700030.0,68.2427,68.5966,68.209,68.4702,700030.0
2015-08-27 09:30:00,82.01,82.32,81.6,81.68,347206.0,69.1107,69.3719,68.7652,68.8326,347206.0
2015-08-27 10:00:00,81.67,81.82,81.35,81.47,234517.0,68.8242,68.9506,68.5545,68.6556,234517.0
2015-08-27 10:30:00,81.46,82.02,81.43,81.93,227639.0,68.6472,69.1191,68.6219,69.0433,227639.0
2015-08-27 11:00:00,81.92,82.08,81.7,81.79,245305.0,69.0349,69.1697,68.8495,68.9253,245305.0
2015-08-27 11:30:00,81.79,81.98,81.49,81.98,175854.0,68.9253,69.0854,68.6725,69.0854,175854.0
2015-08-27 12:00:00,81.97,82.31,81.97,82.17,95079.0,69.077,69.3635,69.077,69.2455,95079.0
2015-08-27 12:30:00,82.17,82.4,82.06,82.36,109271.0,69.2455,69.4394,69.1528,69.4056,109271.0
2015-08-27 13:00:00,82.36,82.47,82.22,82.24,163844.0,69.4056,69.4983,69.2877,69.3045,163844.0
2015-08-27 13:30:00,82.24,82.34,81.95,82.17,144779.0,69.3045,69.3888,69.0601,69.2455,144779.0
2015-08-27 14:00:00,82.17,82.25,81.44,81.54,217092.0,69.2455,69.313,68.6304,68.7146,217092.0
2015-08-27 14:30:00,81.54,81.79,81.12,81.14,247255.0,68.7146,68.9253,68.3607,68.3775,247255.0
2015-08-27 15:00:00,81.15,81.73,80.87,81.65,383381.0,68.386,68.8747,68.15,68.8073,383381.0
2015-08-27 15:30:00,81.68,82.41,81.55,82.4,439707.0,68.8326,69.4478,68.7231,69.4394,439707.0
2015-08-28 09:30:00,81.8,82.23,81.8,82.1,305387.0,68.9337,69.2961,68.9337,69.1865,305387.0
2015-08-28 10:00:00,82.1,82.38,82.0,82.21,167309.0,69.1865,69.4225,69.1023,69.2792,167309.0
2015-08-28 10:30:00,82.21,82.3,81.79,81.96,115571.0,69.2792,69.3551,68.9253,69.0686,115571.0
2015-08-28 11:00:00,81.96,82.27,81.92,82.2,210675.0,69.0686,69.3298,69.0349,69.2708,210675.0
2015-08-28 11:30:00,82.21,82.58,82.18,82.21,182745.0,69.2792,69.591,69.254,69.2792,182745.0
2015-08-28 12:00:00,82.22,82.67,82.2,82.59,75963.0,69.2877,69.6669,69.2708,69.5995,75963.0
2015-08-28 12:30:00,82.59,82.68,82.49,82.5,104516.0,69.5995,69.6753,69.5152,69.5236,104516.0
2015-08-28 13:00:00,82.52,82.54,82.19,82.19,70775.0,69.5405,69.5573,69.2624,69.2624,70775.0
2015-08-28 13:30:00,82.21,82.32,81.9,82.15,109578.0,69.2792,69.3719,69.018,69.2287,109578.0
2015-08-28 14:00:00,82.17,82.42,82.17,82.35,109573.0,69.2455,69.4562,69.2455,69.3972,109573.0
2015-08-28 14:30:00,82.36,82.46,82.14,82.43,91012.0,69.4056,69.4899,69.2203,69.4646,91012.0
2015-08-28 15:00:00,82.42,82.46,82.02,82.09,211117.0,69.4562,69.4899,69.1191,69.1781,211117.0
2015-08-28 15:30:00,82.08,82.53,81.92,82.47,474949.0,69.1697,69.5489,69.0349,69.4983,474949.0
2015-08-31 09:30:00,82.3,82.43,81.62,81.97,167233.0,69.3551,69.4646,68.782,69.077,167233.0
2015-08-31 10:00:00,81.95,82.41,81.9,82.34,128940.0,69.0601,69.4478,69.018,69.3888,128940.0
2015-08-31 10:30:00,82.36,82.37,82.0,82.02,97209.0,69.4056,69.4141,69.1023,69.1191,97209.0
2015-08-31 11:00:00,82.03,82.25,81.95,82.24,114925.0,69.1276,69.313,69.0601,69.3045,114925.0
2015-08-31 11:30:00,82.23,82.49,82.08,82.34,82668.0,69.2961,69.5152,69.1697,69.3888,82668.0
2015-08-31 12:00:00,82.35,82.53,82.32,82.37,83071.0,69.3972,69.5489,69.3719,69.4141,83071.0
2015-08-31 12:30:00,82.38,82.44,82.23,82.23,66270.0,69.4225,69.4731,69.2961,69.2961,66270.0
2015-08-31 13:00:00,82.23,82.29,82.09,82.14,68486.0,69.2961,69.3467,69.1781,69.2203,68486.0
2015-08-31 13:30:00,82.15,82.29,82.14,82.22,85335.0,69.2287,69.3467,69.2203,69.2877,85335.0
2015-08-31 14:00:00,82.22,82.25,82.08,82.13,80690.0,69.2877,69.313,69.1697,69.2118,80690.0
2015-08-31 14:30:00,82.12,82.24,81.92,81.97,133902.0,69.2034,69.3045,69.0349,69.077,133902.0
2015-08-31 15:00:00,81.95,82.21,81.84,81.87,240497.0,69.0601,69.2792,68.9674,68.9927,240497.0
2015-08-31 15:30:00,81.87,82.17,81.74,81.78,577367.0,68.9927,69.2455,68.8832,68.9169,577367.0
2015-09-01 09:30:00,80.27,81.11,79.87,79.93,586621.0,67.6444,68.3523,67.3073,67.3579,586621.0
2015-09-01 10:00:00,79.91,80.01,79.67,79.95,278384.0,67.341,67.4253,67.1388,67.3747,278384.0
2015-09-01 10:30:00,79.95,80.27,79.88,80.27,363704.0,67.3747,67.6444,67.3157,67.6444,363704.0
2015-09-01 11:00:00,80.3,80.48,80.09,80.21,124537.0,67.6697,67.8214,67.4927,67.5938,124537.0
2015-09-01 11:30:00,80.2,80.42,80.01,80.13,171601.0,67.5854,67.7708,67.4253,67.5264,171601.0
2015-09-01 12:00:00,80.13,80.28,80.0,80.05,136068.0,67.5264,67.6528,67.4169,67.459,136068.0
2015-09-01 12:30:00,80.05,80.11,79.91,80.0,239131.0,67.459,67.5095,67.341,67.4169,239131.0
2015-09-01 13:00:00,80.0,80.3,79.95,80.26,117420.0,67.4169,67.6697,67.3747,67.636,117420.0
2015-09-01 13:30:00,80.23,80.28,80.02,80.21,109678.0,67.6107,67.6528,67.4337,67.5938,109678.0
2015-09-01 14:00:00,80.21,80.21,80.01,80.04,158464.0,67.5938,67.5938,67.4253,67.4506,158464.0
2015-09-01 14:30:00,80.05,80.34,80.01,80.19,186113.0,67.459,67.7034,67.4253,67.577,186113.0
2015-09-01 15:00:00,80.19,80.27,80.05,80.05,282055.0,67.577,67.6444,67.459,67.459,282055.0
2015-09-01 15:30:00,80.06,80.29,79.79,80.05,964816.0,67.4674,67.6612,67.2399,67.459,964816.0
2015-09-02 09:30:00,80.98,81.02,79.63,80.89,308467.0,68.2427,68.2764,67.105,68.1669,308467.0
2015-09-02 10:00:00,80.86,81.18,80.72,80.81,174126.0,68.1416,68.4113,68.0236,68.0994,174126.0
2015-09-02 10:30:00,80.8,80.81,80.41,80.72,122194.0,68.091,68.0994,67.7624,68.0236,122194.0
2015-09-02 11:00:00,80.69,81.03,80.61,80.98,151895.0,67.9983,68.2848,67.9309,68.2427,151895.0
2015-09-02 11:30:00,81.0,81.01,80.11,80.26,140333.0,68.2596,68.268,67.5095,67.636,140333.0
2015-09-02 12:00:00,80.25,80.35,80.07,80.33,83742.0,67.6275,67.7118,67.4758,67.6949,83742.0
2015-09-02 12:30:00,80.33,80.75,80.32,80.71,109026.0,67.6949,68.0489,67.6865,68.0152,109026.0
2015-09-02 13:00:00,80.71,80.82,80.57,80.79,73048.0,68.0152,68.1079,67.8972,68.0826,73048.0
2015-09-02 13:30:00,80.78,80.78,80.45,80.53,85189.0,68.0742,68.0742,67.7961,67.8635,85189.0
2015-09-02 14:00:00,80.54,80.64,80.46,80.55,109313.0,67.8719,67.9562,67.8045,67.8803,109313.0
2015-09-02 14:30:00,80.56,80.65,80.36,80.62,149733.0,67.8888,67.9646,67.7202,67.9393,149733.0
2015-09-02 15:00:00,80.62,80.66,80.31,80.49,189272.0,67.9393,67.973,67.6781,67.8298,189272.0
2015-09-02 15:30:00,80.5,80.8,80.46,80.78,536914.0,67.8382,68.091,67.8045,68.0742,536914.0
2015-09-03 09:30:00,80.72,81.04,80.14,80.82,211320.0,68.0236,68.2933,67.5348,68.1079,211320.0
2015-09-03 10:00:00,80.85,81.42,80.69,81.39,186766.0,68.1332,68.6135,67.9983,68.5882,186766.0
2015-09-03 10:30:00,81.39,81.92,81.24,81.72,191787.0,68.5882,69.0349,68.4618,68.8663,191787.0
2015-09-03 11:00:00,81.72,81.95,81.29,81.34,128958.0,68.8663,69.0601,68.5039,68.5461,128958.0
2015-09-03 11:30:00,81.35,81.37,81.08,81.28,90018.0,68.5545,68.5714,68.327,68.4955,90018.0
2015-09-03 12:00:00,81.26,81.44,81.26,81.4,74745.0,68.4787,68.6304,68.4787,68.5966,74745.0
2015-09-03 12:30:00,81.43,81.48,81.23,81.4,111364.0,68.6219,68.6641,68.4534,68.5966,111364.0
2015-09-03 13:00:00,81.41,81.42,81.02,81.14,160895.0,68.6051,68.6135,68.2764,68.3775,160895.0
2015-09-03 13:30:00,81.15,81.15,80.65,80.77,163083.0,68.386,68.386,67.9646,68.0657,163083.0
2015-09-03 14:00:00,80.77,81.03,80.69,81.03,134795.0,68.0657,68.2848,67.9983,68.2848,134795.0
2015-09-03 14:30:00,81.03,81.26,80.98,81.16,113763.0,68.2848,68.4787,68.2427,68.3944,113763.0
2015-09-03 15:00:00,81.16,81.27,80.94,81.05,156841.0,68.3944,68.4871,68.209,68.3017,156841.0
2015-09-03 15:30:00,81.04,81.21,80.8,80.99,392561.0,68.2933,68.4365,68.091,68.2511,392561.0
2015-09-04 09:30:00,79.81,80.16,79.64,80.02,297560.0,67.2567,67.5517,67.1135,67.4337,297560.0
2015-09-04 10:00:00,80.01,80.15,79.89,80.07,144406.0,67.4253,67.5433,67.3242,67.4758,144406.0
2015-09-04 10:30:00,80.05,80.13,79.77,79.78,157746.0,67.459,67.5264,67.223,67.2315,157746.0
2015-09-04 11:00:00,79.79,79.88,79.58,79.66,164780.0,67.2399,67.3157,67.0629,67.1303,164780.0
2015-09-04 11:30:00,79.65,79.75,79.45,79.59,117407.0,67.1219,67.2062,66.9534,67.0713,117407.0
2015-09-04 12:00:00,79.61,79.61,79.23,79.24,166734.0,67.0882,67.0882,66.768,66.7764,166734.0
2015-09-04 12:30:00,79.23,79.5,79.2,79.4,118910.0,66.768,66.9955,66.7427,66.9112,118910.0
2015-09-04 13:00:00,79.41,79.42,79.07,79.19,170499.0,66.9197,66.9281,66.6331,66.7343,170499.0
2015-09-04 13:30:00,79.17,79.41,79.16,79.3,125725.0,66.7174,66.9197,66.709,66.827,125725.0
2015-09-04 14:00:00,79.3,79.3,79.05,79.07,124989.0,66.827,66.827,66.6163,66.6331,124989.0
2015-09-04 14:30:00,79.07,79.22,79.0,79.22,140711.0,66.6331,66.7595,66.5741,66.7595,140711.0
2015-09-04 15:00:00,79.23,79.3,79.08,79.23,225844.0,66.768,66.827,66.6416,66.768,225844.0
2015-09-04 15:30:00,79.24,79.61,79.18,79.24,676451.0,66.7764,67.0882,66.7258,66.7764,676451.0
2015-09-08 09:30:00,80.42,80.45,79.45,79.52,361507.0,67.7708,67.7961,66.9534,67.0124,361507.0
2015-09-08 10:00:00,79.51,79.67,79.3,79.4,206934.0,67.0039,67.1388,66.827,66.9112,206934.0
2015-09-08 10:30:00,79.43,79.69,79.32,79.67,180745.0,66.9365,67.1556,66.8438,67.1388,180745.0
2015-09-08 11:00:00,79.68,79.76,79.52,79.61,164651.0,67.1472,67.2146,67.0124,67.0882,164651.0
2015-09-08 11:30:00,79.6,79.72,79.41,79.7,128605.0,67.0798,67.1809,66.9197,67.164,128605.0
2015-09-08 12:00:00,79.7,80.11,79.68,80.11,111244.0,67.164,67.5095,67.1472,67.5095,111244.0
2015-09-08 12:30:00,80.12,80.15,79.75,79.75,95899.0,67.518,67.5433,67.2062,67.2062,95899.0
2015-09-08 13:00:00,79.75,79.8,79.64,79.7,137615.0,67.2062,67.2483,67.1135,67.164,137615.0
2015-09-08 13:30:00,79.69,79.8,79.59,79.78,99935.0,67.1556,67.2483,67.0713,67.2315,99935.0
2015-09-08 14:00:00,79.78,79.9,79.77,79.87,98336.0,67.2315,67.3326,67.223,67.3073,98336.0
2015-09-08 14:30:00,79.87,80.09,79.85,79.94,148410.0,67.3073,67.4927,67.2904,67.3663,148410.0
2015-09-08 15:00:00,79.94,80.06,79.65,79.95,247981.0,67.3663,67.4674,67.1219,67.3747,247981.0
2015-09-08 15:30:00,79.94,80.23,79.89,80.1,611586.0,67.3663,67.6107,67.3242,67.5011,611586.0
2015-09-09 09:30:00,80.99,81.66,80.76,81.35,318529.0,68.2511,68.8158,68.0573,68.5545,318529.0
2015-09-09 10:00:00,81.36,81.4,80.84,80.97,162429.0,68.5629,68.5966,68.1247,68.2343,162429.0
2015-09-09 10:30:00,80.98,81.03,80.66,80.87,139418.0,68.2427,68.2848,67.973,68.15,139418.0
2015-09-09 11:00:00,80.86,81.14,80.84,80.99,98468.0,68.1416,68.3775,68.1247,68.2511,98468.0
2015-09-09 11:30:00,81.01,81.11,80.77,80.91,74246.0,68.268,68.3523,68.0657,68.1837,74246.0
2015-09-09 12:00:00,80.91,80.96,80.64,80.72,122136.0,68.1837,68.2259,67.9562,68.0236,122136.0
2015-09-09 12:30:00,80.74,80.81,80.49,80.53,99384.0,68.0405,68.0994,67.8298,67.8635,99384.0
2015-09-09 13:00:00,80.52,80.75,80.42,80.43,142438.0,67.8551,68.0489,67.7708,67.7792,142438.0
2015-09-09 13:30:00,80.42,80.43,79.98,80.0,123892.0,67.7708,67.7792,67.4,67.4169,123892.0
2015-09-09 14:00:00,80.0,80.24,79.94,80.04,148297.0,67.4169,67.6191,67.3663,67.4506,148297.0
2015-09-09 14:30:00,80.04,80.21,79.86,80.1,174937.0,67.4506,67.5938,67.2989,67.5011,174937.0
2015-09-09 15:00:00,80.09,80.24,79.92,79.95,184690.0,67.4927,67.6191,67.3494,67.3747,184690.0
2015-09-09 15:30:00,79.95,79.95,79.4,79.6,604307.0,67.3747,67.3747,66.9112,67.0798,604307.0
2015-09-10 09:30:00,79.55,79.98,79.47,79.47,211475.0,67.0376,67.4,66.9702,66.9702,211475.0
2015-09-10 10:00:00,79.49,79.53,79.03,79.16,197719.0,66.9871,67.0208,66.5994,66.709,197719.0
2015-09-10 10:30:00,79.16,79.76,79.12,79.68,167124.0,66.709,67.2146,66.6753,67.1472,167124.0
2015-09-10 11:00:00,79.67,79.82,79.4,79.59,121722.0,67.1388,67.2652,66.9112,67.0713,121722.0
2015-09-10 11:30:00,79.58,79.93,79.53,79.87,132930.0,67.0629,67.3579,67.0208,67.3073,132930.0
2015-09-10 12:00:00,79.88,80.08,79.79,79.87,151572.0,67.3157,67.4843,67.2399,67.3073,151572.0
2015-09-10 12:30:00,79.88,80.13,79.83,80.05,93617.0,67.3157,67.5264,67.2736,67.459,93617.0
2015-09-10 13:00:00,80.04,80.4,79.98,80.36,91636.0,67.4506,67.7539,67.4,67.7202,91636.0
2015-09-10 13:30:00,80.36,80.59,80.32,80.4,185488.0,67.7202,67.9141,67.6865,67.7539,185488.0
2015-09-10 14:00:00,80.41,80.51,80.26,80.28,142667.0,67.7624,67.8466,67.636,67.6528,142667.0
2015-09-10 14:30:00,80.26,80.34,80.08,80.11,162704.0,67.636,67.7034,67.4843,67.5095,162704.0
2015-09-10 15:00:00,80.11,80.19,79.91,80.03,233752.0,67.5095,67.577,67.341,67.4421,233752.0
2015-09-10 15:30:00,80.02,80.17,79.77,80.08,504860.0,67.4337,67.5601,67.223,67.4843,504860.0
2015-09-11 09:30:00,80.01,80.25,79.52,79.59,348200.0,67.4253,67.6275,67.0124,67.0713,348200.0
2015-09-11 10:00:00,79.59,79.65,79.26,79.39,203738.0,67.0713,67.1219,66.7932,66.9028,203738.0
2015-09-11 10:30:00,79.39,79.49,79.19,79.21,119708.0,66.9028,66.9871,66.7343,66.7511,119708.0
2015-09-11 11:00:00,79.21,79.48,79.18,79.46,81310.0,66.7511,66.9786,66.7258,66.9618,81310.0
2015-09-11 11:30:00,79.46,79.61,79.34,79.49,141024.0,66.9618,67.0882,66.8607,66.9871,141024.0
2015-09-11 12:00:00,79.5,79.87,79.12,79.83,501772.0,66.9955,67.3073,66.6753,67.2736,501772.0
2015-09-11 12:30:00,79.83,79.89,79.62,79.65,98305.0,67.2736,67.3242,67.0966,67.1219,98305.0
2015-09-11 13:00:00,79.67,79.69,79.2,79.3,93311.0,67.1388,67.1556,66.7427,66.827,93311.0
2015-09-11 13:30:00,79.28,79.46,79.2,79.45,161147.0,66.8101,66.9618,66.7427,66.9534,161147.0
2015-09-11 14:00:00,79.45,79.53,79.37,79.4,132292.0,66.9534,67.0208,66.8859,66.9112,132292.0
2015-09-11 14:30:00,79.41,79.55,79.26,79.27,166098.0,66.9197,67.0376,66.7932,66.8017,166098.0
2015-09-11 15:00:00,79.26,79.4,79.1,79.1,473045.0,66.7932,66.9112,66.6584,66.6584,473045.0
2015-09-11 15:30:00,79.11,79.31,78.9,79.25,823498.0,66.6668,66.8354,66.4899,66.7848,823498.0
2015-09-14 09:30:00,79.25,79.31,78.79,79.05,210498.0,66.7848,66.8354,66.3972,66.6163,210498.0
2015-09-14 10:00:00,79.07,79.3,79.04,79.18,123542.0,66.6331,66.827,66.6078,66.7258,123542.0
2015-09-14 10:30:00,79.18,79.54,79.15,79.41,198324.0,66.7258,67.0292,66.7005,66.9197,198324.0
2015-09-14 11:00:00,79.41,79.51,79.2,79.22,151369.0,66.9197,67.0039,66.7427,66.7595,151369.0
2015-09-14 11:30:00,79.23,79.3,79.05,79.05,106177.0,66.768,66.827,66.6163,66.6163,106177.0
2015-09-14 12:00:00,79.04,79.29,79.0,79.28,91391.0,66.6078,66.8185,66.5741,66.8101,91391.0
2015-09-14 12:30:00,79.29,79.38,79.2,79.22,91838.0,66.8185,66.8944,66.7427,66.7595,91838.0
2015-09-14 13:00:00,79.21,79.26,79.11,79.21,72251.0,66.7511,66.7932,66.6668,66.7511,72251.0
2015-09-14 13:30:00,79.2,79.47,79.2,79.39,89138.0,66.7427,66.9702,66.7427,66.9028,89138.0
2015-09-14 14:00:00,79.38,79.39,79.21,79.26,80510.0,66.8944,66.9028,66.7511,66.7932,80510.0
2015-09-14 14:30:00,79.24,79.42,79.2,79.25,117031.0,66.7764,66.9281,66.7427,66.7848,117031.0
2015-09-14 15:00:00,79.26,79.51,79.18,79.45,209490.0,66.7932,67.0039,66.7258,66.9534,209490.0
2015-09-14 15:30:00,79.45,79.76,79.41,79.64,653438.0,66.9534,67.2146,66.9197,67.1135,653438.0
2015-09-15 09:30:00,79.19,80.19,79.19,80.06,126852.0,66.7343,67.577,66.7343,67.4674,126852.0
2015-09-15 10:00:00,80.06,80.46,79.93,80.29,91367.0,67.4674,67.8045,67.3579,67.6612,91367.0
2015-09-15 10:30:00,80.3,80.72,80.3,80.55,129127.0,67.6697,68.0236,67.6697,67.8803,129127.0
2015-09-15 11:00:00,80.53,80.75,80.53,80.62,98906.0,67.8635,68.0489,67.8635,67.9393,98906.0
2015-09-15 11:30:00,80.64,80.69,80.43,80.63,74579.0,67.9562,67.9983,67.7792,67.9478,74579.0
2015-09-15 12:00:00,80.63,80.82,80.54,80.74,72384.0,67.9478,68.1079,67.8719,68.0405,72384.0
2015-09-15 12:30:00,80.74,80.74,80.56,80.66,81323.0,68.0405,68.0405,67.8888,67.973,81323.0
2015-09-15 13:00:00,80.66,81.2,80.64,81.08,140576.0,67.973,68.4281,67.9562,68.327,140576.0
2015-09-15 13:30:00,81.07,81.36,80.92,81.01,182127.0,68.3186,68.5629,68.1921,68.268,182127.0
2015-09-15 14:00:00,81.02,81.28,81.0,81.22,147841.0,68.2764,68.4955,68.2596,68.445,147841.0
2015-09-15 14:30:00,81.23,81.65,81.1,81.63,227810.0,68.4534,68.8073,68.3438,68.7905,227810.0
2015-09-15 15:00:00,81.63,81.77,81.54,81.57,272470.0,68.7905,68.9084,68.7146,68.7399,272470.0
2015-09-15 15:30:00,81.56,81.67,81.39,81.43,838660.0,68.7315,68.8242,68.5882,68.6219,838660.0
2015-09-16 09:30:00,81.44,81.65,81.2,81.28,281495.0,68.6304,68.8073,68.4281,68.4955,281495.0
2015-09-16 10:00:00,81.3,81.68,81.24,81.66,136481.0,68.5124,68.8326,68.4618,68.8158,136481.0
2015-09-16 10:30:00,81.66,81.7,81.47,81.59,118983.0,68.8158,68.8495,68.6556,68.7568,118983.0
2015-09-16 11:00:00,81.6,81.88,81.58,81.8,159964.0,68.7652,69.0011,68.7483,68.9337,159964.0
2015-09-16 11:30:00,81.8,81.89,81.66,81.74,149225.0,68.9337,69.0096,68.8158,68.8832,149225.0
2015-09-16 12:00:00,81.75,81.82,81.49,81.6,132448.0,68.8916,68.9506,68.6725,68.7652,132448.0
2015-09-16 12:30:00,81.6,81.65,81.48,81.61,72113.0,68.7652,68.8073,68.6641,68.7736,72113.0
2015-09-16 13:00:00,81.61,81.61,81.31,81.5,169430.0,68.7736,68.7736,68.5208,68.6809,169430.0
2015-09-16 13:30:00,81.5,81.62,81.46,81.53,275500.0,68.6809,68.782,68.6472,68.7062,275500.0
2015-09-16 14:00:00,81.54,81.54,81.14,81.25,183387.0,68.7146,68.7146,68.3775,68.4702,183387.0
2015-09-16 14:30:00,81.24,81.58,81.13,81.56,205148.0,68.4618,68.7483,68.3691,68.7315,205148.0
2015-09-16 15:00:00,81.56,81.62,81.37,81.49,235731.0,68.7315,68.782,68.5714,68.6725,235731.0
2015-09-16 15:30:00,81.5,81.52,81.33,81.35,389193.0,68.6809,68.6978,68.5377,68.5545,389193.0
2015-09-17 09:30:00,80.94,81.34,80.85,80.87,154323.0,68.209,68.5461,68.1332,68.15,154323.0
2015-09-17 10:00:00,80.84,81.04,80.72,80.77,201157.0,68.1247,68.2933,68.0236,68.0657,201157.0
2015-09-17 10:30:00,80.79,80.84,80.59,80.65,176771.0,68.0826,68.1247,67.9141,67.9646,176771.0
2015-09-17 11:00:00,80.66,80.78,80.62,80.71,133424.0,67.973,68.0742,67.9393,68.0152,133424.0
2015-09-17 11:30:00,80.72,81.2,80.7,81.18,229591.0,68.0236,68.4281,68.0067,68.4113,229591.0
2015-09-17 12:00:00,81.21,81.21,81.02,81.05,61678.0,68.4365,68.4365,68.2764,68.3017,61678.0
2015-09-17 12:30:00,81.04,81.11,80.91,81.04,73147.0,68.2933,68.3523,68.1837,68.2933,73147.0
2015-09-17 13:00:00,81.02,81.14,80.92,80.92,66068.0,68.2764,68.3775,68.1921,68.1921,66068.0
2015-09-17 13:30:00,80.93,81.02,80.87,80.9,71845.0,68.2006,68.2764,68.15,68.1753,71845.0
2015-09-17 14:00:00,80.95,81.37,80.61,80.82,305777.0,68.2174,68.5714,67.9309,68.1079,305777.0
2015-09-17 14:30:00,80.82,81.41,80.77,81.13,258151.0,68.1079,68.6051,68.0657,68.3691,258151.0
2015-09-17 15:00:00,81.13,81.26,80.09,80.68,490408.0,68.3691,68.4787,67.4927,67.9899,490408.0
2015-09-17 15:30:00,80.68,80.98,80.24,80.46,1196689.0,67.9899,68.2427,67.6191,67.8045,1196689.0
2015-09-18 09:30:00,79.49,80.05,79.22,79.59,894162.0,66.9871,67.459,66.7595,67.0713,894162.0
2015-09-18 10:00:00,79.55,80.03,79.36,79.85,163646.0,67.0376,67.4421,66.8775,67.2904,163646.0
2015-09-18 10:30:00,79.84,80.01,79.74,79.83,134595.0,67.282,67.4253,67.1977,67.2736,134595.0
2015-09-18 11:00:00,79.84,80.09,79.82,79.88,176917.0,67.282,67.4927,67.2652,67.3157,176917.0
2015-09-18 11:30:00,79.85,80.27,79.81,79.96,115106.0,67.2904,67.6444,67.2567,67.3831,115106.0
2015-09-18 12:00:00,79.95,80.05,79.62,79.72,414490.0,67.3747,67.459,67.0966,67.1809,414490.0
2015-09-18 12:30:00,79.72,79.77,79.59,79.62,142527.0,67.1809,67.223,67.0713,67.0966,142527.0
2015-09-18 13:00:00,79.63,79.85,79.62,79.75,96182.0,67.105,67.2904,67.0966,67.2062,96182.0
2015-09-18 13:30:00,79.74,79.82,79.56,79.62,156859.0,67.1977,67.2652,67.0461,67.0966,156859.0
2015-09-18 14:00:00,79.6,79.79,79.49,79.71,144675.0,67.0798,67.2399,66.9871,67.1725,144675.0
2015-09-18 14:30:00,79.71,79.86,79.49,79.82,274183.0,67.1725,67.2989,66.9871,67.2652,274183.0
2015-09-18 15:00:00,79.81,79.88,79.32,79.38,387998.0,67.2567,67.3157,66.8438,66.8944,387998.0
2015-09-18 15:30:00,79.38,79.68,79.25,79.52,1260556.0,66.8944,67.1472,66.7848,67.0124,1260556.0
2015-09-21 09:30:00,79.61,79.7,79.17,79.17,245550.0,67.0882,67.164,66.7174,66.7174,245550.0
2015-09-21 10:00:00,79.21,79.51,79.19,79.26,267717.0,66.7511,67.0039,66.7343,66.7932,267717.0
2015-09-21 10:30:00,79.24,79.48,79.24,79.25,217568.0,66.7764,66.9786,66.7764,66.7848,217568.0
2015-09-21 11:00:00,79.26,79.4,79.12,79.15,129530.0,66.7932,66.9112,66.6753,66.7005,129530.0
2015-09-21 11:30:00,79.15,79.17,78.86,78.91,147050.0,66.7005,66.7174,66.4562,66.4983,147050.0
2015-09-21 12:00:00,78.9,78.94,78.73,78.82,179537.0,66.4899,66.5236,66.3466,66.4225,179537.0
2015-09-21 12:30:00,78.82,79.03,78.8,78.89,196352.0,66.4225,66.5994,66.4056,66.4814,196352.0
2015-09-21 13:00:00,78.89,79.29,78.88,79.23,309096.0,66.4814,66.8185,66.473,66.768,309096.0
2015-09-21 13:30:00,79.24,79.28,79.05,79.09,167837.0,66.7764,66.8101,66.6163,66.65,167837.0
2015-09-21 14:00:00,79.08,79.15,78.9,78.97,137466.0,66.6416,66.7005,66.4899,66.5489,137466.0
2015-09-21 14:30:00,78.98,79.35,78.96,79.3,209220.0,66.5573,66.8691,66.5404,66.827,209220.0
2015-09-21 15:00:00,79.3,79.31,79.07,79.19,188966.0,66.827,66.8354,66.6331,66.7343,188966.0
2015-09-21 15:30:00,79.17,79.22,78.92,79.17,435037.0,66.7174,66.7595,66.5067,66.7174,435037.0
2015-09-22 09:30:00,78.2,78.65,78.1,78.53,369683.0,65.9,66.2792,65.8157,66.1781,369683.0
2015-09-22 10:00:00,78.53,78.64,78.31,78.37,167929.0,66.1781,66.2708,65.9927,66.0432,167929.0
2015-09-22 10:30:00,78.36,78.39,78.16,78.32,250008.0,66.0348,66.0601,65.8663,66.0011,250008.0
2015-09-22 11:00:00,78.31,78.72,78.28,78.62,174052.0,65.9927,66.3382,65.9674,66.2539,174052.0
2015-09-22 11:30:00,78.6,78.72,78.37,78.38,241568.0,66.2371,66.3382,66.0432,66.0517,241568.0
2015-09-22 12:00:00,78.39,78.7,78.34,78.54,103337.0,66.0601,66.3213,66.018,66.1865,103337.0
2015-09-22 12:30:00,78.55,79.27,78.45,78.47,380640.0,66.1949,66.8017,66.1107,66.1275,380640.0
2015-09-22 13:00:00,78.45,78.53,78.3,78.41,133969.0,66.1107,66.1781,65.9842,66.0769,133969.0
2015-09-22 13:30:00,78.41,78.56,78.31,78.45,179651.0,66.0769,66.2033,65.9927,66.1107,179651.0
2015-09-22 14:00:00,78.45,78.58,78.42,78.56,127975.0,66.1107,66.2202,66.0854,66.2033,127975.0
2015-09-22 14:30:00,78.56,79.2,78.54,78.85,208234.0,66.2033,66.7427,66.1865,66.4477,208234.0
2015-09-22 15:00:00,78.83,79.02,78.68,78.88,171052.0,66.4309,66.591,66.3045,66.473,171052.0
2015-09-22 15:30:00,78.88,79.05,78.77,78.84,338393.0,66.473,66.6163,66.3803,66.4393,338393.0
2015-09-23 09:30:00,78.81,78.96,78.26,78.33,110780.0,66.414,66.5404,65.9505,66.0095,110780.0
2015-09-23 10:00:00,78.34,78.48,77.86,78.09,426189.0,66.018,66.1359,65.6135,65.8073,426189.0
2015-09-23 10:30:00,78.11,78.12,77.74,77.86,116450.0,65.8241,65.8326,65.5123,65.6135,116450.0
2015-09-23 11:00:00,77.84,77.89,77.62,77.66,291756.0,65.5966,65.6387,65.4112,65.4449,291756.0
2015-09-23 11:30:00,77.66,77.67,77.43,77.56,428511.0,65.4449,65.4533,65.2511,65.3606,428511.0
2015-09-23 12:00:00,77.56,77.68,77.45,77.61,185595.0,65.3606,65.4618,65.2679,65.4028,185595.0
2015-09-23 12:30:00,77.61,77.64,77.48,77.55,53372.0,65.4028,65.4281,65.2932,65.3522,53372.0
2015-09-23 13:00:00,77.54,77.85,77.51,77.74,132564.0,65.3438,65.605,65.3185,65.5123,132564.0
2015-09-23 13:30:00,77.76,78.18,77.74,77.93,93035.0,65.5292,65.8831,65.5123,65.6724,93035.0
2015-09-23 14:00:00,77.94,78.21,77.92,78.08,98882.0,65.6809,65.9084,65.664,65.7988,98882.0
2015-09-23 14:30:00,78.09,78.15,77.82,77.96,180123.0,65.8073,65.8578,65.5797,65.6977,180123.0
2015-09-23 15:00:00,77.96,78.06,77.81,77.85,174817.0,65.6977,65.782,65.5713,65.605,174817.0
2015-09-23 15:30:00,77.85,77.89,77.63,77.66,552517.0,65.605,65.6387,65.4196,65.4449,552517.0
2015-09-24 09:30:00,75.37,75.72,74.61,74.73,1217681.0,63.5151,63.8101,62.8746,62.9758,1217681.0
2015-09-24 10:00:00,74.71,74.76,74.3,74.45,861631.0,62.9589,63.001,62.6134,62.7398,861631.0
2015-09-24 10:30:00,74.45,75.05,74.41,74.86,874995.0,62.7398,63.2454,62.7061,63.0853,874995.0
2015-09-24 11:00:00,74.86,75.29,74.72,74.77,487371.0,63.0853,63.4477,62.9673,63.0095,487371.0
2015-09-24 11:30:00,74.77,75.14,74.76,74.91,320251.0,63.0095,63.3213,63.001,63.1275,320251.0
2015-09-24 12:00:00,74.91,75.12,74.9,74.98,271814.0,63.1275,63.3044,63.119,63.1864,271814.0
2015-09-24 12:30:00,75.0,75.29,74.9,74.9,352029.0,63.2033,63.4477,63.119,63.119,352029.0
2015-09-24 13:00:00,74.9,75.11,74.85,74.91,425488.0,63.119,63.296,63.0769,63.1275,425488.0
2015-09-24 13:30:00,74.93,75.51,74.83,75.35,482163.0,63.1443,63.6331,63.06,63.4982,482163.0
2015-09-24 14:00:00,75.36,75.86,75.21,75.59,421631.0,63.5067,63.928,63.3803,63.7005,421631.0
2015-09-24 14:30:00,75.58,75.82,75.43,75.69,376875.0,63.6921,63.8943,63.5657,63.7848,376875.0
2015-09-24 15:00:00,75.68,76.02,75.44,75.92,289013.0,63.7763,64.0629,63.5741,63.9786,289013.0
2015-09-24 15:30:00,75.92,75.96,75.59,75.79,666053.0,63.9786,64.0123,63.7005,63.869,666053.0
2015-09-25 09:30:00,76.1,76.1,74.74,75.31,573930.0,64.1303,64.1303,62.9842,63.4645,573930.0
2015-09-25 10:00:00,75.31,75.74,75.28,75.69,311851.0,63.4645,63.8269,63.4393,63.7848,311851.0
2015-09-25 10:30:00,75.71,75.72,75.41,75.52,326846.0,63.8016,63.8101,63.5488,63.6415,326846.0
2015-09-25 11:00:00,75.5,75.7,75.32,75.67,149357.0,63.6247,63.7932,63.473,63.7679,149357.0
2015-09-25 11:30:00,75.65,75.66,75.48,75.5,128291.0,63.7511,63.7595,63.6078,63.6247,128291.0
2015-09-25 12:00:00,75.51,75.67,75.48,75.67,115513.0,63.6331,63.7679,63.6078,63.7679,115513.0
2015-09-25 12:30:00,75.67,75.94,75.62,75.88,130524.0,63.7679,63.9954,63.7258,63.9449,130524.0
2015-09-25 13:00:00,75.88,76.13,75.88,76.04,107077.0,63.9449,64.1556,63.9449,64.0797,107077.0
2015-09-25 13:30:00,76.04,76.27,76.0,76.19,138147.0,64.0797,64.2735,64.046,64.2061,138147.0
2015-09-25 14:00:00,76.19,76.2,75.77,75.89,190312.0,64.2061,64.2146,63.8522,63.9533,190312.0
2015-09-25 14:30:00,75.88,75.95,75.73,75.86,231156.0,63.9449,64.0039,63.8185,63.928,231156.0
2015-09-25 15:00:00,75.87,76.03,75.65,75.92,269303.0,63.9365,64.0713,63.7511,63.9786,269303.0
2015-09-25 15:30:00,75.91,76.01,75.7,75.82,482521.0,63.9702,64.0544,63.7932,63.8943,482521.0
2015-09-28 09:30:00,74.49,75.01,74.47,74.6,300767.0,63.2841,63.7259,63.2672,63.3776,300767.0
2015-09-28 10:00:00,74.58,74.68,74.42,74.51,295621.0,63.3606,63.4456,63.2247,63.3011,295621.0
2015-09-28 10:30:00,74.5,74.59,74.2,74.31,256415.0,63.2926,63.3691,63.0378,63.1312,256415.0
2015-09-28 11:00:00,74.31,74.49,74.22,74.31,202007.0,63.1312,63.2841,63.0548,63.1312,202007.0
2015-09-28 11:30:00,74.31,74.32,73.98,74.0,202139.0,63.1312,63.1397,62.8509,62.8679,202139.0
2015-09-28 12:00:00,74.0,74.11,73.93,74.0,162741.0,62.8679,62.9613,62.8084,62.8679,162741.0
2015-09-28 12:30:00,74.0,74.18,73.84,73.92,189976.0,62.8679,63.0208,62.7319,62.7999,189976.0
2015-09-28 13:00:00,73.92,74.3,73.91,74.27,212284.0,62.7999,63.1227,62.7914,63.0972,212284.0
2015-09-28 13:30:00,74.27,74.41,74.17,74.21,201829.0,63.0972,63.2162,63.0123,63.0463,201829.0
2015-09-28 14:00:00,74.21,74.26,73.96,74.03,278991.0,63.0463,63.0887,62.8339,62.8933,278991.0
2015-09-28 14:30:00,74.02,74.06,73.86,73.89,219261.0,62.8849,62.9188,62.7489,62.7744,219261.0
2015-09-28 15:00:00,73.89,73.9,73.72,73.76,247633.0,62.7744,62.7829,62.63,62.664,247633.0
2015-09-28 15:30:00,73.75,73.91,73.7,73.76,690898.0,62.6555,62.7914,62.613,62.664,690898.0
2015-09-29 09:30:00,73.71,74.11,73.45,73.45,257543.0,62.6215,62.9613,62.4006,62.4006,257543.0
2015-09-29 10:00:00,73.48,74.33,73.47,74.27,177772.0,62.4261,63.1482,62.4176,63.0972,177772.0
2015-09-29 10:30:00,74.3,74.44,74.18,74.19,218071.0,63.1227,63.2417,63.0208,63.0293,218071.0
2015-09-29 11:00:00,74.2,74.41,73.94,74.13,219324.0,63.0378,63.2162,62.8169,62.9783,219324.0
2015-09-29 11:30:00,74.15,74.15,73.93,74.01,126566.0,62.9953,62.9953,62.8084,62.8764,126566.0
2015-09-29 12:00:00,74.01,74.06,73.85,73.9,62557.0,62.8764,62.9188,62.7404,62.7829,62557.0
2015-09-29 12:30:00,73.91,73.94,73.62,73.62,102683.0,62.7914,62.8169,62.545,62.545,102683.0
2015-09-29 13:00:00,73.62,73.92,73.55,73.9,92865.0,62.545,62.7999,62.4856,62.7829,92865.0
2015-09-29 13:30:00,73.89,74.2,73.89,74.17,84784.0,62.7744,63.0378,62.7744,63.0123,84784.0
2015-09-29 14:00:00,74.18,74.18,73.83,74.04,134214.0,63.0208,63.0208,62.7234,62.9018,134214.0
2015-09-29 14:30:00,74.04,74.07,73.65,73.65,143101.0,62.9018,62.9273,62.5705,62.5705,143101.0
2015-09-29 15:00:00,73.67,73.79,73.44,73.47,216267.0,62.5875,62.6895,62.3921,62.4176,216267.0
2015-09-29 15:30:00,73.47,73.72,73.42,73.63,595243.0,62.4176,62.63,62.3751,62.5535,595243.0
2015-09-30 09:30:00,74.21,74.55,73.92,74.31,355766.0,63.0463,63.3351,62.7999,63.1312,355766.0
2015-09-30 10:00:00,74.31,74.4,74.06,74.18,230733.0,63.1312,63.2077,62.9188,63.0208,230733.0
2015-09-30 10:30:00,74.17,74.17,73.93,74.04,147060.0,63.0123,63.0123,62.8084,62.9018,147060.0
2015-09-30 11:00:00,74.05,74.14,73.9,73.95,91220.0,62.9103,62.9868,62.7829,62.8254,91220.0
2015-09-30 11:30:00,73.96,73.97,73.65,73.73,101797.0,62.8339,62.8424,62.5705,62.6385,101797.0
2015-09-30 12:00:00,73.73,73.81,73.44,73.66,176577.0,62.6385,62.7064,62.3921,62.579,176577.0
2015-09-30 12:30:00,73.66,73.66,73.37,73.45,77469.0,62.579,62.579,62.3326,62.4006,77469.0
2015-09-30 13:00:00,73.47,73.78,73.44,73.78,69495.0,62.4176,62.681,62.3921,62.681,69495.0
2015-09-30 13:30:00,73.78,73.81,73.62,73.73,111205.0,62.681,62.7064,62.545,62.6385,111205.0
2015-09-30 14:00:00,73.73,73.9,73.65,73.87,137059.0,62.6385,62.7829,62.5705,62.7574,137059.0
2015-09-30 14:30:00,73.88,73.93,73.68,73.86,152516.0,62.7659,62.8084,62.596,62.7489,152516.0
2015-09-30 15:00:00,73.87,73.97,73.82,73.93,213439.0,62.7574,62.8424,62.7149,62.8084,213439.0
2015-09-30 15:30:00,73.95,74.14,73.9,73.99,679744.0,62.8254,62.9868,62.7829,62.8594,679744.0
2015-10-01 09:30:00,73.37,73.63,72.68,72.75,561004.0,62.3326,62.5535,61.7464,61.8059,561004.0
2015-10-01 10:00:00,72.71,72.76,72.46,72.51,422964.0,61.7719,61.8144,61.5595,61.602,422964.0
2015-10-01 10:30:00,72.5,72.54,72.19,72.37,459724.0,61.5935,61.6275,61.3301,61.4831,459724.0
2015-10-01 11:00:00,72.38,72.75,72.24,72.59,461847.0,61.4916,61.8059,61.3726,61.67,461847.0
2015-10-01 11:30:00,72.61,72.67,72.3,72.42,287192.0,61.687,61.7379,61.4236,61.5255,287192.0
2015-10-01 12:00:00,72.42,72.52,72.33,72.47,195000.0,61.5255,61.6105,61.4491,61.568,195000.0
2015-10-01 12:30:00,72.47,72.54,72.33,72.44,111188.0,61.568,61.6275,61.4491,61.5425,111188.0
2015-10-01 13:00:00,72.44,72.55,72.36,72.46,161326.0,61.5425,61.636,61.4746,61.5595,161326.0
2015-10-01 13:30:00,72.48,72.76,72.47,72.7,164677.0,61.5765,61.8144,61.568,61.7634,164677.0
2015-10-01 14:00:00,72.7,72.83,72.61,72.81,188166.0,61.7634,61.8739,61.687,61.8569,188166.0
2015-10-01 14:30:00,72.81,73.08,72.81,73.05,222513.0,61.8569,62.0863,61.8569,62.0608,222513.0
2015-10-01 15:00:00,73.05,73.09,72.84,72.88,309770.0,62.0608,62.0948,61.8824,61.9163,309770.0
2015-10-01 15:30:00,72.88,73.0,72.78,72.91,690071.0,61.9163,62.0183,61.8314,61.9418,690071.0
2015-10-02 09:30:00,72.05,72.57,71.85,72.57,432918.0,61.2112,61.653,61.0413,61.653,432918.0
2015-10-02 10:00:00,72.53,72.64,72.33,72.36,293986.0,61.619,61.7125,61.4491,61.4746,293986.0
2015-10-02 10:30:00,72.35,72.6,72.26,72.47,231385.0,61.4661,61.6785,61.3896,61.568,231385.0
2015-10-02 11:00:00,72.48,72.8,72.46,72.78,200102.0,61.5765,61.8484,61.5595,61.8314,200102.0
2015-10-02 11:30:00,72.79,72.91,72.6,72.76,140102.0,61.8399,61.9418,61.6785,61.8144,140102.0
2015-10-02 12:00:00,72.74,73.26,72.73,73.2,132546.0,61.7974,62.2392,61.7889,62.1882,132546.0
2015-10-02 12:30:00,73.2,73.35,73.12,73.25,117588.0,62.1882,62.3156,62.1202,62.2307,117588.0
2015-10-02 13:00:00,73.25,73.66,73.24,73.41,110262.0,62.2307,62.579,62.2222,62.3666,110262.0
2015-10-02 13:30:00,73.42,73.49,73.18,73.2,173375.0,62.3751,62.4346,62.1712,62.1882,173375.0
2015-10-02 14:00:00,73.2,73.41,73.18,73.36,188115.0,62.1882,62.3666,62.1712,62.3241,188115.0
2015-10-02 14:30:00,73.37,73.45,73.28,73.34,232470.0,62.3326,62.4006,62.2562,62.3071,232470.0
2015-10-02 15:00:00,73.34,73.47,73.3,73.43,330221.0,62.3071,62.4176,62.2732,62.3836,330221.0
2015-10-02 15:30:00,73.44,73.6,73.41,73.58,715465.0,62.3921,62.528,62.3666,62.511,715465.0
2015-10-05 09:30:00,74.47,75.84,74.2,75.67,584515.0,63.2672,64.4311,63.0378,64.2866,584515.0
2015-10-05 10:00:00,75.67,76.63,75.67,76.55,375762.0,64.2866,65.1022,64.2866,65.0343,375762.0
2015-10-05 10:30:00,76.52,77.31,76.51,77.18,795308.0,65.0088,65.6799,65.0003,65.5695,795308.0
2015-10-05 11:00:00,77.18,77.88,77.15,77.78,576491.0,65.5695,66.1642,65.544,66.0792,576491.0
2015-10-05 11:30:00,77.75,77.92,77.45,77.86,308593.0,66.0537,66.1982,65.7989,66.1472,308593.0
2015-10-05 12:00:00,77.85,78.04,77.72,77.95,331906.0,66.1387,66.3001,66.0282,66.2236,331906.0
2015-10-05 12:30:00,77.97,78.15,77.72,77.87,259172.0,66.2406,66.3936,66.0282,66.1557,259172.0
2015-10-05 13:00:00,77.87,78.21,77.86,78.2,308823.0,66.1557,66.4445,66.1472,66.436,308823.0
2015-10-05 13:30:00,78.21,78.22,77.83,78.01,181507.0,66.4445,66.453,66.1217,66.2746,181507.0
2015-10-05 14:00:00,78.01,78.02,77.73,77.93,260087.0,66.2746,66.2831,66.0367,66.2067,260087.0
2015-10-05 14:30:00,77.94,78.17,77.92,77.99,342831.0,66.2151,66.4105,66.1982,66.2576,342831.0
2015-10-05 15:00:00,78.0,78.3,77.95,78.26,373986.0,66.2661,66.521,66.2236,66.487,373986.0
2015-10-05 15:30:00,78.27,78.41,78.05,78.24,798983.0,66.4955,66.6144,66.3086,66.47,798983.0
2015-10-06 09:30:00,78.25,78.96,78.14,78.71,358884.0,66.4785,67.0817,66.3851,66.8693,358884.0
2015-10-06 10:00:00,78.66,78.77,78.2,78.23,221919.0,66.8268,66.9203,66.436,66.4615,221919.0
2015-10-06 10:30:00,78.23,78.37,78.0,78.08,172319.0,66.4615,66.5805,66.2661,66.3341,172319.0
2015-10-06 11:00:00,78.08,78.89,78.08,78.88,224581.0,66.3341,67.0222,66.3341,67.0137,224581.0
2015-10-06 11:30:00,78.89,78.93,78.3,78.44,177304.0,67.0222,67.0562,66.521,66.6399,177304.0
2015-10-06 12:00:00,78.45,78.64,78.38,78.54,159203.0,66.6484,66.8098,66.589,66.7249,159203.0
2015-10-06 12:30:00,78.55,78.6,78.37,78.4,99647.0,66.7334,66.7759,66.5805,66.6059,99647.0
2015-10-06 13:00:00,78.4,78.41,78.19,78.19,173423.0,66.6059,66.6144,66.4275,66.4275,173423.0
2015-10-06 13:30:00,78.19,78.3,77.93,77.93,172778.0,66.4275,66.521,66.2067,66.2067,172778.0
2015-10-06 14:00:00,77.93,78.36,77.92,78.35,112467.0,66.2067,66.572,66.1982,66.5635,112467.0
2015-10-06 14:30:00,78.34,78.49,78.29,78.4,197192.0,66.555,66.6824,66.5125,66.6059,197192.0
2015-10-06 15:00:00,78.38,78.56,78.27,78.52,214693.0,66.589,66.7419,66.4955,66.7079,214693.0
2015-10-06 15:30:00,78.53,78.62,78.36,78.45,582578.0,66.7164,66.7929,66.572,66.6484,582578.0
2015-10-07 09:30:00,78.94,79.61,78.36,79.44,476425.0,67.0647,67.6339,66.572,67.4895,476425.0
2015-10-07 10:00:00,79.48,79.93,79.43,79.85,259501.0,67.5235,67.9058,67.481,67.8378,259501.0
2015-10-07 10:30:00,79.84,79.84,78.79,78.85,556656.0,67.8293,67.8293,66.9373,66.9883,556656.0
2015-10-07 11:00:00,78.85,78.89,78.0,78.15,425492.0,66.9883,67.0222,66.2661,66.3936,425492.0
2015-10-07 11:30:00,78.15,78.25,77.8,78.0,199800.0,66.3936,66.4785,66.0962,66.2661,199800.0
2015-10-07 12:00:00,78.03,78.41,77.86,77.92,194794.0,66.2916,66.6144,66.1472,66.1982,194794.0
2015-10-07 12:30:00,77.9,78.47,77.84,78.2,125889.0,66.1812,66.6654,66.1302,66.436,125889.0
2015-10-07 13:00:00,78.21,78.69,78.21,78.68,87989.0,66.4445,66.8523,66.4445,66.8438,87989.0
2015-10-07 13:30:00,78.67,79.03,78.66,79.0,167360.0,66.8353,67.1412,66.8268,67.1157,167360.0
2015-10-07 14:00:00,79.01,79.23,78.94,78.97,190083.0,67.1242,67.3111,67.0647,67.0902,190083.0
2015-10-07 14:30:00,78.98,79.08,78.59,78.74,138123.0,67.0987,67.1837,66.7674,66.8948,138123.0
2015-10-07 15:00:00,78.73,78.83,78.51,78.52,239639.0,66.8863,66.9713,66.6994,66.7079,239639.0
2015-10-07 15:30:00,78.53,78.91,78.52,78.9,465038.0,66.7164,67.0392,66.7079,67.0307,465038.0
2015-10-08 09:30:00,78.65,79.55,78.6,79.37,244287.0,66.8183,67.5829,66.7759,67.43,244287.0
2015-10-08 10:00:00,79.39,79.6,79.07,79.07,140372.0,67.447,67.6254,67.1752,67.1752,140372.0
2015-10-08 10:30:00,79.04,79.88,79.04,79.83,191261.0,67.1497,67.8633,67.1497,67.8208,191261.0
2015-10-08 11:00:00,79.83,79.97,79.59,79.91,214339.0,67.8208,67.9398,67.6169,67.8888,214339.0
2015-10-08 11:30:00,79.92,80.01,79.82,79.98,123234.0,67.8973,67.9737,67.8123,67.9483,123234.0
2015-10-08 12:00:00,79.99,80.08,79.94,80.0,162765.0,67.9568,68.0332,67.9143,67.9653,162765.0
2015-10-08 12:30:00,80.04,80.27,79.96,80.21,179921.0,67.9992,68.1946,67.9313,68.1437,179921.0
2015-10-08 13:00:00,80.2,80.26,80.0,80.02,186778.0,68.1352,68.1861,67.9653,67.9822,186778.0
2015-10-08 13:30:00,80.01,80.26,80.01,80.18,127330.0,67.9737,68.1861,67.9737,68.1182,127330.0
2015-10-08 14:00:00,80.18,80.95,80.13,80.87,304593.0,68.1182,68.7723,68.0757,68.7044,304593.0
2015-10-08 14:30:00,80.87,81.19,80.84,81.05,340756.0,68.7044,68.9762,68.6789,68.8573,340756.0
2015-10-08 15:00:00,81.04,81.28,80.98,81.27,443803.0,68.8488,69.0527,68.7978,69.0442,443803.0
2015-10-08 15:30:00,81.27,81.31,80.87,80.89,575555.0,69.0442,69.0782,68.7044,68.7214,575555.0
2015-10-09 09:30:00,80.99,81.42,80.87,81.17,329979.0,68.8063,69.1716,68.7044,68.9592,329979.0
2015-10-09 10:00:00,81.16,81.21,80.52,80.84,413359.0,68.9507,68.9932,68.407,68.6789,413359.0
2015-10-09 10:30:00,80.84,81.34,80.8,81.3,198351.0,68.6789,69.1037,68.6449,69.0697,198351.0
2015-10-09 11:00:00,81.31,81.46,81.11,81.46,221848.0,69.0782,69.2056,68.9083,69.2056,221848.0
2015-10-09 11:30:00,81.45,81.46,81.07,81.25,130195.0,69.1971,69.2056,68.8743,69.0272,130195.0
2015-10-09 12:00:00,81.23,81.26,80.23,80.4,510184.0,69.0102,69.0357,68.1607,68.3051,510184.0
2015-10-09 12:30:00,80.4,80.52,80.17,80.37,181677.0,68.3051,68.407,68.1097,68.2796,181677.0
2015-10-09 13:00:00,80.39,80.46,80.04,80.09,206299.0,68.2966,68.3561,67.9992,68.0417,206299.0
2015-10-09 13:30:00,80.09,80.25,79.89,79.91,152636.0,68.0417,68.1776,67.8718,67.8888,152636.0
2015-10-09 14:00:00,79.92,80.16,79.8,80.14,196542.0,67.8973,68.1012,67.7953,68.0842,196542.0
2015-10-09 14:30:00,80.14,80.28,80.04,80.05,164577.0,68.0842,68.2031,67.9992,68.0077,164577.0
2015-10-09 15:00:00,80.06,80.06,79.73,79.85,271485.0,68.0162,68.0162,67.7359,67.8378,271485.0
2015-10-09 15:30:00,79.86,80.05,79.74,79.88,490776.0,67.8463,68.0077,67.7444,67.8633,490776.0
2015-10-12 09:30:00,79.88,79.98,79.02,79.27,255428.0,67.8633,67.9483,67.1327,67.3451,255428.0
2015-10-12 10:00:00,79.25,79.26,78.32,78.46,278498.0,67.3281,67.3366,66.538,66.6569,278498.0
2015-10-12 10:30:00,78.46,78.89,78.38,78.61,144950.0,66.6569,67.0222,66.589,66.7844,144950.0
2015-10-12 11:00:00,78.62,78.85,78.57,78.58,168676.0,66.7929,66.9883,66.7504,66.7589,168676.0
2015-10-12 11:30:00,78.59,78.83,78.39,78.41,162886.0,66.7674,66.9713,66.5975,66.6144,162886.0
2015-10-12 12:00:00,78.42,78.43,78.13,78.32,185744.0,66.6229,66.6314,66.3766,66.538,185744.0
2015-10-12 12:30:00,78.32,78.47,78.22,78.33,102016.0,66.538,66.6654,66.453,66.5465,102016.0
2015-10-12 13:00:00,78.34,78.4,78.22,78.3,77704.0,66.555,66.6059,66.453,66.521,77704.0
2015-10-12 13:30:00,78.31,78.4,78.22,78.22,99938.0,66.5295,66.6059,66.453,66.453,99938.0
2015-10-12 14:00:00,78.23,78.39,78.13,78.13,120053.0,66.4615,66.5975,66.3766,66.3766,120053.0
2015-10-12 14:30:00,78.13,78.32,78.1,78.27,194754.0,66.3766,66.538,66.3511,66.4955,194754.0
2015-10-12 15:00:00,78.26,78.49,78.26,78.43,197065.0,66.487,66.6824,66.487,66.6314,197065.0
2015-10-12 15:30:00,78.43,78.62,78.33,78.45,400993.0,66.6314,66.7929,66.5465,66.6484,400993.0
2015-10-13 09:30:00,77.71,77.78,76.49,77.54,427646.0,66.0197,66.0792,64.9833,65.8753,427646.0
2015-10-13 10:00:00,77.53,77.84,77.11,77.61,283279.0,65.8668,66.1302,65.51,65.9348,283279.0
2015-10-13 10:30:00,77.63,77.75,77.43,77.69,134194.0,65.9518,66.0537,65.7819,66.0028,134194.0
2015-10-13 11:00:00,77.68,77.68,77.34,77.42,188146.0,65.9943,65.9943,65.7054,65.7734,188146.0
2015-10-13 11:30:00,77.38,77.5,77.25,77.42,168310.0,65.7394,65.8413,65.6289,65.7734,168310.0
2015-10-13 12:00:00,77.41,77.56,77.29,77.5,105365.0,65.7649,65.8923,65.6629,65.8413,105365.0
2015-10-13 12:30:00,77.49,77.52,77.32,77.38,77872.0,65.8328,65.8583,65.6884,65.7394,77872.0
2015-10-13 13:00:00,77.38,77.42,77.07,77.2,127722.0,65.7394,65.7734,65.476,65.5865,127722.0
2015-10-13 13:30:00,77.19,77.4,77.05,77.24,110462.0,65.578,65.7564,65.459,65.6205,110462.0
2015-10-13 14:00:00,77.22,77.3,77.0,77.0,175680.0,65.6035,65.6714,65.4166,65.4166,175680.0
2015-10-13 14:30:00,76.99,77.07,76.92,77.06,181105.0,65.4081,65.476,65.3486,65.4675,181105.0
2015-10-13 15:00:00,77.07,77.13,76.91,77.06,198150.0,65.476,65.527,65.3401,65.4675,198150.0
2015-10-13 15:30:00,77.06,77.09,76.77,76.91,455265.0,65.4675,65.493,65.2212,65.3401,455265.0
2015-10-14 09:30:00,76.9,77.16,76.26,77.13,207496.0,65.3316,65.5525,64.7879,65.527,207496.0
2015-10-14 10:00:00,77.11,77.37,76.82,76.86,224394.0,65.51,65.7309,65.2636,65.2976,224394.0
2015-10-14 10:30:00,76.86,76.95,76.47,76.49,247240.0,65.2976,65.3741,64.9663,64.9833,247240.0
2015-10-14 11:00:00,76.49,76.57,76.38,76.46,189026.0,64.9833,65.0512,64.8898,64.9578,189026.0
2015-10-14 11:30:00,76.43,76.52,76.29,76.48,118307.0,64.9323,65.0088,64.8134,64.9748,118307.0
2015-10-14 12:00:00,76.45,76.47,76.18,76.38,133295.0,64.9493,64.9663,64.7199,64.8898,133295.0
2015-10-14 12:30:00,76.41,76.8,76.39,76.78,160658.0,64.9153,65.2466,64.8983,65.2297,160658.0
2015-10-14 13:00:00,76.79,76.97,76.78,76.88,139812.0,65.2381,65.3911,65.2297,65.3146,139812.0
2015-10-14 13:30:00,76.87,76.89,76.78,76.84,106171.0,65.3061,65.3231,65.2297,65.2806,106171.0
2015-10-14 14:00:00,76.83,76.92,76.64,76.64,134756.0,65.2721,65.3486,65.1107,65.1107,134756.0
2015-10-14 14:30:00,76.64,76.64,76.39,76.45,162926.0,65.1107,65.1107,64.8983,64.9493,162926.0
2015-10-14 15:00:00,76.45,76.51,76.31,76.43,320250.0,64.9493,65.0003,64.8304,64.9323,320250.0
2015-10-14 15:30:00,76.43,76.54,76.2,76.28,481743.0,64.9323,65.0258,64.7369,64.8049,481743.0
2015-10-15 09:30:00,76.46,76.88,76.1,76.67,266831.0,64.9578,65.3146,64.6519,65.1362,266831.0
2015-10-15 10:00:00,76.65,76.77,76.48,76.61,149675.0,65.1192,65.2212,64.9748,65.0852,149675.0
2015-10-15 10:30:00,76.59,76.62,76.42,76.45,81544.0,65.0682,65.0937,64.9238,64.9493,81544.0
2015-10-15 11:00:00,76.42,76.48,75.91,75.94,126332.0,64.9238,64.9748,64.4905,64.516,126332.0
2015-10-15 11:30:00,75.96,75.97,75.26,75.34,162528.0,64.533,64.5415,63.9383,64.0063,162528.0
2015-10-15 12:00:00,75.34,75.79,75.3,75.76,82874.0,64.0063,64.3886,63.9723,64.3631,82874.0
2015-10-15 12:30:00,75.75,76.12,75.72,76.08,99556.0,64.3546,64.6689,64.3291,64.635,99556.0
2015-10-15 13:00:00,76.09,76.09,75.94,76.02,152907.0,64.6435,64.6435,64.516,64.584,152907.0
2015-10-15 13:30:00,76.02,76.07,75.97,75.98,120928.0,64.584,64.6265,64.5415,64.55,120928.0
2015-10-15 14:00:00,75.98,76.18,75.98,76.17,126524.0,64.55,64.7199,64.55,64.7114,126524.0
2015-10-15 14:30:00,76.17,76.26,76.1,76.18,163489.0,64.7114,64.7879,64.6519,64.7199,163489.0
2015-10-15 15:00:00,76.18,76.36,76.16,76.28,280999.0,64.7199,64.8728,64.7029,64.8049,280999.0
2015-10-15 15:30:00,76.28,76.28,76.12,76.23,437766.0,64.8049,64.8049,64.6689,64.7624,437766.0
2015-10-16 09:30:00,76.47,76.62,75.75,76.22,414794.0,64.9663,65.0937,64.3546,64.7539,414794.0
2015-10-16 10:00:00,76.24,76.39,75.89,75.98,253462.0,64.7709,64.8983,64.4735,64.55,253462.0
2015-10-16 10:30:00,75.98,76.08,75.83,75.9,259652.0,64.55,64.635,64.4226,64.482,259652.0
2015-10-16 11:00:00,75.88,75.92,75.79,75.88,238777.0,64.465,64.499,64.3886,64.465,238777.0
2015-10-16 11:30:00,75.88,75.9,75.85,75.88,313882.0,64.465,64.482,64.4396,64.465,313882.0
2015-10-16 12:00:00,75.88,75.99,75.87,75.9,208309.0,64.465,64.5585,64.4565,64.482,208309.0
2015-10-16 12:30:00,75.9,76.07,75.88,76.03,139569.0,64.482,64.6265,64.465,64.5925,139569.0
2015-10-16 13:00:00,76.03,76.16,75.96,76.01,128476.0,64.5925,64.7029,64.533,64.5755,128476.0
2015-10-16 13:30:00,76.02,76.17,76.01,76.05,104958.0,64.584,64.7114,64.5755,64.6095,104958.0
2015-10-16 14:00:00,76.05,76.14,76.03,76.1,155745.0,64.6095,64.6859,64.5925,64.6519,155745.0
2015-10-16 14:30:00,76.1,76.11,76.0,76.02,266227.0,64.6519,64.6604,64.567,64.584,266227.0
2015-10-16 15:00:00,76.02,76.06,75.89,75.9,356015.0,64.584,64.618,64.4735,64.482,356015.0
2015-10-16 15:30:00,75.91,76.05,75.89,75.99,1085459.0,64.4905,64.6095,64.4735,64.5585,1085459.0
2015-10-19 09:30:00,75.71,75.99,75.29,75.89,224665.0,64.3206,64.5585,63.9638,64.4735,224665.0
2015-10-19 10:00:00,75.89,76.0,75.7,75.97,170763.0,64.4735,64.567,64.3121,64.5415,170763.0
2015-10-19 10:30:00,75.97,75.97,75.74,75.81,165837.0,64.5415,64.5415,64.3461,64.4056,165837.0
2015-10-19 11:00:00,75.81,75.99,75.75,75.94,251317.0,64.4056,64.5585,64.3546,64.516,251317.0
2015-10-19 11:30:00,75.95,76.03,75.93,76.0,221084.0,64.5245,64.5925,64.5075,64.567,221084.0
2015-10-19 12:00:00,76.0,76.07,75.93,75.97,108536.0,64.567,64.6265,64.5075,64.5415,108536.0
2015-10-19 12:30:00,75.96,76.03,75.91,76.0,85039.0,64.533,64.5925,64.4905,64.567,85039.0
2015-10-19 13:00:00,75.99,76.03,75.74,75.75,113707.0,64.5585,64.5925,64.3461,64.3546,113707.0
2015-10-19 13:30:00,75.75,75.78,75.6,75.71,186351.0,64.3546,64.3801,64.2272,64.3206,186351.0
2015-10-19 14:00:00,75.71,75.78,75.63,75.66,142870.0,64.3206,64.3801,64.2527,64.2781,142870.0
2015-10-19 14:30:00,75.66,75.86,75.65,75.8,176953.0,64.2781,64.4481,64.2696,64.3971,176953.0
2015-10-19 15:00:00,75.8,75.89,75.78,75.82,229502.0,64.3971,64.4735,64.3801,64.4141,229502.0
2015-10-19 15:30:00,75.83,75.99,75.79,75.97,401482.0,64.4226,64.5585,64.3886,64.5415,401482.0
2015-10-20 09:30:00,75.89,76.26,75.6,76.03,220833.0,64.4735,64.7879,64.2272,64.5925,220833.0
2015-10-20 10:00:00,76.04,76.18,75.95,76.16,326945.0,64.601,64.7199,64.5245,64.7029,326945.0
2015-10-20 10:30:00,76.16,76.77,76.1,76.7,433632.0,64.7029,65.2212,64.6519,65.1617,433632.0
2015-10-20 11:00:00,76.71,76.76,76.44,76.62,142228.0,65.1702,65.2127,64.9408,65.0937,142228.0
2015-10-20 11:30:00,76.61,76.7,76.42,76.66,147262.0,65.0852,65.1617,64.9238,65.1277,147262.0
2015-10-20 12:00:00,76.66,76.74,76.53,76.74,59007.0,65.1277,65.1957,65.0173,65.1957,59007.0
2015-10-20 12:30:00,76.73,76.76,76.63,76.69,82419.0,65.1872,65.2127,65.1022,65.1532,82419.0
2015-10-20 13:00:00,76.68,76.75,76.59,76.64,72792.0,65.1447,65.2042,65.0682,65.1107,72792.0
2015-10-20 13:30:00,76.63,76.66,76.47,76.59,86170.0,65.1022,65.1277,64.9663,65.0682,86170.0
2015-10-20 14:00:00,76.59,76.63,76.35,76.43,105899.0,65.0682,65.1022,64.8643,64.9323,105899.0
2015-10-20 14:30:00,76.43,76.56,76.35,76.55,109969.0,64.9323,65.0427,64.8643,65.0343,109969.0
2015-10-20 15:00:00,76.55,76.56,76.38,76.49,145846.0,65.0343,65.0427,64.8898,64.9833,145846.0
2015-10-20 15:30:00,76.5,76.52,76.37,76.41,336984.0,64.9918,65.0088,64.8813,64.9153,336984.0
2015-10-21 09:30:00,76.81,77.4,76.48,76.72,292815.0,65.2551,65.7564,64.9748,65.1787,292815.0
2015-10-21 10:00:00,76.71,76.73,76.45,76.63,195139.0,65.1702,65.1872,64.9493,65.1022,195139.0
2015-10-21 10:30:00,76.62,76.8,76.58,76.78,192546.0,65.0937,65.2466,65.0597,65.2297,192546.0
2015-10-21 11:00:00,76.79,77.36,76.78,77.35,112166.0,65.2381,65.7224,65.2297,65.7139,112166.0
2015-10-21 11:30:00,77.35,77.62,77.33,77.62,165028.0,65.7139,65.9433,65.6969,65.9433,165028.0
2015-10-21 12:00:00,77.6,78.21,77.57,78.19,171527.0,65.9263,66.4445,65.9008,66.4275,171527.0
2015-10-21 12:30:00,78.19,78.49,78.07,78.4,199977.0,66.4275,66.6824,66.3256,66.6059,199977.0
2015-10-21 13:00:00,78.41,78.41,77.68,77.7,135731.0,66.6144,66.6144,65.9943,66.0113,135731.0
2015-10-21 13:30:00,77.7,77.75,77.48,77.55,148913.0,66.0113,66.0537,65.8243,65.8838,148913.0
2015-10-21 14:00:00,77.54,77.58,77.16,77.2,117892.0,65.8753,65.9093,65.5525,65.5865,117892.0
2015-10-21 14:30:00,77.19,77.43,77.19,77.28,234807.0,65.578,65.7819,65.578,65.6544,234807.0
2015-10-21 15:00:00,77.28,77.29,76.79,76.84,184237.0,65.6544,65.6629,65.2381,65.2806,184237.0
2015-10-21 15:30:00,76.84,76.87,76.49,76.63,521179.0,65.2806,65.3061,64.9833,65.1022,521179.0
2015-10-22 09:30:00,76.75,78.58,76.56,78.53,397375.0,65.2042,66.7589,65.0427,66.7164,397375.0
2015-10-22 10:00:00,78.54,79.29,78.39,78.97,328717.0,66.7249,67.3621,66.5975,67.0902,328717.0
2015-10-22 10:30:00,78.94,78.95,78.13,78.33,161517.0,67.0647,67.0732,66.3766,66.5465,161517.0
2015-10-22 11:00:00,78.34,79.0,78.24,78.92,154381.0,66.555,67.1157,66.47,67.0477,154381.0
2015-10-22 11:30:00,78.93,79.5,78.82,79.36,229132.0,67.0562,67.5405,66.9628,67.4215,229132.0
2015-10-22 12:00:00,79.38,79.6,79.33,79.45,248931.0,67.4385,67.6254,67.396,67.498,248931.0
2015-10-22 12:30:00,79.46,79.56,79.3,79.3,146049.0,67.5065,67.5914,67.3706,67.3706,146049.0
2015-10-22 13:00:00,79.3,79.37,78.72,78.76,156056.0,67.3706,67.43,66.8778,66.9118,156056.0
2015-10-22 13:30:00,78.75,78.82,78.18,78.3,219488.0,66.9033,66.9628,66.419,66.521,219488.0
2015-10-22 14:00:00,78.3,78.35,77.69,78.03,197330.0,66.521,66.5635,66.0028,66.2916,197330.0
2015-10-22 14:30:00,78.03,78.43,77.99,78.4,183398.0,66.2916,66.6314,66.2576,66.6059,183398.0
2015-10-22 15:00:00,78.4,78.89,78.31,78.88,409275.0,66.6059,67.0222,66.5295,67.0137,409275.0
2015-10-22 15:30:00,78.87,79.36,78.84,79.35,969313.0,67.0052,67.4215,66.9798,67.413,969313.0
2015-10-23 09:30:00,79.82,81.1,79.7,80.64,791398.0,67.8123,68.8998,67.7104,68.509,791398.0
2015-10-23 10:00:00,80.66,80.89,80.18,80.58,249552.0,68.526,68.7214,68.1182,68.458,249552.0
2015-10-23 10:30:00,80.58,81.03,80.49,80.98,214457.0,68.458,68.8403,68.3815,68.7978,214457.0
2015-10-23 11:00:00,81.0,81.11,80.35,80.4,243107.0,68.8148,68.9083,68.2626,68.3051,243107.0
2015-10-23 11:30:00,80.4,80.42,80.17,80.34,167017.0,68.3051,68.3221,68.1097,68.2541,167017.0
2015-10-23 12:00:00,80.34,80.61,80.31,80.49,147945.0,68.2541,68.4835,68.2286,68.3815,147945.0
2015-10-23 12:30:00,80.5,80.53,80.16,80.31,111323.0,68.39,68.4155,68.1012,68.2286,111323.0
2015-10-23 13:00:00,80.3,80.44,80.11,80.24,147261.0,68.2201,68.3391,68.0587,68.1691,147261.0
2015-10-23 13:30:00,80.26,80.37,80.05,80.06,178833.0,68.1861,68.2796,68.0077,68.0162,178833.0
2015-10-23 14:00:00,80.08,80.5,80.05,80.34,190068.0,68.0332,68.39,68.0077,68.2541,190068.0
2015-10-23 14:30:00,80.34,80.43,80.24,80.25,178427.0,68.2541,68.3306,68.1691,68.1776,178427.0
2015-10-23 15:00:00,80.25,80.39,80.16,80.19,242974.0,68.1776,68.2966,68.1012,68.1267,242974.0
2015-10-23 15:30:00,80.19,80.38,80.16,80.28,618990.0,68.1267,68.2881,68.1012,68.2031,618990.0
2015-10-26 09:30:00,79.78,80.23,79.12,79.33,520014.0,67.7783,68.1607,67.2176,67.396,520014.0
2015-10-26 10:00:00,79.3,79.54,78.45,78.46,376592.0,67.3706,67.5745,66.6484,66.6569,376592.0
2015-10-26 10:30:00,78.47,78.56,77.97,78.15,356912.0,66.6654,66.7419,66.2406,66.3936,356912.0
2015-10-26 11:00:00,78.13,78.36,77.71,77.79,232728.0,66.3766,66.572,66.0197,66.0877,232728.0
2015-10-26 11:30:00,77.8,77.93,77.47,77.9,244318.0,66.0962,66.2067,65.8159,66.1812,244318.0
2015-10-26 12:00:00,77.9,78.19,77.82,78.19,186157.0,66.1812,66.4275,66.1132,66.4275,186157.0
2015-10-26 12:30:00,78.2,78.5,78.12,78.43,108514.0,66.436,66.6909,66.3681,66.6314,108514.0
2015-10-26 13:00:00,78.42,78.43,78.03,78.04,141897.0,66.6229,66.6314,66.2916,66.3001,141897.0
2015-10-26 13:30:00,78.05,78.09,77.5,77.65,244952.0,66.3086,66.3426,65.8413,65.9688,244952.0
2015-10-26 14:00:00,77.64,77.76,77.37,77.55,158120.0,65.9603,66.0622,65.7309,65.8838,158120.0
2015-10-26 14:30:00,77.54,77.64,77.02,77.05,212586.0,65.8753,65.9603,65.4335,65.459,212586.0
2015-10-26 15:00:00,77.04,77.57,77.03,77.23,284636.0,65.4505,65.9008,65.442,65.612,284636.0
2015-10-26 15:30:00,77.24,77.62,77.19,77.51,793033.0,65.6205,65.9433,65.578,65.8498,793033.0
2015-10-27 09:30:00,76.54,76.91,75.92,76.76,765167.0,65.0258,65.3401,64.499,65.2127,765167.0
2015-10-27 10:00:00,76.81,76.97,76.5,76.7,265019.0,65.2551,65.3911,64.9918,65.1617,265019.0
2015-10-27 10:30:00,76.72,76.75,76.37,76.57,148060.0,65.1787,65.2042,64.8813,65.0512,148060.0
2015-10-27 11:00:00,76.57,76.71,76.48,76.52,311212.0,65.0512,65.1702,64.9748,65.0088,311212.0
2015-10-27 11:30:00,76.51,76.6,76.04,76.05,252844.0,65.0003,65.0767,64.601,64.6095,252844.0
2015-10-27 12:00:00,76.04,76.14,75.85,76.03,207253.0,64.601,64.6859,64.4396,64.5925,207253.0
2015-10-27 12:30:00,76.04,76.12,75.92,76.0,124947.0,64.601,64.6689,64.499,64.567,124947.0
2015-10-27 13:00:00,76.0,76.1,75.84,76.0,144980.0,64.567,64.6519,64.4311,64.567,144980.0
2015-10-27 13:30:00,76.0,76.04,75.81,75.89,321174.0,64.567,64.601,64.4056,64.4735,321174.0
2015-10-27 14:00:00,75.88,75.98,75.83,75.94,145707.0,64.465,64.55,64.4226,64.516,145707.0
2015-10-27 14:30:00,75.91,76.03,75.84,75.98,138008.0,64.4905,64.5925,64.4311,64.55,138008.0
2015-10-27 15:00:00,75.98,76.12,75.96,76.0,305403.0,64.55,64.6689,64.533,64.567,305403.0
2015-10-27 15:30:00,76.01,76.2,75.96,76.12,549146.0,64.5755,64.7369,64.533,64.6689,549146.0
2015-10-28 09:30:00,76.75,77.53,76.45,77.43,367757.0,65.2042,65.8668,64.9493,65.7819,367757.0
2015-10-28 10:00:00,77.45,78.0,77.44,77.58,326293.0,65.7989,66.2661,65.7904,65.9093,326293.0
2015-10-28 10:30:00,77.59,77.99,77.55,77.95,121148.0,65.9178,66.2576,65.8838,66.2236,121148.0
2015-10-28 11:00:00,77.97,78.46,77.93,78.42,255087.0,66.2406,66.6569,66.2067,66.6229,255087.0
2015-10-28 11:30:00,78.43,78.48,78.22,78.36,165385.0,66.6314,66.6739,66.453,66.572,165385.0
2015-10-28 12:00:00,78.38,78.56,78.32,78.4,117362.0,66.589,66.7419,66.538,66.6059,117362.0
2015-10-28 12:30:00,78.39,78.48,78.29,78.36,77752.0,66.5975,66.6739,66.5125,66.572,77752.0
2015-10-28 13:00:00,78.36,78.49,78.26,78.31,79860.0,66.572,66.6824,66.487,66.5295,79860.0
2015-10-28 13:30:00,78.31,78.85,78.27,78.81,111797.0,66.5295,66.9883,66.4955,66.9543,111797.0
2015-10-28 14:00:00,78.81,78.81,77.32,77.7,246783.0,66.9543,66.9543,65.6884,66.0113,246783.0
2015-10-28 14:30:00,77.68,78.22,77.55,78.19,159919.0,65.9943,66.453,65.8838,66.4275,159919.0
2015-10-28 15:00:00,78.19,78.6,78.09,78.58,185823.0,66.4275,66.7759,66.3426,66.7589,185823.0
2015-10-28 15:30:00,78.61,78.97,78.53,78.94,639736.0,66.7844,67.0902,66.7164,67.0647,639736.0
2015-10-29 09:30:00,78.44,78.9,78.28,78.47,244477.0,66.6399,67.0307,66.504,66.6654,244477.0
2015-10-29 10:00:00,78.49,78.96,78.28,78.28,143082.0,66.6824,67.0817,66.504,66.504,143082.0
2015-10-29 10:30:00,78.31,78.41,77.93,78.24,109010.0,66.5295,66.6144,66.2067,66.47,109010.0
2015-10-29 11:00:00,78.22,78.45,78.06,78.45,66752.0,66.453,66.6484,66.3171,66.6484,66752.0
2015-10-29 11:30:00,78.45,78.69,78.38,78.64,96311.0,66.6484,66.8523,66.589,66.8098,96311.0
2015-10-29 12:00:00,78.62,78.75,78.48,78.73,95750.0,66.7929,66.9033,66.6739,66.8863,95750.0
2015-10-29 12:30:00,78.73,78.77,78.61,78.67,45056.0,66.8863,66.9203,66.7844,66.8353,45056.0
2015-10-29 13:00:00,78.67,78.75,78.63,78.65,74202.0,66.8353,66.9033,66.8013,66.8183,74202.0
2015-10-29 13:30:00,78.65,78.7,78.42,78.44,85040.0,66.8183,66.8608,66.6229,66.6399,85040.0
2015-10-29 14:00:00,78.43,78.56,78.26,78.27,70861.0,66.6314,66.7419,66.487,66.4955,70861.0
2015-10-29 14:30:00,78.26,78.31,78.2,78.25,69654.0,66.487,66.5295,66.436,66.4785,69654.0
2015-10-29 15:00:00,78.26,78.48,78.21,78.39,242558.0,66.487,66.6739,66.4445,66.5975,242558.0
2015-10-29 15:30:00,78.4,78.41,78.09,78.2,463580.0,66.6059,66.6144,66.3426,66.436,463580.0
2015-10-30 09:30:00,78.2,78.6,78.0,78.29,175904.0,66.436,66.7759,66.2661,66.5125,175904.0
2015-10-30 10:00:00,78.33,78.42,78.01,78.08,142919.0,66.5465,66.6229,66.2746,66.3341,142919.0
2015-10-30 10:30:00,78.1,78.24,77.93,78.11,157130.0,66.3511,66.47,66.2067,66.3596,157130.0
2015-10-30 11:00:00,78.12,78.18,77.72,78.05,142183.0,66.3681,66.419,66.0282,66.3086,142183.0
2015-10-30 11:30:00,78.07,78.21,77.89,78.15,105533.0,66.3256,66.4445,66.1727,66.3936,105533.0
2015-10-30 12:00:00,78.15,78.45,78.14,78.3,99488.0,66.3936,66.6484,66.3851,66.521,99488.0
2015-10-30 12:30:00,78.31,78.44,78.24,78.4,80472.0,66.5295,66.6399,66.47,66.6059,80472.0
2015-10-30 13:00:00,78.4,78.47,78.3,78.32,209229.0,66.6059,66.6654,66.521,66.538,209229.0
2015-10-30 13:30:00,78.32,78.5,78.29,78.39,75878.0,66.538,66.6909,66.5125,66.5975,75878.0
2015-10-30 14:00:00,78.4,78.45,78.19,78.2,77301.0,66.6059,66.6484,66.4275,66.436,77301.0
2015-10-30 14:30:00,78.18,78.28,77.96,78.09,139844.0,66.419,66.504,66.2321,66.3426,139844.0
2015-10-30 15:00:00,78.08,78.3,78.0,78.08,179527.0,66.3341,66.521,66.2661,66.3341,179527.0
2015-10-30 15:30:00,78.08,78.31,78.03,78.03,496257.0,66.3341,66.5295,66.2916,66.2916,496257.0
2015-11-02 09:30:00,78.49,79.16,78.19,79.05,361531.0,66.6824,67.2516,66.4275,67.1582,361531.0
2015-11-02 10:00:00,79.06,79.28,78.96,79.14,134768.0,67.1667,67.3536,67.0817,67.2346,134768.0
2015-11-02 10:30:00,79.11,79.72,79.05,79.51,185910.0,67.2091,67.7274,67.1582,67.549,185910.0
2015-11-02 11:00:00,79.51,79.89,79.48,79.86,158965.0,67.549,67.8718,67.5235,67.8463,158965.0
2015-11-02 11:30:00,79.87,79.91,79.52,79.65,88902.0,67.8548,67.8888,67.5575,67.6679,88902.0
2015-11-02 12:00:00,79.65,80.01,79.62,80.01,111020.0,67.6679,67.9737,67.6424,67.9737,111020.0
2015-11-02 12:30:00,80.0,80.12,79.93,80.1,143370.0,67.9653,68.0672,67.9058,68.0502,143370.0
2015-11-02 13:00:00,80.1,80.15,79.95,80.04,174309.0,68.0502,68.0927,67.9228,67.9992,174309.0
2015-11-02 13:30:00,80.04,80.12,79.97,80.07,93331.0,67.9992,68.0672,67.9398,68.0247,93331.0
2015-11-02 14:00:00,80.09,80.13,79.84,79.98,183182.0,68.0417,68.0757,67.8293,67.9483,183182.0
2015-11-02 14:30:00,79.98,80.42,79.97,80.42,154835.0,67.9483,68.3221,67.9398,68.3221,154835.0
2015-11-02 15:00:00,80.42,80.51,80.24,80.36,249197.0,68.3221,68.3985,68.1691,68.2711,249197.0
2015-11-02 15:30:00,80.37,80.45,80.1,80.16,717300.0,68.2796,68.3476,68.0502,68.1012,717300.0
2015-11-03 09:30:00,80.13,80.27,79.28,79.36,311938.0,68.0757,68.1946,67.3536,67.4215,311938.0
2015-11-03 10:00:00,79.37,79.67,79.36,79.54,198929.0,67.43,67.6849,67.4215,67.5745,198929.0
2015-11-03 10:30:00,79.55,79.69,79.45,79.59,116163.0,67.5829,67.7019,67.498,67.6169,116163.0
2015-11-03 11:00:00,79.6,79.84,79.52,79.82,79142.0,67.6254,67.8293,67.5575,67.8123,79142.0
2015-11-03 11:30:00,79.81,80.13,79.79,80.12,173665.0,67.8038,68.0757,67.7868,68.0672,173665.0
2015-11-03 12:00:00,80.09,80.1,79.68,79.76,119968.0,68.0417,68.0502,67.6934,67.7614,119968.0
2015-11-03 12:30:00,79.77,79.77,79.59,79.7,69352.0,67.7699,67.7699,67.6169,67.7104,69352.0
2015-11-03 13:00:00,79.7,79.91,79.7,79.9,87819.0,67.7104,67.8888,67.7104,67.8803,87819.0
2015-11-03 13:30:00,79.9,79.96,79.61,79.63,91591.0,67.8803,67.9313,67.6339,67.6509,91591.0
2015-11-03 14:00:00,79.64,80.0,79.63,79.84,140861.0,67.6594,67.9653,67.6509,67.8293,140861.0
2015-11-03 14:30:00,79.85,79.97,79.79,79.9,91572.0,67.8378,67.9398,67.7868,67.8803,91572.0
2015-11-03 15:00:00,79.91,79.91,79.65,79.7,146466.0,67.8888,67.8888,67.6679,67.7104,146466.0
2015-11-03 15:30:00,79.69,79.73,79.43,79.55,369018.0,67.7019,67.7359,67.481,67.5829,369018.0
2015-11-04 09:30:00,79.55,79.73,79.18,79.32,229597.0,67.5829,67.7359,67.2686,67.3875,229597.0
2015-11-04 10:00:00,79.3,79.69,79.25,79.5,111271.0,67.3706,67.7019,67.3281,67.5405,111271.0
2015-11-04 10:30:00,79.49,79.49,78.89,79.15,120585.0,67.532,67.532,67.0222,67.2431,120585.0
2015-11-04 11:00:00,79.15,79.15,78.64,78.66,142941.0,67.2431,67.2431,66.8098,66.8268,142941.0
2015-11-04 11:30:00,78.67,78.69,78.35,78.47,109460.0,66.8353,66.8523,66.5635,66.6654,109460.0
2015-11-04 12:00:00,78.49,78.61,78.43,78.49,113500.0,66.6824,66.7844,66.6314,66.6824,113500.0
2015-11-04 12:30:00,78.5,78.52,78.32,78.35,104792.0,66.6909,66.7079,66.538,66.5635,104792.0
2015-11-04 13:00:00,78.35,78.37,77.74,77.76,181974.0,66.5635,66.5805,66.0452,66.0622,181974.0
2015-11-04 13:30:00,77.76,78.16,77.76,78.07,102746.0,66.0622,66.4021,66.0622,66.3256,102746.0
2015-11-04 14:00:00,78.06,78.23,78.03,78.14,125681.0,66.3171,66.4615,66.2916,66.3851,125681.0
2015-11-04 14:30:00,78.14,78.38,78.13,78.24,88386.0,66.3851,66.589,66.3766,66.47,88386.0
2015-11-04 15:00:00,78.24,78.4,78.14,78.28,107587.0,66.47,66.6059,66.3851,66.504,107587.0
2015-11-04 15:30:00,78.28,78.3,78.04,78.24,327407.0,66.504,66.521,66.3001,66.47,327407.0
2015-11-05 09:30:00,78.27,78.69,77.8,78.05,235018.0,66.4955,66.8523,66.0962,66.3086,235018.0
2015-11-05 10:00:00,78.06,78.09,77.19,77.22,314886.0,66.3171,66.3426,65.578,65.6035,314886.0
2015-11-05 10:30:00,77.22,77.43,77.04,77.36,176688.0,65.6035,65.7819,65.4505,65.7224,176688.0
2015-11-05 11:00:00,77.36,77.79,77.3,77.71,83561.0,65.7224,66.0877,65.6714,66.0197,83561.0
2015-11-05 11:30:00,77.7,78.04,77.64,77.8,115093.0,66.0113,66.3001,65.9603,66.0962,115093.0
2015-11-05 12:00:00,77.82,77.96,77.72,77.93,54143.0,66.1132,66.2321,66.0282,66.2067,54143.0
2015-11-05 12:30:00,77.89,78.25,77.78,78.25,71069.0,66.1727,66.4785,66.0792,66.4785,71069.0
2015-11-05 13:00:00,78.26,78.41,78.04,78.06,81861.0,66.487,66.6144,66.3001,66.3171,81861.0
2015-11-05 13:30:00,78.06,78.37,78.04,78.32,62562.0,66.3171,66.5805,66.3001,66.538,62562.0
2015-11-05 14:00:00,78.35,78.39,78.11,78.13,84965.0,66.5635,66.5975,66.3596,66.3766,84965.0
2015-11-05 14:30:00,78.11,78.12,77.92,78.07,83253.0,66.3596,66.3681,66.1982,66.3256,83253.0
2015-11-05 15:00:00,78.08,78.08,77.79,78.01,208029.0,66.3341,66.3341,66.0877,66.2746,208029.0
2015-11-05 15:30:00,78.01,78.04,77.84,77.92,263087.0,66.2746,66.3001,66.1302,66.1982,263087.0
2015-11-06 09:30:00,77.53,77.83,76.77,76.98,237439.0,65.8668,66.1217,65.2212,65.3996,237439.0
2015-11-06 10:00:00,77.0,77.08,76.21,76.26,350422.0,65.4166,65.4845,64.7454,64.7879,350422.0
2015-11-06 10:30:00,76.26,76.56,76.11,76.45,219474.0,64.7879,65.0427,64.6604,64.9493,219474.0
2015-11-06 11:00:00,76.47,76.91,76.27,76.71,301116.0,64.9663,65.3401,64.7964,65.1702,301116.0
2015-11-06 11:30:00,76.71,76.94,76.64,76.8,132523.0,65.1702,65.3656,65.1107,65.2466,132523.0
2015-11-06 12:00:00,76.79,77.01,76.73,76.97,112545.0,65.2381,65.4251,65.1872,65.3911,112545.0
2015-11-06 12:30:00,76.94,77.19,76.89,77.16,108633.0,65.3656,65.578,65.3231,65.5525,108633.0
2015-11-06 13:00:00,77.14,77.47,77.13,77.41,100428.0,65.5355,65.8159,65.527,65.7649,100428.0
2015-11-06 13:30:00,77.4,77.55,77.38,77.5,123717.0,65.7564,65.8838,65.7394,65.8413,123717.0
2015-11-06 14:00:00,77.49,77.55,77.38,77.47,240893.0,65.8328,65.8838,65.7394,65.8159,240893.0
2015-11-06 14:30:00,77.46,77.47,77.27,77.44,106328.0,65.8074,65.8159,65.6459,65.7904,106328.0
2015-11-06 15:00:00,77.44,77.47,77.33,77.41,208871.0,65.7904,65.8159,65.6969,65.7649,208871.0
2015-11-06 15:30:00,77.41,77.55,77.3,77.54,418671.0,65.7649,65.8838,65.6714,65.8753,418671.0
2015-11-09 09:30:00,77.45,77.45,76.8,76.94,201623.0,65.7989,65.7989,65.2466,65.3656,201623.0
2015-11-09 10:00:00,76.94,77.02,76.38,76.52,231832.0,65.3656,65.4335,64.8898,65.0088,231832.0
2015-11-09 10:30:00,76.51,76.51,76.22,76.4,91747.0,65.0003,65.0003,64.7539,64.9068,91747.0
2015-11-09 11:00:00,76.41,76.45,76.1,76.13,144748.0,64.9153,64.9493,64.6519,64.6774,144748.0
2015-11-09 11:30:00,76.14,76.25,76.1,76.16,60574.0,64.6859,64.7794,64.6519,64.7029,60574.0
2015-11-09 12:00:00,76.15,76.15,75.91,76.0,69812.0,64.6944,64.6944,64.4905,64.567,69812.0
2015-11-09 12:30:00,75.99,76.16,75.94,76.12,50033.0,64.5585,64.7029,64.516,64.6689,50033.0
2015-11-09 13:00:00,76.11,76.2,75.96,76.07,57757.0,64.6604,64.7369,64.533,64.6265,57757.0
2015-11-09 13:30:00,76.08,76.29,76.06,76.24,84274.0,64.635,64.8134,64.618,64.7709,84274.0
2015-11-09 14:00:00,76.25,76.49,76.19,76.28,112894.0,64.7794,64.9833,64.7284,64.8049,112894.0
2015-11-09 14:30:00,76.27,76.32,76.01,76.07,69466.0,64.7964,64.8389,64.5755,64.6265,69466.0
2015-11-09 15:00:00,76.08,76.11,75.84,75.98,164455.0,64.635,64.6604,64.4311,64.55,164455.0
2015-11-09 15:30:00,75.98,76.42,75.96,76.24,334034.0,64.55,64.9238,64.533,64.7709,334034.0
2015-11-10 09:30:00,76.19,77.19,76.06,76.9,202014.0,64.7284,65.578,64.618,65.3316,202014.0
2015-11-10 10:00:00,76.89,76.91,76.14,76.19,142245.0,65.3231,65.3401,64.6859,64.7284,142245.0
2015-11-10 10:30:00,76.16,76.43,76.05,76.43,76840.0,64.7029,64.9323,64.6095,64.9323,76840.0
2015-11-10 11:00:00,76.43,76.5,76.04,76.09,61629.0,64.9323,64.9918,64.601,64.6435,61629.0
2015-11-10 11:30:00,76.09,76.44,76.05,76.39,49989.0,64.6435,64.9408,64.6095,64.8983,49989.0
2015-11-10 12:00:00,76.34,76.37,75.36,75.95,483769.0,64.8558,64.8813,64.0233,64.5245,483769.0
2015-11-10 12:30:00,75.88,75.92,75.48,75.64,110171.0,64.465,64.499,64.1252,64.2611,110171.0
2015-11-10 13:00:00,75.63,75.88,75.54,75.88,66056.0,64.2527,64.465,64.1762,64.465,66056.0
2015-11-10 13:30:00,75.89,76.11,75.82,75.89,95239.0,64.4735,64.6604,64.4141,64.4735,95239.0
2015-11-10 14:00:00,75.89,75.9,75.71,75.78,120408.0,64.4735,64.482,64.3206,64.3801,120408.0
2015-11-10 14:30:00,75.77,76.23,75.75,76.13,108069.0,64.3716,64.7624,64.3546,64.6774,108069.0
2015-11-10 15:00:00,76.12,76.3,76.11,76.18,129470.0,64.6689,64.8219,64.6604,64.7199,129470.0
2015-11-10 15:30:00,76.18,76.28,76.12,76.26,319367.0,64.7199,64.8049,64.6689,64.7879,319367.0
2015-11-11 09:30:00,76.57,76.67,75.58,75.65,229408.0,65.0512,65.1362,64.2102,64.2696,229408.0
2015-11-11 10:00:00,75.72,75.93,75.51,75.59,192923.0,64.3291,64.5075,64.1507,64.2187,192923.0
2015-11-11 10:30:00,75.57,75.85,75.5,75.78,105985.0,64.2017,64.4396,64.1422,64.3801,105985.0
2015-11-11 11:00:00,75.78,75.79,75.61,75.62,96980.0,64.3801,64.3886,64.2357,64.2442,96980.0
2015-11-11 11:30:00,75.64,75.72,75.52,75.7,110001.0,64.2611,64.3291,64.1592,64.3121,110001.0
2015-11-11 12:00:00,75.7,75.82,75.64,75.75,123698.0,64.3121,64.4141,64.2611,64.3546,123698.0
2015-11-11 12:30:00,75.77,75.79,75.7,75.75,57641.0,64.3716,64.3886,64.3121,64.3546,57641.0
2015-11-11 13:00:00,75.75,75.76,75.5,75.51,95662.0,64.3546,64.3631,64.1422,64.1507,95662.0
2015-11-11 13:30:00,75.52,75.56,75.41,75.43,100858.0,64.1592,64.1932,64.0657,64.0827,100858.0
2015-11-11 14:00:00,75.42,75.44,75.06,75.24,242636.0,64.0742,64.0912,63.7684,63.9213,242636.0
2015-11-11 14:30:00,75.25,75.3,74.98,75.01,266549.0,63.9298,63.9723,63.7004,63.7259,266549.0
2015-11-11 15:00:00,75.01,75.15,75.0,75.15,244990.0,63.7259,63.8449,63.7174,63.8449,244990.0
2015-11-11 15:30:00,75.15,75.25,74.94,75.01,497233.0,63.8449,63.9298,63.6665,63.7259,497233.0
2015-11-12 09:30:00,74.77,74.77,73.38,73.78,419374.0,63.522,63.522,62.3411,62.681,419374.0
2015-11-12 10:00:00,73.78,73.88,73.43,73.69,357510.0,62.681,62.7659,62.3836,62.6045,357510.0
2015-11-12 10:30:00,73.69,74.18,73.63,74.17,249669.0,62.6045,63.0208,62.5535,63.0123,249669.0
2015-11-12 11:00:00,74.17,74.27,73.98,74.03,118245.0,63.0123,63.0972,62.8509,62.8933,118245.0
2015-11-12 11:30:00,74.01,74.08,73.83,73.91,112298.0,62.8764,62.9358,62.7234,62.7914,112298.0
2015-11-12 12:00:00,73.92,73.96,73.57,73.6,90866.0,62.7999,62.8339,62.5025,62.528,90866.0
2015-11-12 12:30:00,73.6,73.87,73.57,73.85,112280.0,62.528,62.7574,62.5025,62.7404,112280.0
2015-11-12 13:00:00,73.86,73.94,73.52,73.66,196340.0,62.7489,62.8169,62.4601,62.579,196340.0
2015-11-12 13:30:00,73.66,73.79,73.55,73.56,140517.0,62.579,62.6895,62.4856,62.4941,140517.0
2015-11-12 14:00:00,73.56,73.57,73.27,73.5,153339.0,62.4941,62.5025,62.2477,62.4431,153339.0
2015-11-12 14:30:00,73.5,73.51,73.21,73.38,147734.0,62.4431,62.4516,62.1967,62.3411,147734.0
2015-11-12 15:00:00,73.39,73.68,73.32,73.59,200074.0,62.3496,62.596,62.2902,62.5195,200074.0
2015-11-12 15:30:00,73.59,73.61,73.15,73.26,767609.0,62.5195,62.5365,62.1457,62.2392,767609.0
2015-11-13 09:30:00,73.36,73.81,73.1,73.46,292825.0,62.3241,62.7064,62.1033,62.4091,292825.0
2015-11-13 10:00:00,73.48,73.7,73.1,73.49,191865.0,62.4261,62.613,62.1033,62.4346,191865.0
2015-11-13 10:30:00,73.48,73.95,73.45,73.94,126275.0,62.4261,62.8254,62.4006,62.8169,126275.0
2015-11-13 11:00:00,73.92,73.92,73.54,73.84,130820.0,62.7999,62.7999,62.4771,62.7319,130820.0
2015-11-13 11:30:00,73.84,74.27,73.78,74.27,150882.0,62.7319,63.0972,62.681,63.0972,150882.0
2015-11-13 12:00:00,74.25,74.9,74.13,74.82,183713.0,63.0803,63.6325,62.9783,63.5645,183713.0
2015-11-13 12:30:00,74.81,74.91,74.59,74.91,105607.0,63.556,63.641,63.3691,63.641,105607.0
2015-11-13 13:00:00,74.91,74.92,74.46,74.6,85158.0,63.641,63.6495,63.2587,63.3776,85158.0
2015-11-13 13:30:00,74.58,74.61,74.14,74.16,104168.0,63.3606,63.3861,62.9868,63.0038,104168.0
2015-11-13 14:00:00,74.16,74.32,74.16,74.23,298959.0,63.0038,63.1397,63.0038,63.0633,298959.0
2015-11-13 14:30:00,74.23,74.31,73.93,74.12,146201.0,63.0633,63.1312,62.8084,62.9698,146201.0
2015-11-13 15:00:00,74.08,74.49,74.08,74.42,204968.0,62.9358,63.2841,62.9358,63.2247,204968.0
2015-11-13 15:30:00,74.42,74.78,74.4,74.65,797236.0,63.2247,63.5305,63.2077,63.4201,797236.0
2015-11-16 09:30:00,73.96,74.38,73.56,73.85,384571.0,62.8339,63.1907,62.4941,62.7404,384571.0
2015-11-16 10:00:00,73.83,74.09,73.46,73.94,175093.0,62.7234,62.9443,62.4091,62.8169,175093.0
2015-11-16 10:30:00,73.95,74.05,73.72,73.84,158699.0,62.8254,62.9103,62.63,62.7319,158699.0
2015-11-16 11:00:00,73.85,73.96,73.62,73.67,139826.0,62.7404,62.8339,62.545,62.5875,139826.0
2015-11-16 11:30:00,73.65,74.0,73.65,73.85,134272.0,62.5705,62.8679,62.5705,62.7404,134272.0
2015-11-16 12:00:00,73.85,74.15,73.74,73.97,112471.0,62.7404,62.9953,62.647,62.8424,112471.0
2015-11-16 12:30:00,73.98,74.07,73.79,73.89,98194.0,62.8509,62.9273,62.6895,62.7744,98194.0
2015-11-16 13:00:00,73.87,74.46,73.86,74.35,214022.0,62.7574,63.2587,62.7489,63.1652,214022.0
2015-11-16 13:30:00,74.35,74.51,74.3,74.44,126050.0,63.1652,63.3011,63.1227,63.2417,126050.0
2015-11-16 14:00:00,74.46,74.48,74.28,74.28,115246.0,63.2587,63.2757,63.1057,63.1057,115246.0
2015-11-16 14:30:00,74.28,74.39,74.16,74.27,152731.0,63.1057,63.1992,63.0038,63.0972,152731.0
2015-11-16 15:00:00,74.3,74.71,74.29,74.65,148136.0,63.1227,63.4711,63.1142,63.4201,148136.0
2015-11-16 15:30:00,74.66,74.8,74.5,74.68,510536.0,63.4286,63.5475,63.2926,63.4456,510536.0
2015-11-17 09:30:00,75.08,75.23,74.08,74.63,319317.0,63.7854,63.9128,62.9358,63.4031,319317.0
2015-11-17 10:00:00,74.61,74.61,73.79,74.03,144837.0,63.3861,63.3861,62.6895,62.8933,144837.0
2015-11-17 10:30:00,74.01,74.38,73.9,74.02,163732.0,62.8764,63.1907,62.7829,62.8849,163732.0
2015-11-17 11:00:00,74.02,74.35,73.99,74.29,272841.0,62.8849,63.1652,62.8594,63.1142,272841.0
2015-11-17 11:30:00,74.29,74.37,74.14,74.23,97319.0,63.1142,63.1822,62.9868,63.0633,97319.0
2015-11-17 12:00:00,74.22,74.39,74.19,74.2,1503727.0,63.0548,63.1992,63.0293,63.0378,1503727.0
2015-11-17 12:30:00,74.2,74.32,73.98,74.05,80606.0,63.0378,63.1397,62.8509,62.9103,80606.0
2015-11-17 13:00:00,74.06,74.12,73.61,73.65,87358.0,62.9188,62.9698,62.5365,62.5705,87358.0
2015-11-17 13:30:00,73.64,73.86,73.5,73.85,193963.0,62.562,62.7489,62.4431,62.7404,193963.0
2015-11-17 14:00:00,73.85,74.0,73.72,73.74,169509.0,62.7404,62.8679,62.63,62.647,169509.0
2015-11-17 14:30:00,73.74,73.94,73.68,73.89,278436.0,62.647,62.8169,62.596,62.7744,278436.0
2015-11-17 15:00:00,73.89,73.89,73.56,73.68,187143.0,62.7744,62.7744,62.4941,62.596,187143.0
2015-11-17 15:30:00,73.68,73.87,73.62,73.81,413676.0,62.596,62.7574,62.545,62.7064,413676.0
2015-11-18 09:30:00,74.05,74.63,73.8,74.43,294305.0,62.9103,63.4031,62.6979,63.2332,294305.0
2015-11-18 10:00:00,74.44,74.53,74.07,74.1,347279.0,63.2417,63.3181,62.9273,62.9528,347279.0
2015-11-18 10:30:00,74.11,74.23,73.94,74.02,262443.0,62.9613,63.0633,62.8169,62.8849,262443.0
2015-11-18 11:00:00,74.0,74.03,73.75,73.8,218748.0,62.8679,62.8933,62.6555,62.6979,218748.0
2015-11-18 11:30:00,73.78,74.26,73.78,74.09,294777.0,62.681,63.0887,62.681,62.9443,294777.0
2015-11-18 12:00:00,74.09,74.15,73.95,74.0,135409.0,62.9443,62.9953,62.8254,62.8679,135409.0
2015-11-18 12:30:00,74.02,74.03,73.77,73.88,67889.0,62.8849,62.8933,62.6725,62.7659,67889.0
2015-11-18 13:00:00,73.89,74.03,73.87,73.97,160709.0,62.7744,62.8933,62.7574,62.8424,160709.0
2015-11-18 13:30:00,73.98,73.99,73.79,73.83,114688.0,62.8509,62.8594,62.6895,62.7234,114688.0
2015-11-18 14:00:00,73.81,74.39,73.78,74.2,404089.0,62.7064,63.1992,62.681,63.0378,404089.0
2015-11-18 14:30:00,74.2,74.38,73.92,74.37,190761.0,63.0378,63.1907,62.7999,63.1822,190761.0
2015-11-18 15:00:00,74.36,74.41,74.17,74.27,295031.0,63.1737,63.2162,63.0123,63.0972,295031.0
2015-11-18 15:30:00,74.28,74.6,74.26,74.52,466370.0,63.1057,63.3776,63.0887,63.3096,466370.0
2015-11-19 09:30:00,74.03,74.41,73.6,74.2,305478.0,62.8933,63.2162,62.528,63.0378,305478.0
2015-11-19 10:00:00,74.2,74.59,74.2,74.34,251346.0,63.0378,63.3691,63.0378,63.1567,251346.0
2015-11-19 10:30:00,74.35,74.76,74.35,74.63,145414.0,63.1652,63.5135,63.1652,63.4031,145414.0
2015-11-19 11:00:00,74.62,74.82,74.58,74.77,180582.0,63.3946,63.5645,63.3606,63.522,180582.0
2015-11-19 11:30:00,74.78,74.83,74.38,74.41,170289.0,63.5305,63.573,63.1907,63.2162,170289.0
2015-11-19 12:00:00,74.38,74.78,74.38,74.68,103334.0,63.1907,63.5305,63.1907,63.4456,103334.0
2015-11-19 12:30:00,74.69,74.85,74.67,74.8,78153.0,63.4541,63.59,63.4371,63.5475,78153.0
2015-11-19 13:00:00,74.82,74.89,74.75,74.76,82556.0,63.5645,63.624,63.505,63.5135,82556.0
2015-11-19 13:30:00,74.73,74.8,74.66,74.72,63454.0,63.488,63.5475,63.4286,63.4795,63454.0
2015-11-19 14:00:00,74.73,74.78,74.59,74.59,111445.0,63.488,63.5305,63.3691,63.3691,111445.0
2015-11-19 14:30:00,74.6,74.81,74.6,74.78,122012.0,63.3776,63.556,63.3776,63.5305,122012.0
2015-11-19 15:00:00,74.79,74.85,74.68,74.77,160607.0,63.539,63.59,63.4456,63.522,160607.0
2015-11-19 15:30:00,74.76,74.96,74.76,74.95,294150.0,63.5135,63.6834,63.5135,63.6749,294150.0
2015-11-20 09:30:00,75.21,75.81,75.0,75.5,294944.0,63.8958,64.4056,63.7174,64.1422,294944.0
2015-11-20 10:00:00,75.53,75.94,75.53,75.76,121884.0,64.1677,64.516,64.1677,64.3631,121884.0
2015-11-20 10:30:00,75.74,75.79,75.39,75.41,131885.0,64.3461,64.3886,64.0488,64.0657,131885.0
2015-11-20 11:00:00,75.42,75.57,75.38,75.45,129643.0,64.0742,64.2017,64.0403,64.0997,129643.0
2015-11-20 11:30:00,75.46,75.52,75.35,75.47,136270.0,64.1082,64.1592,64.0148,64.1167,136270.0
2015-11-20 12:00:00,75.48,75.51,75.3,75.32,119489.0,64.1252,64.1507,63.9723,63.9893,119489.0
2015-11-20 12:30:00,75.3,75.5,75.3,75.34,92608.0,63.9723,64.1422,63.9723,64.0063,92608.0
2015-11-20 13:00:00,75.34,75.43,75.22,75.22,95303.0,64.0063,64.0827,63.9043,63.9043,95303.0
2015-11-20 13:30:00,75.22,75.23,75.06,75.22,102646.0,63.9043,63.9128,63.7684,63.9043,102646.0
2015-11-20 14:00:00,75.22,75.4,75.19,75.38,104293.0,63.9043,64.0573,63.8788,64.0403,104293.0
2015-11-20 14:30:00,75.37,75.46,75.31,75.31,174423.0,64.0318,64.1082,63.9808,63.9808,174423.0
2015-11-20 15:00:00,75.31,75.49,75.2,75.46,234273.0,63.9808,64.1337,63.8873,64.1082,234273.0
2015-11-20 15:30:00,75.47,75.69,75.46,75.5,813892.0,64.1167,64.3036,64.1082,64.1422,813892.0
2015-11-23 09:30:00,75.71,75.75,75.02,75.03,390548.0,64.3206,64.3546,63.7344,63.7429,390548.0
2015-11-23 10:00:00,75.07,75.95,74.98,75.77,232449.0,63.7769,64.5245,63.7004,64.3716,232449.0
2015-11-23 10:30:00,75.77,75.86,75.53,75.68,209449.0,64.3716,64.4481,64.1677,64.2951,209449.0
2015-11-23 11:00:00,75.65,75.71,75.23,75.29,155264.0,64.2696,64.3206,63.9128,63.9638,155264.0
2015-11-23 11:30:00,75.28,75.39,75.2,75.32,133728.0,63.9553,64.0488,63.8873,63.9893,133728.0
2015-11-23 12:00:00,75.33,75.33,75.1,75.1,189589.0,63.9978,63.9978,63.8024,63.8024,189589.0
2015-11-23 12:30:00,75.1,75.34,75.1,75.34,126069.0,63.8024,64.0063,63.8024,64.0063,126069.0
2015-11-23 13:00:00,75.34,75.4,75.13,75.13,173039.0,64.0063,64.0573,63.8279,63.8279,173039.0
2015-11-23 13:30:00,75.14,75.2,74.97,74.97,116629.0,63.8364,63.8873,63.6919,63.6919,116629.0
2015-11-23 14:00:00,74.97,75.08,74.79,74.9,117550.0,63.6919,63.7854,63.539,63.6325,117550.0
2015-11-23 14:30:00,74.92,74.96,74.72,74.75,281526.0,63.6495,63.6834,63.4795,63.505,281526.0
2015-11-23 15:00:00,74.75,74.78,74.52,74.56,375337.0,63.505,63.5305,63.3096,63.3436,375337.0
2015-11-23 15:30:00,74.56,74.73,74.34,74.59,837627.0,63.3436,63.488,63.1567,63.3691,837627.0
2015-11-24 09:30:00,74.06,74.63,74.0,74.27,820255.0,62.9188,63.4031,62.8679,63.0972,820255.0
2015-11-24 10:00:00,74.23,74.58,74.05,74.1,475718.0,63.0633,63.3606,62.9103,62.9528,475718.0
2015-11-24 10:30:00,74.11,74.17,73.8,74.1,566870.0,62.9613,63.0123,62.6979,62.9528,566870.0
2015-11-24 11:00:00,74.11,74.74,74.06,74.59,350036.0,62.9613,63.4965,62.9188,63.3691,350036.0
2015-11-24 11:30:00,74.63,74.85,74.57,74.81,465493.0,63.4031,63.59,63.3521,63.556,465493.0
2015-11-24 12:00:00,74.82,75.38,74.81,75.36,493464.0,63.5645,64.0403,63.556,64.0233,493464.0
2015-11-24 12:30:00,75.36,75.83,75.31,75.74,242300.0,64.0233,64.4226,63.9808,64.3461,242300.0
2015-11-24 13:00:00,75.74,76.72,75.72,76.64,430414.0,64.3461,65.1787,64.3291,65.1107,430414.0
2015-11-24 13:30:00,76.63,76.71,76.0,76.04,440674.0,65.1022,65.1702,64.567,64.601,440674.0
2015-11-24 14:00:00,76.05,76.24,75.72,76.08,409270.0,64.6095,64.7709,64.3291,64.635,409270.0
2015-11-24 14:30:00,76.09,76.37,75.95,76.15,272345.0,64.6435,64.8813,64.5245,64.6944,272345.0
2015-11-24 15:00:00,76.17,76.5,76.08,76.24,403797.0,64.7114,64.9918,64.635,64.7709,403797.0
2015-11-24 15:30:00,76.24,76.88,76.2,76.36,1341344.0,64.7709,65.3146,64.7369,64.8728,1341344.0
2015-11-25 09:30:00,80.19,80.48,77.69,78.75,2688448.0,68.1267,68.373,66.0028,66.9033,2688448.0
2015-11-25 10:00:00,78.76,79.0,77.2,77.39,1194502.0,66.9118,67.1157,65.5865,65.7479,1194502.0
2015-11-25 10:30:00,77.38,78.15,77.27,77.98,1016727.0,65.7394,66.3936,65.6459,66.2491,1016727.0
2015-11-25 11:00:00,77.99,78.87,77.92,78.72,651067.0,66.2576,67.0052,66.1982,66.8778,651067.0
2015-11-25 11:30:00,78.71,79.36,78.54,79.14,342972.0,66.8693,67.4215,66.7249,67.2346,342972.0
2015-11-25 12:00:00,79.14,79.44,79.06,79.31,235728.0,67.2346,67.4895,67.1667,67.3791,235728.0
2015-11-25 12:30:00,79.29,79.39,78.86,79.07,404437.0,67.3621,67.447,66.9967,67.1752,404437.0
2015-11-25 13:00:00,79.07,79.34,79.03,79.23,239851.0,67.1752,67.4045,67.1412,67.3111,239851.0
2015-11-25 13:30:00,79.23,79.41,79.04,79.23,376952.0,67.3111,67.464,67.1497,67.3111,376952.0
2015-11-25 14:00:00,79.23,79.44,79.22,79.27,277668.0,67.3111,67.4895,67.3026,67.3451,277668.0
2015-11-25 14:30:00,79.28,79.56,79.26,79.47,264477.0,67.3536,67.5914,67.3366,67.515,264477.0
2015-11-25 15:00:00,79.49,79.77,79.4,79.64,439511.0,67.532,67.7699,67.4555,67.6594,439511.0
2015-11-25 15:30:00,79.65,80.14,79.63,80.05,1614278.0,67.6679,68.0842,67.6509,68.0077,1614278.0
2015-11-27 09:30:00,80.08,80.17,79.24,79.29,313002.0,68.0332,68.1097,67.3196,67.3621,313002.0
2015-11-27 10:00:00,79.32,79.43,78.9,79.01,296792.0,67.3875,67.481,67.0307,67.1242,296792.0
2015-11-27 10:30:00,79.03,79.26,78.85,79.12,234452.0,67.1412,67.3366,66.9883,67.2176,234452.0
2015-11-27 11:00:00,79.12,79.35,79.0,79.07,172752.0,67.2176,67.413,67.1157,67.1752,172752.0
2015-11-27 11:30:00,79.07,79.3,78.93,79.06,168463.0,67.1752,67.3706,67.0562,67.1667,168463.0
2015-11-27 12:00:00,79.07,79.21,78.98,79.2,147448.0,67.1752,67.2941,67.0987,67.2856,147448.0
2015-11-27 12:30:00,79.19,79.22,79.01,79.09,369598.0,67.2771,67.3026,67.1242,67.1921,369598.0
2015-11-30 09:30:00,79.33,79.47,78.87,79.18,260655.0,67.396,67.515,67.0052,67.2686,260655.0
2015-11-30 10:00:00,79.18,79.61,78.98,79.49,431229.0,67.2686,67.6339,67.0987,67.532,431229.0
2015-11-30 10:30:00,79.48,79.63,79.44,79.59,251568.0,67.5235,67.6509,67.4895,67.6169,251568.0
2015-11-30 11:00:00,79.59,79.9,79.53,79.72,198710.0,67.6169,67.8803,67.566,67.7274,198710.0
2015-11-30 11:30:00,79.72,79.9,79.63,79.89,196478.0,67.7274,67.8803,67.6509,67.8718,196478.0
2015-11-30 12:00:00,79.87,79.96,79.75,79.86,140191.0,67.8548,67.9313,67.7529,67.8463,140191.0
2015-11-30 12:30:00,79.84,79.84,79.64,79.64,108551.0,67.8293,67.8293,67.6594,67.6594,108551.0
2015-11-30 13:00:00,79.63,79.77,79.59,79.75,134524.0,67.6509,67.7699,67.6169,67.7529,134524.0
2015-11-30 13:30:00,79.76,79.78,79.6,79.69,155208.0,67.7614,67.7783,67.6254,67.7019,155208.0
2015-11-30 14:00:00,79.69,79.74,79.45,79.61,204538.0,67.7019,67.7444,67.498,67.6339,204538.0
2015-11-30 14:30:00,79.63,79.72,79.52,79.52,126812.0,67.6509,67.7274,67.5575,67.5575,126812.0
2015-11-30 15:00:00,79.54,79.69,79.51,79.64,204961.0,67.5745,67.7019,67.549,67.6594,204961.0
2015-11-30 15:30:00,79.64,79.79,79.43,79.58,736146.0,67.6594,67.7868,67.481,67.6084,736146.0
2015-12-01 09:30:00,79.42,79.86,79.23,79.58,348344.0,67.4725,67.8463,67.3111,67.6084,348344.0
2015-12-01 10:00:00,79.56,79.67,79.12,79.59,279109.0,67.5914,67.6849,67.2176,67.6169,279109.0
2015-12-01 10:30:00,79.61,79.63,79.17,79.27,198712.0,67.6339,67.6509,67.2601,67.3451,198712.0
2015-12-01 11:00:00,79.27,79.34,78.98,78.98,149005.0,67.3451,67.4045,67.0987,67.0987,149005.0
2015-12-01 11:30:00,78.98,79.16,78.88,78.98,133880.0,67.0987,67.2516,67.0137,67.0987,133880.0
2015-12-01 12:00:00,78.98,79.14,78.95,78.97,97305.0,67.0987,67.2346,67.0732,67.0902,97305.0
2015-12-01 12:30:00,78.95,79.18,78.94,79.03,65959.0,67.0732,67.2686,67.0647,67.1412,65959.0
2015-12-01 13:00:00,79.03,79.08,78.82,78.97,84904.0,67.1412,67.1837,66.9628,67.0902,84904.0
2015-12-01 13:30:00,78.98,79.12,78.88,79.02,140074.0,67.0987,67.2176,67.0137,67.1327,140074.0
2015-12-01 14:00:00,79.01,79.35,79.01,79.33,155985.0,67.1242,67.413,67.1242,67.396,155985.0
2015-12-01 14:30:00,79.32,79.34,79.15,79.21,160110.0,67.3875,67.4045,67.2431,67.2941,160110.0
2015-12-01 15:00:00,79.21,79.41,79.2,79.34,149969.0,67.2941,67.464,67.2856,67.4045,149969.0
2015-12-01 15:30:00,79.33,79.6,79.31,79.5,395969.0,67.396,67.6254,67.3791,67.5405,395969.0
2015-12-02 09:30:00,79.58,79.74,79.34,79.62,295190.0,67.6084,67.7444,67.4045,67.6424,295190.0
2015-12-02 10:00:00,79.65,79.83,79.44,79.63,219233.0,67.6679,67.8208,67.4895,67.6509,219233.0
2015-12-02 10:30:00,79.62,79.68,79.45,79.55,120275.0,67.6424,67.6934,67.498,67.5829,120275.0
2015-12-02 11:00:00,79.56,79.61,79.35,79.39,130431.0,67.5914,67.6339,67.413,67.447,130431.0
2015-12-02 11:30:00,79.39,79.46,79.16,79.19,99988.0,67.447,67.5065,67.2516,67.2771,99988.0
2015-12-02 12:00:00,79.17,79.36,79.14,79.29,81507.0,67.2601,67.4215,67.2346,67.3621,81507.0
2015-12-02 12:30:00,79.28,79.43,79.22,79.38,97792.0,67.3536,67.481,67.3026,67.4385,97792.0
2015-12-02 13:00:00,79.38,79.49,79.33,79.44,94230.0,67.4385,67.532,67.396,67.4895,94230.0
2015-12-02 13:30:00,79.44,79.5,79.33,79.42,141511.0,67.4895,67.5405,67.396,67.4725,141511.0
2015-12-02 14:00:00,79.44,79.49,79.19,79.29,271686.0,67.4895,67.532,67.2771,67.3621,271686.0
2015-12-02 14:30:00,79.27,79.29,78.99,78.99,171506.0,67.3451,67.3621,67.1072,67.1072,171506.0
2015-12-02 15:00:00,79.02,79.46,78.99,79.28,164517.0,67.1327,67.5065,67.1072,67.3536,164517.0
2015-12-02 15:30:00,79.29,79.36,79.1,79.32,541099.0,67.3621,67.4215,67.2006,67.3875,541099.0
2015-12-03 09:30:00,79.43,79.49,78.68,78.68,169404.0,67.481,67.532,66.8438,66.8438,169404.0
2015-12-03 10:00:00,78.67,78.94,78.48,78.82,168401.0,66.8353,67.0647,66.6739,66.9628,168401.0
2015-12-03 10:30:00,78.81,78.96,78.7,78.88,82016.0,66.9543,67.0817,66.8608,67.0137,82016.0
2015-12-03 11:00:00,78.89,79.12,78.8,79.1,98964.0,67.0222,67.2176,66.9458,67.2006,98964.0
2015-12-03 11:30:00,79.12,79.16,78.83,79.08,170207.0,67.2176,67.2516,66.9713,67.1837,170207.0
2015-12-03 12:00:00,79.09,79.37,79.05,79.14,110524.0,67.1921,67.43,67.1582,67.2346,110524.0
2015-12-03 12:30:00,79.12,79.46,79.09,79.25,109928.0,67.2176,67.5065,67.1921,67.3281,109928.0
2015-12-03 13:00:00,79.25,79.33,79.13,79.26,94071.0,67.3281,67.396,67.2261,67.3366,94071.0
2015-12-03 13:30:00,79.26,79.27,78.55,78.55,153078.0,67.3366,67.3451,66.7334,66.7334,153078.0
2015-12-03 14:00:00,78.55,78.57,78.27,78.3,162451.0,66.7334,66.7504,66.4955,66.521,162451.0
2015-12-03 14:30:00,78.3,78.32,77.99,78.28,196975.0,66.521,66.538,66.2576,66.504,196975.0
2015-12-03 15:00:00,78.27,78.29,78.0,78.03,196486.0,66.4955,66.5125,66.2661,66.2916,196486.0
2015-12-03 15:30:00,78.03,78.36,77.95,78.3,387684.0,66.2916,66.572,66.2236,66.521,387684.0
2015-12-04 09:30:00,78.41,78.59,78.0,78.38,170948.0,66.6144,66.7674,66.2661,66.589,170948.0
2015-12-04 10:00:00,78.36,78.88,78.35,78.85,139538.0,66.572,67.0137,66.5635,66.9883,139538.0
2015-12-04 10:30:00,78.85,79.11,78.85,79.07,104776.0,66.9883,67.2091,66.9883,67.1752,104776.0
2015-12-04 11:00:00,79.07,79.08,78.9,78.92,108512.0,67.1752,67.1837,67.0307,67.0477,108512.0
2015-12-04 11:30:00,78.92,79.02,78.67,78.8,93428.0,67.0477,67.1327,66.8353,66.9458,93428.0
2015-12-04 12:00:00,78.77,78.94,78.71,78.77,67476.0,66.9203,67.0647,66.8693,66.9203,67476.0
2015-12-04 12:30:00,78.76,79.01,78.72,78.99,124026.0,66.9118,67.1242,66.8778,67.1072,124026.0
2015-12-04 13:00:00,79.0,79.62,78.97,79.49,154344.0,67.1157,67.6424,67.0902,67.532,154344.0
2015-12-04 13:30:00,79.5,79.53,79.29,79.41,75680.0,67.5405,67.566,67.3621,67.464,75680.0
2015-12-04 14:00:00,79.42,79.46,79.09,79.27,105633.0,67.4725,67.5065,67.1921,67.3451,105633.0
2015-12-04 14:30:00,79.27,79.46,79.25,79.43,130805.0,67.3451,67.5065,67.3281,67.481,130805.0
2015-12-04 15:00:00,79.44,79.55,79.37,79.55,240319.0,67.4895,67.5829,67.43,67.5829,240319.0
2015-12-04 15:30:00,79.55,79.61,79.39,79.58,405513.0,67.5829,67.6339,67.447,67.6084,405513.0
2015-12-07 09:30:00,79.15,79.15,78.5,78.57,236362.0,67.2431,67.2431,66.6909,66.7504,236362.0
2015-12-07 10:00:00,78.56,78.66,78.3,78.43,207499.0,66.7419,66.8268,66.521,66.6314,207499.0
2015-12-07 10:30:00,78.44,78.53,78.26,78.38,200055.0,66.6399,66.7164,66.487,66.589,200055.0
2015-12-07 11:00:00,78.37,78.39,78.19,78.27,95180.0,66.5805,66.5975,66.4275,66.4955,95180.0
2015-12-07 11:30:00,78.27,78.64,78.27,78.62,153071.0,66.4955,66.8098,66.4955,66.7929,153071.0
2015-12-07 12:00:00,78.61,78.92,78.51,78.83,120917.0,66.7844,67.0477,66.6994,66.9713,120917.0
2015-12-07 12:30:00,78.81,79.01,78.72,78.89,135031.0,66.9543,67.1242,66.8778,67.0222,135031.0
2015-12-07 13:00:00,78.91,79.13,78.84,78.97,78450.0,67.0392,67.2261,66.9798,67.0902,78450.0
2015-12-07 13:30:00,78.95,79.11,78.88,79.11,163993.0,67.0732,67.2091,67.0137,67.2091,163993.0
2015-12-07 14:00:00,79.1,79.22,79.05,79.18,79376.0,67.2006,67.3026,67.1582,67.2686,79376.0
2015-12-07 14:30:00,79.18,79.25,79.07,79.13,91189.0,67.2686,67.3281,67.1752,67.2261,91189.0
2015-12-07 15:00:00,79.12,79.13,78.84,79.0,196440.0,67.2176,67.2261,66.9798,67.1157,196440.0
2015-12-07 15:30:00,78.99,79.19,78.84,79.12,416526.0,67.1072,67.2771,66.9798,67.2176,416526.0
2015-12-08 09:30:00,78.06,78.18,77.51,77.79,329829.0,66.3171,66.419,65.8498,66.0877,329829.0
2015-12-08 10:00:00,77.81,78.56,77.79,78.45,323384.0,66.1047,66.7419,66.0877,66.6484,323384.0
2015-12-08 10:30:00,78.43,78.9,78.34,78.88,240756.0,66.6314,67.0307,66.555,67.0137,240756.0
2015-12-08 11:00:00,78.88,79.11,78.78,78.8,131044.0,67.0137,67.2091,66.9288,66.9458,131044.0
2015-12-08 11:30:00,78.79,78.88,78.63,78.86,90439.0,66.9373,67.0137,66.8013,66.9967,90439.0
2015-12-08 12:00:00,78.89,78.92,78.69,78.9,130234.0,67.0222,67.0477,66.8523,67.0307,130234.0
2015-12-08 12:30:00,78.9,79.05,78.79,78.98,268461.0,67.0307,67.1582,66.9373,67.0987,268461.0
2015-12-08 13:00:00,78.99,79.0,78.68,78.76,87506.0,67.1072,67.1157,66.8438,66.9118,87506.0
2015-12-08 13:30:00,78.77,78.97,78.75,78.83,59264.0,66.9203,67.0902,66.9033,66.9713,59264.0
2015-12-08 14:00:00,78.85,79.13,78.85,79.0,143869.0,66.9883,67.2261,66.9883,67.1157,143869.0
2015-12-08 14:30:00,79.01,79.11,78.91,78.97,160267.0,67.1242,67.2091,67.0392,67.0902,160267.0
2015-12-08 15:00:00,78.97,79.17,78.83,79.15,293488.0,67.0902,67.2601,66.9713,67.2431,293488.0
2015-12-08 15:30:00,79.14,79.35,79.08,79.25,584106.0,67.2346,67.413,67.1837,67.3281,584106.0
2015-12-09 09:30:00,79.15,80.08,78.88,79.96,479596.0,67.2431,68.0332,67.0137,67.9313,479596.0
2015-12-09 10:00:00,79.95,80.32,79.93,80.04,301478.0,67.9228,68.2371,67.9058,67.9992,301478.0
2015-12-09 10:30:00,80.06,80.55,80.06,80.32,177182.0,68.0162,68.4325,68.0162,68.2371,177182.0
2015-12-09 11:00:00,80.35,80.45,80.02,80.11,157123.0,68.2626,68.3476,67.9822,68.0587,157123.0
2015-12-09 11:30:00,80.12,80.22,79.66,79.83,121317.0,68.0672,68.1522,67.6764,67.8208,121317.0
2015-12-09 12:00:00,79.82,80.15,79.49,79.5,187227.0,67.8123,68.0927,67.532,67.5405,187227.0
2015-12-09 12:30:00,79.49,79.49,79.1,79.38,163858.0,67.532,67.532,67.2006,67.4385,163858.0
2015-12-09 13:00:00,79.37,79.56,79.01,79.07,208067.0,67.43,67.5914,67.1242,67.1752,208067.0
2015-12-09 13:30:00,79.08,79.09,78.83,78.93,222516.0,67.1837,67.1921,66.9713,67.0562,222516.0
2015-12-09 14:00:00,78.96,79.1,78.84,78.89,138156.0,67.0817,67.2006,66.9798,67.0222,138156.0
2015-12-09 14:30:00,78.88,78.99,78.67,78.7,126931.0,67.0137,67.1072,66.8353,66.8608,126931.0
2015-12-09 15:00:00,78.69,79.09,78.68,79.02,209279.0,66.8523,67.1921,66.8438,67.1327,209279.0
2015-12-09 15:30:00,79.02,79.31,79.01,79.25,664770.0,67.1327,67.3791,67.1242,67.3281,664770.0
2015-12-10 09:30:00,79.2,79.37,78.6,78.8,307655.0,67.2856,67.43,66.7759,66.9458,307655.0
2015-12-10 10:00:00,78.8,78.99,78.7,78.86,181317.0,66.9458,67.1072,66.8608,66.9967,181317.0
2015-12-10 10:30:00,78.85,79.15,78.71,79.02,255577.0,66.9883,67.2431,66.8693,67.1327,255577.0
2015-12-10 11:00:00,79.01,79.13,78.9,78.9,131222.0,67.1242,67.2261,67.0307,67.0307,131222.0
2015-12-10 11:30:00,78.87,78.94,78.55,78.64,155287.0,67.0052,67.0647,66.7334,66.8098,155287.0
2015-12-10 12:00:00,78.64,78.67,78.21,78.35,109860.0,66.8098,66.8353,66.4445,66.5635,109860.0
2015-12-10 12:30:00,78.39,78.53,78.18,78.53,114371.0,66.5975,66.7164,66.419,66.7164,114371.0
2015-12-10 13:00:00,78.55,78.6,78.44,78.5,67459.0,66.7334,66.7759,66.6399,66.6909,67459.0
2015-12-10 13:30:00,78.48,78.75,78.48,78.64,67513.0,66.6739,66.9033,66.6739,66.8098,67513.0
2015-12-10 14:00:00,78.64,78.91,78.63,78.91,105983.0,66.8098,67.0392,66.8013,67.0392,105983.0
2015-12-10 14:30:00,78.91,78.94,78.68,78.75,138187.0,67.0392,67.0647,66.8438,66.9033,138187.0
2015-12-10 15:00:00,78.75,78.78,78.51,78.64,236288.0,66.9033,66.9288,66.6994,66.8098,236288.0
2015-12-10 15:30:00,78.64,78.67,78.5,78.59,429434.0,66.8098,66.8353,66.6909,66.7674,429434.0
2015-12-11 09:30:00,77.75,77.99,77.53,77.53,248068.0,66.0537,66.2576,65.8668,65.8668,248068.0
2015-12-11 10:00:00,77.5,77.71,77.29,77.6,472908.0,65.8413,66.0197,65.6629,65.9263,472908.0
2015-12-11 10:30:00,77.6,77.61,76.94,76.96,259634.0,65.9263,65.9348,65.3656,65.3826,259634.0
2015-12-11 11:00:00,76.94,77.31,76.88,77.2,175119.0,65.3656,65.6799,65.3146,65.5865,175119.0
2015-12-11 11:30:00,77.19,77.29,76.92,76.99,123573.0,65.578,65.6629,65.3486,65.4081,123573.0
2015-12-11 12:00:00,76.97,77.01,76.7,76.79,217393.0,65.3911,65.4251,65.1617,65.2381,217393.0
2015-12-11 12:30:00,76.79,76.88,76.63,76.82,115678.0,65.2381,65.3146,65.1022,65.2636,115678.0
2015-12-11 13:00:00,76.82,77.13,76.77,76.85,222257.0,65.2636,65.527,65.2212,65.2891,222257.0
2015-12-11 13:30:00,76.85,77.2,76.74,77.1,117758.0,65.2891,65.5865,65.1957,65.5015,117758.0
2015-12-11 14:00:00,77.09,77.46,77.03,77.44,125443.0,65.493,65.8074,65.442,65.7904,125443.0
2015-12-11 14:30:00,77.42,77.59,77.33,77.43,138565.0,65.7734,65.9178,65.6969,65.7819,138565.0
2015-12-11 15:00:00,77.43,77.51,76.96,77.13,219999.0,65.7819,65.8498,65.3826,65.527,219999.0
2015-12-11 15:30:00,77.13,77.19,76.89,77.15,585480.0,65.527,65.578,65.3231,65.544,585480.0
2015-12-14 09:30:00,77.16,77.37,76.67,76.68,214195.0,65.5525,65.7309,65.1362,65.1447,214195.0
2015-12-14 10:00:00,76.69,77.36,76.63,76.81,317131.0,65.1532,65.7224,65.1022,65.2551,317131.0
2015-12-14 10:30:00,76.76,77.05,76.76,77.02,439129.0,65.2127,65.459,65.2127,65.4335,439129.0
2015-12-14 11:00:00,77.01,77.09,76.79,77.02,143497.0,65.4251,65.493,65.2381,65.4335,143497.0
2015-12-14 11:30:00,76.99,77.57,76.93,77.52,261852.0,65.4081,65.9008,65.3571,65.8583,261852.0
2015-12-14 12:00:00,77.52,78.23,77.48,78.13,198310.0,65.8583,66.4615,65.8243,66.3766,198310.0
2015-12-14 12:30:00,78.13,78.32,77.91,78.23,226953.0,66.3766,66.538,66.1897,66.4615,226953.0
2015-12-14 13:00:00,78.23,78.49,78.12,78.46,207176.0,66.4615,66.6824,66.3681,66.6569,207176.0
2015-12-14 13:30:00,78.44,78.51,78.07,78.27,133934.0,66.6399,66.6994,66.3256,66.4955,133934.0
2015-12-14 14:00:00,78.28,78.55,78.13,78.49,170337.0,66.504,66.7334,66.3766,66.6824,170337.0
2015-12-14 14:30:00,78.49,78.58,78.27,78.49,250144.0,66.6824,66.7589,66.4955,66.6824,250144.0
2015-12-14 15:00:00,78.47,78.47,77.94,78.25,232647.0,66.6654,66.6654,66.2151,66.4785,232647.0
2015-12-14 15:30:00,78.25,78.99,78.24,78.94,805741.0,66.4785,67.1072,66.47,67.0647,805741.0
2015-12-15 09:30:00,79.39,79.77,78.03,78.07,401155.0,67.447,67.7699,66.2916,66.3256,401155.0
2015-12-15 10:00:00,78.07,78.18,76.74,77.47,1561094.0,66.3256,66.419,65.1957,65.8159,1561094.0
2015-12-15 10:30:00,77.47,77.56,77.18,77.29,517914.0,65.8159,65.8923,65.5695,65.6629,517914.0
2015-12-15 11:00:00,77.27,77.35,76.97,77.2,170695.0,65.6459,65.7139,65.3911,65.5865,170695.0
2015-12-15 11:30:00,77.22,77.25,76.84,77.02,220687.0,65.6035,65.6289,65.2806,65.4335,220687.0
2015-12-15 12:00:00,77.0,77.2,76.87,77.08,170404.0,65.4166,65.5865,65.3061,65.4845,170404.0
2015-12-15 12:30:00,77.07,77.38,77.06,77.31,141650.0,65.476,65.7394,65.4675,65.6799,141650.0
2015-12-15 13:00:00,77.33,77.38,77.02,77.09,235128.0,65.6969,65.7394,65.4335,65.493,235128.0
2015-12-15 13:30:00,77.09,77.25,77.0,77.22,268214.0,65.493,65.6289,65.4166,65.6035,268214.0
2015-12-15 14:00:00,77.22,77.27,77.12,77.23,187740.0,65.6035,65.6459,65.5185,65.612,187740.0
2015-12-15 14:30:00,77.22,77.25,77.0,77.03,315832.0,65.6035,65.6289,65.4166,65.442,315832.0
2015-12-15 15:00:00,77.03,77.22,76.99,77.17,314724.0,65.442,65.6035,65.4081,65.561,314724.0
2015-12-15 15:30:00,77.16,77.38,77.06,77.24,737547.0,65.5525,65.7394,65.4675,65.6205,737547.0
2015-12-16 09:30:00,77.45,78.59,76.94,76.99,261667.0,65.7989,66.7674,65.3656,65.4081,261667.0
2015-12-16 10:00:00,77.01,77.68,77.01,77.54,200947.0,65.4251,65.9943,65.4251,65.8753,200947.0
2015-12-16 10:30:00,77.51,77.51,77.02,77.02,174179.0,65.8498,65.8498,65.4335,65.4335,174179.0
2015-12-16 11:00:00,77.02,77.35,76.94,77.18,209802.0,65.4335,65.7139,65.3656,65.5695,209802.0
2015-12-16 11:30:00,77.18,77.44,77.17,77.4,114843.0,65.5695,65.7904,65.561,65.7564,114843.0
2015-12-16 12:00:00,77.42,77.58,77.35,77.42,103084.0,65.7734,65.9093,65.7139,65.7734,103084.0
2015-12-16 12:30:00,77.43,77.45,77.2,77.23,66091.0,65.7819,65.7989,65.5865,65.612,66091.0
2015-12-16 13:00:00,77.23,77.37,77.19,77.32,53379.0,65.612,65.7309,65.578,65.6884,53379.0
2015-12-16 13:30:00,77.32,77.5,77.2,77.42,87814.0,65.6884,65.8413,65.5865,65.7734,87814.0
2015-12-16 14:00:00,77.41,77.86,77.12,77.36,200366.0,65.7649,66.1472,65.5185,65.7224,200366.0
2015-12-16 14:30:00,77.37,77.81,77.2,77.78,142888.0,65.7309,66.1047,65.5865,66.0792,142888.0
2015-12-16 15:00:00,77.78,78.1,77.74,78.1,169924.0,66.0792,66.3511,66.0452,66.3511,169924.0
2015-12-16 15:30:00,78.1,78.47,78.06,78.21,468716.0,66.3511,66.6654,66.3171,66.4445,468716.0
2015-12-17 09:30:00,78.34,78.53,77.8,77.98,137142.0,66.555,66.7164,66.0962,66.2491,137142.0
2015-12-17 10:00:00,77.94,77.98,77.46,77.59,147786.0,66.2151,66.2491,65.8074,65.9178,147786.0
2015-12-17 10:30:00,77.59,77.61,77.1,77.21,201101.0,65.9178,65.9348,65.5015,65.595,201101.0
2015-12-17 11:00:00,77.2,77.3,76.89,76.99,191908.0,65.5865,65.6714,65.3231,65.4081,191908.0
2015-12-17 11:30:00,77.0,77.12,76.92,76.92,137956.0,65.4166,65.5185,65.3486,65.3486,137956.0
2015-12-17 12:00:00,76.91,77.03,76.75,76.9,84860.0,65.3401,65.442,65.2042,65.3316,84860.0
2015-12-17 12:30:00,76.91,77.01,76.76,77.01,113015.0,65.3401,65.4251,65.2127,65.4251,113015.0
2015-12-17 13:00:00,77.02,77.22,76.97,77.18,124988.0,65.4335,65.6035,65.3911,65.5695,124988.0
2015-12-17 13:30:00,77.17,77.29,77.12,77.2,170891.0,65.561,65.6629,65.5185,65.5865,170891.0
2015-12-17 14:00:00,77.2,77.24,77.0,77.04,139185.0,65.5865,65.6205,65.4166,65.4505,139185.0
2015-12-17 14:30:00,77.05,77.11,76.88,76.96,237820.0,65.459,65.51,65.3146,65.3826,237820.0
2015-12-17 15:00:00,76.96,77.14,76.92,77.11,228977.0,65.3826,65.5355,65.3486,65.51,228977.0
2015-12-17 15:30:00,77.12,77.18,76.87,76.89,874149.0,65.5185,65.5695,65.3061,65.3231,874149.0
2015-12-18 09:30:00,76.47,77.13,76.3,76.4,501402.0,64.9663,65.527,64.8219,64.9068,501402.0
2015-12-18 10:00:00,76.4,76.6,76.1,76.19,212811.0,64.9068,65.0767,64.6519,64.7284,212811.0
2015-12-18 10:30:00,76.19,76.32,76.01,76.23,212064.0,64.7284,64.8389,64.5755,64.7624,212064.0
2015-12-18 11:00:00,76.22,76.23,75.73,75.75,194214.0,64.7539,64.7624,64.3376,64.3546,194214.0
2015-12-18 11:30:00,75.74,75.92,75.58,75.76,169884.0,64.3461,64.499,64.2102,64.3631,169884.0
2015-12-18 12:00:00,75.75,75.76,75.5,75.62,169799.0,64.3546,64.3631,64.1422,64.2442,169799.0
2015-12-18 12:30:00,75.63,75.66,75.34,75.4,140539.0,64.2527,64.2781,64.0063,64.0573,140539.0
2015-12-18 13:00:00,75.41,75.51,75.06,75.11,242709.0,64.0657,64.1507,63.7684,63.8109,242709.0
2015-12-18 13:30:00,75.11,75.46,75.11,75.37,246180.0,63.8109,64.1082,63.8109,64.0318,246180.0
2015-12-18 14:00:00,75.37,75.49,75.23,75.45,200616.0,64.0318,64.1337,63.9128,64.0997,200616.0
2015-12-18 14:30:00,75.45,75.46,75.11,75.27,182921.0,64.0997,64.1082,63.8109,63.9468,182921.0
2015-12-18 15:00:00,75.27,75.39,75.0,75.21,301819.0,63.9468,64.0488,63.7174,63.8958,301819.0
2015-12-18 15:30:00,75.2,75.46,74.95,74.98,1188278.0,63.8873,64.1082,63.6749,63.7004,1188278.0
2015-12-21 09:30:00,75.63,75.94,75.12,75.18,519525.0,64.2527,64.516,63.8194,63.8703,519525.0
2015-12-21 10:00:00,75.18,75.52,75.17,75.48,174638.0,63.8703,64.1592,63.8619,64.1252,174638.0
2015-12-21 10:30:00,75.5,75.63,75.28,75.36,165013.0,64.1422,64.2527,63.9553,64.0233,165013.0
2015-12-21 11:00:00,75.36,75.49,74.86,75.01,291131.0,64.0233,64.1337,63.5985,63.7259,291131.0
2015-12-21 11:30:00,74.99,75.09,74.63,75.04,221296.0,63.7089,63.7939,63.4031,63.7514,221296.0
2015-12-21 12:00:00,75.05,75.17,74.89,75.03,129940.0,63.7599,63.8619,63.624,63.7429,129940.0
2015-12-21 12:30:00,75.03,75.36,75.02,75.31,78061.0,63.7429,64.0233,63.7344,63.9808,78061.0
2015-12-21 13:00:00,75.29,75.58,75.28,75.55,120810.0,63.9638,64.2102,63.9553,64.1847,120810.0
2015-12-21 13:30:00,75.55,75.91,75.55,75.91,167369.0,64.1847,64.4905,64.1847,64.4905,167369.0
2015-12-21 14:00:00,75.91,76.03,75.67,75.7,221367.0,64.4905,64.5925,64.2866,64.3121,221367.0
2015-12-21 14:30:00,75.7,75.74,75.44,75.53,208920.0,64.3121,64.3461,64.0912,64.1677,208920.0
2015-12-21 15:00:00,75.52,75.54,75.31,75.41,250601.0,64.1592,64.1762,63.9808,64.0657,250601.0
2015-12-21 15:30:00,75.4,75.73,75.34,75.73,528327.0,64.0573,64.3376,64.0063,64.3376,528327.0
2015-12-22 09:30:00,75.98,77.3,75.98,77.1,322489.0,64.55,65.6714,64.55,65.5015,322489.0
2015-12-22 10:00:00,77.09,77.26,76.41,76.45,152742.0,65.493,65.6374,64.9153,64.9493,152742.0
2015-12-22 10:30:00,76.41,77.02,76.38,77.0,200659.0,64.9153,65.4335,64.8898,65.4166,200659.0
2015-12-22 11:00:00,77.0,77.18,76.87,76.96,96083.0,65.4166,65.5695,65.3061,65.3826,96083.0
2015-12-22 11:30:00,76.97,77.13,76.91,77.12,93828.0,65.3911,65.527,65.3401,65.5185,93828.0
2015-12-22 12:00:00,77.13,77.14,76.72,76.98,60303.0,65.527,65.5355,65.1787,65.3996,60303.0
2015-12-22 12:30:00,76.98,77.14,76.98,77.1,74710.0,65.3996,65.5355,65.3996,65.5015,74710.0
2015-12-22 13:00:00,77.11,77.48,77.03,77.43,95750.0,65.51,65.8243,65.442,65.7819,95750.0
2015-12-22 13:30:00,77.44,77.75,77.33,77.69,103059.0,65.7904,66.0537,65.6969,66.0028,103059.0
2015-12-22 14:00:00,77.71,77.8,77.62,77.71,101747.0,66.0197,66.0962,65.9433,66.0197,101747.0
2015-12-22 14:30:00,77.72,77.84,77.65,77.84,92530.0,66.0282,66.1302,65.9688,66.1302,92530.0
2015-12-22 15:00:00,77.84,77.91,77.73,77.73,212501.0,66.1302,66.1897,66.0367,66.0367,212501.0
2015-12-22 15:30:00,77.74,77.74,77.35,77.6,485560.0,66.0452,66.0452,65.7139,65.9263,485560.0
2015-12-23 09:30:00,78.25,79.06,78.15,78.53,358559.0,66.4785,67.1667,66.3936,66.7164,358559.0
2015-12-23 10:00:00,78.58,78.94,78.58,78.67,108759.0,66.7589,67.0647,66.7589,66.8353,108759.0
2015-12-23 10:30:00,78.69,79.16,78.68,78.8,198507.0,66.8523,67.2516,66.8438,66.9458,198507.0
2015-12-23 11:00:00,78.81,78.9,78.58,78.64,166822.0,66.9543,67.0307,66.7589,66.8098,166822.0
2015-12-23 11:30:00,78.66,78.73,78.42,78.67,163628.0,66.8268,66.8863,66.6229,66.8353,163628.0
2015-12-23 12:00:00,78.67,78.99,78.66,78.91,85481.0,66.8353,67.1072,66.8268,67.0392,85481.0
2015-12-23 12:30:00,78.9,78.95,78.7,78.83,79571.0,67.0307,67.0732,66.8608,66.9713,79571.0
2015-12-23 13:00:00,78.83,79.16,78.8,79.16,95724.0,66.9713,67.2516,66.9458,67.2516,95724.0
2015-12-23 13:30:00,79.16,79.28,79.06,79.23,128948.0,67.2516,67.3536,67.1667,67.3111,128948.0
2015-12-23 14:00:00,79.2,79.36,79.19,79.28,126170.0,67.2856,67.4215,67.2771,67.3536,126170.0
2015-12-23 14:30:00,79.27,79.39,79.26,79.31,191276.0,67.3451,67.447,67.3366,67.3791,191276.0
2015-12-23 15:00:00,79.31,79.32,78.97,78.98,241067.0,67.3791,67.3875,67.0902,67.0987,241067.0
2015-12-23 15:30:00,78.97,79.29,78.9,79.24,512949.0,67.0902,67.3621,67.0307,67.3196,512949.0
2015-12-24 09:30:00,78.88,79.36,78.68,78.83,124000.0,67.0137,67.4215,66.8438,66.9713,124000.0
2015-12-24 10:00:00,78.81,78.99,78.52,78.65,120958.0,66.9543,67.1072,66.7079,66.8183,120958.0
2015-12-24 10:30:00,78.66,78.88,78.59,78.67,104546.0,66.8268,67.0137,66.7674,66.8353,104546.0
2015-12-24 11:00:00,78.66,78.83,78.61,78.71,60903.0,66.8268,66.9713,66.7844,66.8693,60903.0
2015-12-24 11:30:00,78.71,78.92,78.67,78.75,54091.0,66.8693,67.0477,66.8353,66.9033,54091.0
2015-12-24 12:00:00,78.74,78.9,78.69,78.9,27700.0,66.8948,67.0307,66.8523,67.0307,27700.0
2015-12-24 12:30:00,78.91,79.01,78.78,78.79,80358.0,67.0392,67.1242,66.9288,66.9373,80358.0
2015-12-28 09:30:00,78.67,78.77,77.61,77.63,189346.0,66.8353,66.9203,65.9348,65.9518,189346.0
2015-12-28 10:00:00,77.62,77.62,77.17,77.43,189641.0,65.9433,65.9433,65.561,65.7819,189641.0
2015-12-28 10:30:00,77.44,77.51,77.06,77.08,127208.0,65.7904,65.8498,65.4675,65.4845,127208.0
2015-12-28 11:00:00,77.07,77.26,77.0,77.07,124218.0,65.476,65.6374,65.4166,65.476,124218.0
2015-12-28 11:30:00,77.08,77.45,77.07,77.31,72095.0,65.4845,65.7989,65.476,65.6799,72095.0
2015-12-28 12:00:00,77.31,77.48,77.29,77.4,82066.0,65.6799,65.8243,65.6629,65.7564,82066.0
2015-12-28 12:30:00,77.41,77.59,77.3,77.55,101898.0,65.7649,65.9178,65.6714,65.8838,101898.0
2015-12-28 13:00:00,77.52,77.83,77.47,77.79,80844.0,65.8583,66.1217,65.8159,66.0877,80844.0
2015-12-28 13:30:00,77.8,77.89,77.69,77.74,93325.0,66.0962,66.1727,66.0028,66.0452,93325.0
2015-12-28 14:00:00,77.75,77.76,77.51,77.57,71819.0,66.0537,66.0622,65.8498,65.9008,71819.0
2015-12-28 14:30:00,77.57,77.75,77.52,77.64,83745.0,65.9008,66.0537,65.8583,65.9603,83745.0
2015-12-28 15:00:00,77.68,77.89,77.6,77.86,159511.0,65.9943,66.1727,65.9263,66.1472,159511.0
2015-12-28 15:30:00,77.86,77.97,77.8,77.96,508986.0,66.1472,66.2406,66.0962,66.2321,508986.0
2015-12-29 09:30:00,77.56,77.99,77.4,77.92,156392.0,66.4015,66.7697,66.2645,66.7097,156392.0
2015-12-29 10:00:00,77.91,78.13,77.68,77.77,109189.0,66.7012,66.8895,66.5043,66.5813,109189.0
2015-12-29 10:30:00,77.79,77.82,77.26,77.26,96629.0,66.5984,66.6241,66.1447,66.1447,96629.0
2015-12-29 11:00:00,77.26,77.53,77.13,77.41,82042.0,66.1447,66.3758,66.0334,66.2731,82042.0
2015-12-29 11:30:00,77.41,77.55,77.36,77.51,70259.0,66.2731,66.393,66.2303,66.3587,70259.0
2015-12-29 12:00:00,77.5,77.61,77.38,77.61,43429.0,66.3502,66.4443,66.2474,66.4443,43429.0
2015-12-29 12:30:00,77.61,77.66,77.48,77.63,54671.0,66.4443,66.4871,66.333,66.4615,54671.0
2015-12-29 13:00:00,77.64,77.76,77.61,77.72,92432.0,66.47,66.5728,66.4443,66.5385,92432.0
2015-12-29 13:30:00,77.7,77.76,77.67,77.73,62306.0,66.5214,66.5728,66.4957,66.5471,62306.0
2015-12-29 14:00:00,77.75,77.77,77.69,77.71,91581.0,66.5642,66.5813,66.5128,66.5299,91581.0
2015-12-29 14:30:00,77.72,77.83,77.68,77.83,98486.0,66.5385,66.6327,66.5043,66.6327,98486.0
2015-12-29 15:00:00,77.83,77.94,77.77,77.82,103367.0,66.6327,66.7269,66.5813,66.6241,103367.0
2015-12-29 15:30:00,77.83,77.85,77.57,77.65,320647.0,66.6327,66.6498,66.4101,66.4786,320647.0
2015-12-30 09:30:00,77.43,78.11,77.18,78.09,80739.0,66.2902,66.8724,66.0762,66.8553,80739.0
2015-12-30 10:00:00,78.1,78.32,77.85,77.86,67346.0,66.8638,67.0522,66.6498,66.6584,67346.0
2015-12-30 10:30:00,77.84,77.99,77.79,77.88,81525.0,66.6412,66.7697,66.5984,66.6755,81525.0
2015-12-30 11:00:00,77.88,78.0,77.79,78.0,80955.0,66.6755,66.7782,66.5984,66.7782,80955.0
2015-12-30 11:30:00,78.02,78.07,77.83,77.9,89726.0,66.7953,66.8382,66.6327,66.6926,89726.0
2015-12-30 12:00:00,77.91,77.98,77.8,77.86,51271.0,66.7012,66.7611,66.607,66.6584,51271.0
2015-12-30 12:30:00,77.85,77.91,77.78,77.82,54919.0,66.6498,66.7012,66.5899,66.6241,54919.0
2015-12-30 13:00:00,77.82,77.9,77.66,77.74,75046.0,66.6241,66.6926,66.4871,66.5556,75046.0
2015-12-30 13:30:00,77.75,77.82,77.68,77.78,82700.0,66.5642,66.6241,66.5043,66.5899,82700.0
2015-12-30 14:00:00,77.77,77.83,77.63,77.69,72114.0,66.5813,66.6327,66.4615,66.5128,72114.0
2015-12-30 14:30:00,77.7,77.8,77.65,77.75,129355.0,66.5214,66.607,66.4786,66.5642,129355.0
2015-12-30 15:00:00,77.74,77.76,77.4,77.41,96609.0,66.5556,66.5728,66.2645,66.2731,96609.0
2015-12-30 15:30:00,77.41,77.52,77.28,77.51,354731.0,66.2731,66.3673,66.1618,66.3587,354731.0
2015-12-31 09:30:00,77.01,77.17,76.54,76.63,263077.0,65.9307,66.0676,65.5283,65.6053,263077.0
2015-12-31 10:00:00,76.61,76.95,76.58,76.87,114233.0,65.5882,65.8793,65.5625,65.8108,114233.0
2015-12-31 10:30:00,76.88,76.92,76.73,76.8,108862.0,65.8194,65.8536,65.6909,65.7509,108862.0
2015-12-31 11:00:00,76.8,76.88,76.72,76.76,90588.0,65.7509,65.8194,65.6824,65.7166,90588.0
2015-12-31 11:30:00,76.76,76.92,76.74,76.87,47970.0,65.7166,65.8536,65.6995,65.8108,47970.0
2015-12-31 12:00:00,76.88,77.2,76.79,77.14,80027.0,65.8194,66.0933,65.7423,66.042,80027.0
2015-12-31 12:30:00,77.13,77.14,76.95,76.95,36740.0,66.0334,66.042,65.8793,65.8793,36740.0
2015-12-31 13:00:00,76.93,77.0,76.75,76.83,51346.0,65.8622,65.9221,65.7081,65.7766,51346.0
2015-12-31 13:30:00,76.83,76.88,76.75,76.82,43973.0,65.7766,65.8194,65.7081,65.768,43973.0
2015-12-31 14:00:00,76.83,76.84,76.51,76.51,118860.0,65.7766,65.7851,65.5026,65.5026,118860.0
2015-12-31 14:30:00,76.53,76.55,76.3,76.37,87302.0,65.5197,65.5368,65.3228,65.3827,87302.0
2015-12-31 15:00:00,76.36,76.52,76.32,76.46,124573.0,65.3742,65.5112,65.3399,65.4598,124573.0
2015-12-31 15:30:00,76.47,76.55,76.26,76.26,384595.0,65.4683,65.5368,65.2886,65.2886,384595.0
2016-01-04 09:30:00,75.78,75.91,74.77,75.0,566652.0,64.8776,64.9889,64.0129,64.2098,566652.0
2016-01-04 10:00:00,75.03,75.44,74.64,75.22,235028.0,64.2355,64.5865,63.9016,64.3982,235028.0
2016-01-04 10:30:00,75.19,75.32,75.04,75.11,134059.0,64.3725,64.4838,64.2441,64.304,134059.0
2016-01-04 11:00:00,75.11,75.13,74.82,74.97,174889.0,64.304,64.3211,64.0557,64.1841,174889.0
2016-01-04 11:30:00,74.96,75.14,74.79,75.14,112870.0,64.1756,64.3297,64.03,64.3297,112870.0
2016-01-04 12:00:00,75.13,75.2,74.95,75.04,117509.0,64.3211,64.3811,64.167,64.2441,117509.0
2016-01-04 12:30:00,75.05,75.1,74.87,75.07,84340.0,64.2526,64.2954,64.0985,64.2698,84340.0
2016-01-04 13:00:00,75.08,75.69,75.08,75.66,276528.0,64.2783,64.8006,64.2783,64.7749,276528.0
2016-01-04 13:30:00,75.66,76.13,75.66,76.04,169769.0,64.7749,65.1773,64.7749,65.1002,169769.0
2016-01-04 14:00:00,76.02,76.1,75.69,75.81,231218.0,65.0831,65.1516,64.8006,64.9033,231218.0
2016-01-04 14:30:00,75.82,75.88,75.58,75.88,134043.0,64.9119,64.9632,64.7064,64.9632,134043.0
2016-01-04 15:00:00,75.88,75.97,75.68,75.9,180319.0,64.9632,65.0403,64.792,64.9803,180319.0
2016-01-04 15:30:00,75.9,76.12,75.84,76.09,348339.0,64.9803,65.1687,64.929,65.143,348339.0
2016-01-05 09:30:00,75.95,76.5,75.44,75.61,244837.0,65.0232,65.494,64.5865,64.7321,244837.0
2016-01-05 10:00:00,75.6,75.7,75.17,75.19,154361.0,64.7235,64.8091,64.3554,64.3725,154361.0
2016-01-05 10:30:00,75.19,75.74,75.05,75.56,178456.0,64.3725,64.8434,64.2526,64.6893,178456.0
2016-01-05 11:00:00,75.56,75.73,75.32,75.38,112828.0,64.6893,64.8348,64.4838,64.5352,112828.0
2016-01-05 11:30:00,75.37,75.53,75.22,75.4,108065.0,64.5266,64.6636,64.3982,64.5523,108065.0
2016-01-05 12:00:00,75.4,75.41,75.02,75.14,108101.0,64.5523,64.5608,64.227,64.3297,108101.0
2016-01-05 12:30:00,75.16,75.42,75.16,75.25,98731.0,64.3468,64.5694,64.3468,64.4239,98731.0
2016-01-05 13:00:00,75.25,75.62,75.22,75.6,189111.0,64.4239,64.7406,64.3982,64.7235,189111.0
2016-01-05 13:30:00,75.59,75.86,75.43,75.79,95125.0,64.7149,64.9461,64.578,64.8862,95125.0
2016-01-05 14:00:00,75.78,76.35,75.78,76.28,131535.0,64.8776,65.3656,64.8776,65.3057,131535.0
2016-01-05 14:30:00,76.27,76.28,76.0,76.09,98887.0,65.2971,65.3057,65.066,65.143,98887.0
2016-01-05 15:00:00,76.09,76.34,76.03,76.32,137510.0,65.143,65.357,65.0916,65.3399,137510.0
2016-01-05 15:30:00,76.31,76.54,76.28,76.52,463120.0,65.3314,65.5283,65.3057,65.5112,463120.0
2016-01-06 09:30:00,75.16,75.79,75.02,75.72,234066.0,64.3468,64.8862,64.227,64.8262,234066.0
2016-01-06 10:00:00,75.72,75.96,75.42,75.95,156329.0,64.8262,65.0317,64.5694,65.0232,156329.0
2016-01-06 10:30:00,75.92,76.05,75.82,75.94,186878.0,64.9975,65.1088,64.9119,65.0146,186878.0
2016-01-06 11:00:00,75.94,76.17,75.91,76.03,109458.0,65.0146,65.2115,64.9889,65.0916,109458.0
2016-01-06 11:30:00,76.03,76.21,75.94,76.0,193592.0,65.0916,65.2458,65.0146,65.066,193592.0
2016-01-06 12:00:00,76.0,76.06,75.76,75.9,142996.0,65.066,65.1173,64.8605,64.9803,142996.0
2016-01-06 12:30:00,75.88,76.17,75.88,75.94,85419.0,64.9632,65.2115,64.9632,65.0146,85419.0
2016-01-06 13:00:00,75.93,76.0,75.79,75.95,156148.0,65.006,65.066,64.8862,65.0232,156148.0
2016-01-06 13:30:00,75.94,75.95,75.77,75.89,116306.0,65.0146,65.0232,64.8691,64.9718,116306.0
2016-01-06 14:00:00,75.89,76.03,75.82,75.87,159659.0,64.9718,65.0916,64.9119,64.9547,159659.0
2016-01-06 14:30:00,75.87,75.92,75.44,75.58,194151.0,64.9547,64.9975,64.5865,64.7064,194151.0
2016-01-06 15:00:00,75.58,75.64,75.46,75.55,243891.0,64.7064,64.7578,64.6037,64.6807,243891.0
2016-01-06 15:30:00,75.54,75.73,75.5,75.67,503181.0,64.6721,64.8348,64.6379,64.7834,503181.0
2016-01-07 09:30:00,74.39,75.17,74.25,75.0,217139.0,63.6876,64.3554,63.5677,64.2098,217139.0
2016-01-07 10:00:00,74.99,75.31,74.81,75.29,216267.0,64.2013,64.4752,64.0472,64.4581,216267.0
2016-01-07 10:30:00,75.29,75.93,75.29,75.9,173213.0,64.4581,65.006,64.4581,64.9803,173213.0
2016-01-07 11:00:00,75.9,76.03,75.51,75.73,161821.0,64.9803,65.0916,64.6465,64.8348,161821.0
2016-01-07 11:30:00,75.71,75.82,75.43,75.45,152448.0,64.8177,64.9119,64.578,64.5951,152448.0
2016-01-07 12:00:00,75.45,75.63,75.4,75.42,118863.0,64.5951,64.7492,64.5523,64.5694,118863.0
2016-01-07 12:30:00,75.4,75.44,75.14,75.16,77418.0,64.5523,64.5865,64.3297,64.3468,77418.0
2016-01-07 13:00:00,75.15,75.18,74.85,74.91,133979.0,64.3383,64.3639,64.0814,64.1328,133979.0
2016-01-07 13:30:00,74.9,75.06,74.73,75.01,205056.0,64.1242,64.2612,63.9787,64.2184,205056.0
2016-01-07 14:00:00,75.01,75.06,74.81,74.82,201122.0,64.2184,64.2612,64.0472,64.0557,201122.0
2016-01-07 14:30:00,74.82,75.1,74.8,74.99,270288.0,64.0557,64.2954,64.0386,64.2013,270288.0
2016-01-07 15:00:00,74.99,75.03,74.79,74.8,340245.0,64.2013,64.2355,64.03,64.0386,340245.0
2016-01-07 15:30:00,74.79,75.15,74.79,74.95,623683.0,64.03,64.3383,64.03,64.167,623683.0
2016-01-08 09:30:00,75.36,75.49,74.2,74.29,229851.0,64.518,64.6293,63.5249,63.602,229851.0
2016-01-08 10:00:00,74.28,74.65,74.0,74.42,237798.0,63.5934,63.9102,63.3537,63.7133,237798.0
2016-01-08 10:30:00,74.44,74.6,74.28,74.38,119460.0,63.7304,63.8674,63.5934,63.679,119460.0
2016-01-08 11:00:00,74.38,74.58,74.28,74.35,98106.0,63.679,63.8503,63.5934,63.6533,98106.0
2016-01-08 11:30:00,74.34,74.69,74.28,74.64,129820.0,63.6448,63.9444,63.5934,63.9016,129820.0
2016-01-08 12:00:00,74.64,74.77,74.5,74.75,68398.0,63.9016,64.0129,63.7818,63.9958,68398.0
2016-01-08 12:30:00,74.73,74.74,74.39,74.43,55021.0,63.9787,63.9872,63.6876,63.7218,55021.0
2016-01-08 13:00:00,74.44,74.49,74.27,74.31,110510.0,63.7304,63.7732,63.5849,63.6191,110510.0
2016-01-08 13:30:00,74.31,75.55,73.51,74.37,717229.0,63.6191,64.6807,62.9342,63.6705,717229.0
2016-01-08 14:00:00,74.39,74.65,74.04,74.1,158480.0,63.6876,63.9102,63.3879,63.4393,158480.0
2016-01-08 14:30:00,74.09,74.21,73.92,74.13,131492.0,63.4308,63.5335,63.2852,63.465,131492.0
2016-01-08 15:00:00,74.1,74.21,73.93,73.97,125592.0,63.4393,63.5335,63.2938,63.328,125592.0
2016-01-08 15:30:00,73.95,74.03,73.62,73.75,755874.0,63.3109,63.3794,63.0284,63.1397,755874.0
2016-01-11 09:30:00,73.89,74.35,73.74,73.94,384162.0,63.2595,63.6533,63.1311,63.3023,384162.0
2016-01-11 10:00:00,73.92,74.2,73.57,74.2,285401.0,63.2852,63.5249,62.9856,63.5249,285401.0
2016-01-11 10:30:00,74.19,74.31,73.82,73.84,252387.0,63.5164,63.6191,63.1996,63.2167,252387.0
2016-01-11 11:00:00,73.84,74.02,73.74,73.8,228493.0,63.2167,63.3708,63.1311,63.1825,228493.0
2016-01-11 11:30:00,73.79,74.07,73.79,74.01,195295.0,63.1739,63.4136,63.1739,63.3623,195295.0
2016-01-11 12:00:00,74.01,74.04,73.81,73.84,119293.0,63.3623,63.3879,63.191,63.2167,119293.0
2016-01-11 12:30:00,73.83,73.99,73.7,73.83,175968.0,63.2082,63.3451,63.0969,63.2082,175968.0
2016-01-11 13:00:00,73.84,73.88,73.52,73.52,168669.0,63.2167,63.251,62.9428,62.9428,168669.0
2016-01-11 13:30:00,73.51,73.6,73.21,73.39,211572.0,62.9342,63.0112,62.6774,62.8315,211572.0
2016-01-11 14:00:00,73.39,74.12,73.38,74.07,235138.0,62.8315,63.4564,62.8229,63.4136,235138.0
2016-01-11 14:30:00,74.06,74.1,73.85,73.9,174215.0,63.4051,63.4393,63.2253,63.2681,174215.0
2016-01-11 15:00:00,73.89,74.14,73.59,74.09,229945.0,63.2595,63.4736,63.0027,63.4308,229945.0
2016-01-11 15:30:00,74.1,74.37,74.05,74.13,510321.0,63.4393,63.6705,63.3965,63.465,510321.0
2016-01-12 09:30:00,75.0,75.08,74.4,74.42,181379.0,64.2098,64.2783,63.6962,63.7133,181379.0
2016-01-12 10:00:00,74.44,74.55,73.66,73.76,146859.0,63.7304,63.8246,63.0626,63.1482,146859.0
2016-01-12 10:30:00,73.74,74.0,73.38,73.49,183532.0,63.1311,63.3537,62.8229,62.9171,183532.0
2016-01-12 11:00:00,73.5,73.65,73.1,73.15,132426.0,62.9256,63.0541,62.5832,62.626,132426.0
2016-01-12 11:30:00,73.18,73.63,73.15,73.6,279169.0,62.6517,63.0369,62.626,63.0112,279169.0
2016-01-12 12:00:00,73.59,74.26,73.59,73.67,367464.0,63.0027,63.5763,63.0027,63.0712,367464.0
2016-01-12 12:30:00,73.66,73.68,73.42,73.64,105475.0,63.0626,63.0797,62.8571,63.0455,105475.0
2016-01-12 13:00:00,73.64,73.82,73.5,73.58,107581.0,63.0455,63.1996,62.9256,62.9941,107581.0
2016-01-12 13:30:00,73.57,73.86,73.49,73.78,83193.0,62.9856,63.2338,62.9171,63.1654,83193.0
2016-01-12 14:00:00,73.79,74.13,73.65,74.06,150992.0,63.1739,63.465,63.0541,63.4051,150992.0
2016-01-12 14:30:00,74.06,74.42,74.0,74.35,111023.0,63.4051,63.7133,63.3537,63.6533,111023.0
2016-01-12 15:00:00,74.34,74.7,74.07,74.61,185216.0,63.6448,63.953,63.4136,63.8759,185216.0
2016-01-12 15:30:00,74.59,74.68,74.4,74.54,317676.0,63.8588,63.9359,63.6962,63.816,317676.0
2016-01-13 09:30:00,74.81,75.48,74.51,75.11,300618.0,64.0472,64.6208,63.7903,64.304,300618.0
2016-01-13 10:00:00,75.15,75.28,74.64,74.7,147334.0,64.3383,64.4495,63.9016,63.953,147334.0
2016-01-13 10:30:00,74.69,74.86,74.16,74.86,129454.0,63.9444,64.09,63.4907,64.09,129454.0
2016-01-13 11:00:00,74.83,75.0,74.53,74.77,103222.0,64.0643,64.2098,63.8075,64.0129,103222.0
2016-01-13 11:30:00,74.77,74.86,74.58,74.64,142456.0,64.0129,64.09,63.8503,63.9016,142456.0
2016-01-13 12:00:00,74.63,75.02,74.49,75.0,118055.0,63.8931,64.227,63.7732,64.2098,118055.0
2016-01-13 12:30:00,74.99,74.99,74.44,74.54,148668.0,64.2013,64.2013,63.7304,63.816,148668.0
2016-01-13 13:00:00,74.52,74.62,74.31,74.36,139593.0,63.7989,63.8845,63.6191,63.6619,139593.0
2016-01-13 13:30:00,74.34,74.4,74.01,74.04,134254.0,63.6448,63.6962,63.3623,63.3879,134254.0
2016-01-13 14:00:00,74.05,74.16,73.73,73.88,139139.0,63.3965,63.4907,63.1225,63.251,139139.0
2016-01-13 14:30:00,73.86,73.87,73.16,73.38,160070.0,63.2338,63.2424,62.6346,62.8229,160070.0
2016-01-13 15:00:00,73.4,73.49,73.18,73.36,212085.0,62.84,62.9171,62.6517,62.8058,212085.0
2016-01-13 15:30:00,73.36,73.56,73.15,73.21,665092.0,62.8058,62.977,62.626,62.6774,665092.0
2016-01-14 09:30:00,73.38,73.52,72.81,72.88,241956.0,62.8229,62.9428,62.3349,62.3948,241956.0
2016-01-14 10:00:00,72.9,73.8,72.68,73.79,346984.0,62.412,63.1825,62.2236,63.1739,346984.0
2016-01-14 10:30:00,73.78,74.73,73.75,74.43,238977.0,63.1654,63.9787,63.1397,63.7218,238977.0
2016-01-14 11:00:00,74.42,74.56,73.92,73.99,155604.0,63.7133,63.8331,63.2852,63.3451,155604.0
2016-01-14 11:30:00,74.01,74.06,73.71,74.0,132398.0,63.3623,63.4051,63.1054,63.3537,132398.0
2016-01-14 12:00:00,74.0,74.15,73.77,73.99,75977.0,63.3537,63.4821,63.1568,63.3451,75977.0
2016-01-14 12:30:00,73.99,74.19,73.86,73.86,73671.0,63.3451,63.5164,63.2338,63.2338,73671.0
2016-01-14 13:00:00,73.86,74.41,73.86,74.17,68319.0,63.2338,63.7047,63.2338,63.4992,68319.0
2016-01-14 13:30:00,74.19,74.23,73.79,73.9,89061.0,63.5164,63.5506,63.1739,63.2681,89061.0
2016-01-14 14:00:00,73.91,73.97,73.74,73.83,121839.0,63.2766,63.328,63.1311,63.2082,121839.0
2016-01-14 14:30:00,73.81,73.98,73.71,73.83,171996.0,63.191,63.3366,63.1054,63.2082,171996.0
2016-01-14 15:00:00,73.82,74.02,73.73,73.92,242167.0,63.1996,63.3708,63.1225,63.2852,242167.0
2016-01-14 15:30:00,73.93,73.95,73.56,73.62,507534.0,63.2938,63.3109,62.977,63.0284,507534.0
2016-01-15 09:30:00,72.0,73.46,72.0,72.81,707244.0,61.6414,62.8914,61.6414,62.3349,707244.0
2016-01-15 10:00:00,72.81,73.16,72.59,72.87,265673.0,62.3349,62.6346,62.1466,62.3863,265673.0
2016-01-15 10:30:00,72.86,73.09,72.47,72.53,353708.0,62.3777,62.5746,62.0438,62.0952,353708.0
2016-01-15 11:00:00,72.51,72.63,72.31,72.37,142694.0,62.0781,62.1808,61.9068,61.9582,142694.0
2016-01-15 11:30:00,72.36,72.55,72.16,72.25,139788.0,61.9496,62.1123,61.7784,61.8555,139788.0
2016-01-15 12:00:00,72.25,72.35,71.91,72.02,249877.0,61.8555,61.9411,61.5644,61.6586,249877.0
2016-01-15 12:30:00,72.01,72.55,71.98,72.48,153843.0,61.65,62.1123,61.6243,62.0524,153843.0
2016-01-15 13:00:00,72.48,72.57,72.23,72.41,189222.0,62.0524,62.1294,61.8383,61.9925,189222.0
2016-01-15 13:30:00,72.42,72.76,72.41,72.74,139597.0,62.001,62.2921,61.9925,62.275,139597.0
2016-01-15 14:00:00,72.75,72.75,72.53,72.7,197738.0,62.2835,62.2835,62.0952,62.2407,197738.0
2016-01-15 14:30:00,72.68,73.16,72.67,73.13,200780.0,62.2236,62.6346,62.215,62.6089,200780.0
2016-01-15 15:00:00,73.14,73.15,72.67,73.03,457275.0,62.6174,62.626,62.215,62.5233,457275.0
2016-01-15 15:30:00,73.03,73.2,72.76,73.11,722429.0,62.5233,62.6688,62.2921,62.5917,722429.0
2016-01-19 09:30:00,73.57,73.74,72.66,73.06,240609.0,62.9856,63.1311,62.2065,62.5489,240609.0
2016-01-19 10:00:00,73.05,73.31,73.0,73.3,170786.0,62.5404,62.763,62.4976,62.7544,170786.0
2016-01-19 10:30:00,73.3,73.4,72.98,73.03,122243.0,62.7544,62.84,62.4804,62.5233,122243.0
2016-01-19 11:00:00,73.02,73.21,72.8,73.15,135467.0,62.5147,62.6774,62.3263,62.626,135467.0
2016-01-19 11:30:00,73.16,73.28,72.91,72.98,139641.0,62.6346,62.7373,62.4205,62.4804,139641.0
2016-01-19 12:00:00,72.98,73.14,72.88,73.11,206429.0,62.4804,62.6174,62.3948,62.5917,206429.0
2016-01-19 12:30:00,73.09,73.12,72.85,72.92,153313.0,62.5746,62.6003,62.3691,62.4291,153313.0
2016-01-19 13:00:00,72.92,73.02,72.75,72.76,114446.0,62.4291,62.5147,62.2835,62.2921,114446.0
2016-01-19 13:30:00,72.76,72.91,72.67,72.67,117206.0,62.2921,62.4205,62.215,62.215,117206.0
2016-01-19 14:00:00,72.66,72.71,72.03,72.12,200666.0,62.2065,62.2493,61.6671,61.7442,200666.0
2016-01-19 14:30:00,72.12,72.2,71.57,71.76,245480.0,61.7442,61.8127,61.2733,61.436,245480.0
2016-01-19 15:00:00,71.76,72.56,71.71,72.55,274689.0,61.436,62.1209,61.3932,62.1123,274689.0
2016-01-19 15:30:00,72.55,72.87,72.44,72.48,765568.0,62.1123,62.3863,62.0181,62.0524,765568.0
2016-01-20 09:30:00,71.37,72.45,71.25,71.36,430604.0,61.1021,62.0267,60.9993,61.0935,430604.0
2016-01-20 10:00:00,71.33,71.33,70.4,70.52,282499.0,61.0678,61.0678,60.2716,60.3744,282499.0
2016-01-20 10:30:00,70.57,70.7,70.16,70.46,323339.0,60.4172,60.5285,60.0662,60.323,323339.0
2016-01-20 11:00:00,70.47,71.17,70.42,70.97,243591.0,60.3316,60.9308,60.2888,60.7596,243591.0
2016-01-20 11:30:00,70.96,71.21,70.57,70.7,146092.0,60.7511,60.9651,60.4172,60.5285,146092.0
2016-01-20 12:00:00,70.71,70.87,70.3,70.45,174122.0,60.537,60.674,60.186,60.3144,174122.0
2016-01-20 12:30:00,70.45,71.0,70.29,70.98,135786.0,60.3144,60.7853,60.1775,60.7682,135786.0
2016-01-20 13:00:00,70.99,71.09,70.67,70.98,168177.0,60.7767,60.8624,60.5028,60.7682,168177.0
2016-01-20 13:30:00,70.98,71.71,70.91,71.49,239764.0,60.7682,61.3932,60.7083,61.2048,239764.0
2016-01-20 14:00:00,71.49,72.0,71.31,71.96,333875.0,61.2048,61.6414,61.0507,61.6072,333875.0
2016-01-20 14:30:00,71.95,72.17,71.72,72.07,255145.0,61.5986,61.787,61.4017,61.7014,255145.0
2016-01-20 15:00:00,72.06,72.94,71.94,72.93,197664.0,61.6928,62.4462,61.5901,62.4376,197664.0
2016-01-20 15:30:00,72.92,73.01,71.98,71.99,601973.0,62.4291,62.5061,61.6243,61.6329,601973.0
2016-01-21 09:30:00,71.99,72.08,71.2,71.2,241874.0,61.6329,61.7099,60.9565,60.9565,241874.0
2016-01-21 10:00:00,71.19,71.83,71.19,71.37,272831.0,60.948,61.4959,60.948,61.1021,272831.0
2016-01-21 10:30:00,71.37,72.11,71.25,71.74,117101.0,61.1021,61.7356,60.9993,61.4188,117101.0
2016-01-21 11:00:00,71.74,72.42,71.48,72.02,192403.0,61.4188,62.001,61.1963,61.6586,192403.0
2016-01-21 11:30:00,72.05,73.11,72.0,73.04,192217.0,61.6842,62.5917,61.6414,62.5318,192217.0
2016-01-21 12:00:00,73.07,73.66,73.03,73.23,177182.0,62.5575,63.0626,62.5233,62.6945,177182.0
2016-01-21 12:30:00,73.24,73.29,72.84,72.98,55835.0,62.703,62.7458,62.3606,62.4804,55835.0
2016-01-21 13:00:00,72.96,73.37,72.62,72.66,68690.0,62.4633,62.8143,62.1722,62.2065,68690.0
2016-01-21 13:30:00,72.65,73.0,72.46,72.62,142262.0,62.1979,62.4976,62.0353,62.1722,142262.0
2016-01-21 14:00:00,72.63,72.74,72.46,72.7,212831.0,62.1808,62.275,62.0353,62.2407,212831.0
2016-01-21 14:30:00,72.71,73.19,72.56,73.15,86952.0,62.2493,62.6602,62.1209,62.626,86952.0
2016-01-21 15:00:00,73.14,73.18,72.63,72.8,116733.0,62.6174,62.6517,62.1808,62.3263,116733.0
2016-01-21 15:30:00,72.8,73.1,72.72,73.04,411745.0,62.3263,62.5832,62.2579,62.5318,411745.0
2016-01-22 09:30:00,74.19,75.57,74.08,75.55,404031.0,63.5164,64.6978,63.4222,64.6807,404031.0
2016-01-22 10:00:00,75.55,76.23,75.08,75.08,451634.0,64.6807,65.2629,64.2783,64.2783,451634.0
2016-01-22 10:30:00,75.13,75.15,74.35,74.56,292314.0,64.3211,64.3383,63.6533,63.8331,292314.0
2016-01-22 11:00:00,74.56,74.96,74.26,74.56,202422.0,63.8331,64.1756,63.5763,63.8331,202422.0
2016-01-22 11:30:00,74.55,74.61,73.75,73.84,184357.0,63.8246,63.8759,63.1397,63.2167,184357.0
2016-01-22 12:00:00,73.83,74.36,73.65,74.31,133839.0,63.2082,63.6619,63.0541,63.6191,133839.0
2016-01-22 12:30:00,74.31,74.48,74.2,74.42,79445.0,63.6191,63.7646,63.5249,63.7133,79445.0
2016-01-22 13:00:00,74.42,74.49,74.19,74.23,147381.0,63.7133,63.7732,63.5164,63.5506,147381.0
2016-01-22 13:30:00,74.24,74.51,74.15,74.44,75409.0,63.5592,63.7903,63.4821,63.7304,75409.0
2016-01-22 14:00:00,74.42,74.63,74.13,74.22,86522.0,63.7133,63.8931,63.465,63.542,86522.0
2016-01-22 14:30:00,74.21,74.41,73.98,74.37,97241.0,63.5335,63.7047,63.3366,63.6705,97241.0
2016-01-22 15:00:00,74.37,74.45,74.05,74.43,155422.0,63.6705,63.739,63.3965,63.7218,155422.0
2016-01-22 15:30:00,74.43,74.7,74.28,74.61,332409.0,63.7218,63.953,63.5934,63.8759,332409.0
2016-01-25 09:30:00,73.8,73.9,73.06,73.31,198502.0,63.1825,63.2681,62.5489,62.763,198502.0
2016-01-25 10:00:00,73.31,73.64,72.94,73.03,242028.0,62.763,63.0455,62.4462,62.5233,242028.0
2016-01-25 10:30:00,73.01,73.34,72.63,72.72,181845.0,62.5061,62.7887,62.1808,62.2579,181845.0
2016-01-25 11:00:00,72.67,72.77,72.44,72.76,147041.0,62.215,62.3007,62.0181,62.2921,147041.0
2016-01-25 11:30:00,72.76,72.89,72.63,72.76,96554.0,62.2921,62.4034,62.1808,62.2921,96554.0
2016-01-25 12:00:00,72.78,72.82,72.42,72.45,87222.0,62.3092,62.3435,62.001,62.0267,87222.0
2016-01-25 12:30:00,72.43,72.68,72.39,72.64,78485.0,62.0096,62.2236,61.9753,62.1894,78485.0
2016-01-25 13:00:00,72.63,72.8,72.51,72.59,85734.0,62.1808,62.3263,62.0781,62.1466,85734.0
2016-01-25 13:30:00,72.58,72.68,72.26,72.31,105003.0,62.138,62.2236,61.864,61.9068,105003.0
2016-01-25 14:00:00,72.33,72.6,72.27,72.59,81815.0,61.924,62.1551,61.8726,62.1466,81815.0
2016-01-25 14:30:00,72.6,72.6,72.29,72.44,88520.0,62.1551,62.1551,61.8897,62.0181,88520.0
2016-01-25 15:00:00,72.45,72.59,71.92,71.93,207953.0,62.0267,62.1466,61.5729,61.5815,207953.0
2016-01-25 15:30:00,71.93,72.01,71.7,71.79,464392.0,61.5815,61.65,61.3846,61.4617,464392.0
2016-01-26 09:30:00,72.02,72.5,71.63,71.89,291523.0,61.6586,62.0695,61.3247,61.5473,291523.0
2016-01-26 10:00:00,71.9,72.77,71.89,72.75,144205.0,61.5558,62.3007,61.5473,62.2835,144205.0
2016-01-26 10:30:00,72.73,72.96,72.54,72.96,138658.0,62.2664,62.4633,62.1037,62.4633,138658.0
2016-01-26 11:00:00,72.95,73.25,72.82,72.91,145443.0,62.4548,62.7116,62.3435,62.4205,145443.0
2016-01-26 11:30:00,72.91,73.03,72.84,72.96,134698.0,62.4205,62.5233,62.3606,62.4633,134698.0
2016-01-26 12:00:00,72.97,73.15,72.87,73.12,60012.0,62.4719,62.626,62.3863,62.6003,60012.0
2016-01-26 12:30:00,73.09,73.12,72.79,72.82,73101.0,62.5746,62.6003,62.3178,62.3435,73101.0
2016-01-26 13:00:00,72.85,73.48,72.83,73.39,118291.0,62.3691,62.9085,62.352,62.8315,118291.0
2016-01-26 13:30:00,73.4,73.4,73.18,73.25,104646.0,62.84,62.84,62.6517,62.7116,104646.0
2016-01-26 14:00:00,73.23,73.33,73.03,73.06,133106.0,62.6945,62.7801,62.5233,62.5489,133106.0
2016-01-26 14:30:00,73.04,73.1,72.93,72.99,73702.0,62.5318,62.5832,62.4376,62.489,73702.0
2016-01-26 15:00:00,72.97,73.21,72.79,73.16,129721.0,62.4719,62.6774,62.3178,62.6346,129721.0
2016-01-26 15:30:00,73.19,73.58,73.15,73.57,346540.0,62.6602,62.9941,62.626,62.9856,346540.0
2016-01-27 09:30:00,73.6,74.05,73.37,73.49,140364.0,63.0112,63.3965,62.8143,62.9171,140364.0
2016-01-27 10:00:00,73.51,73.92,73.17,73.7,100751.0,62.9342,63.2852,62.6431,63.0969,100751.0
2016-01-27 10:30:00,73.74,74.23,73.55,73.61,109578.0,63.1311,63.5506,62.9684,63.0198,109578.0
2016-01-27 11:00:00,73.61,74.08,73.52,74.06,66201.0,63.0198,63.4222,62.9428,63.4051,66201.0
2016-01-27 11:30:00,74.08,74.6,74.04,74.57,115501.0,63.4222,63.8674,63.3879,63.8417,115501.0
2016-01-27 12:00:00,74.57,74.93,74.5,74.86,137136.0,63.8417,64.1499,63.7818,64.09,137136.0
2016-01-27 12:30:00,74.85,74.97,74.74,74.78,120657.0,64.0814,64.1841,63.9872,64.0215,120657.0
2016-01-27 13:00:00,74.78,74.98,74.75,74.79,201882.0,64.0215,64.1927,63.9958,64.03,201882.0
2016-01-27 13:30:00,74.81,74.98,74.7,74.96,185652.0,64.0472,64.1927,63.953,64.1756,185652.0
2016-01-27 14:00:00,74.95,75.03,73.79,74.24,257168.0,64.167,64.2355,63.1739,63.5592,257168.0
2016-01-27 14:30:00,74.21,74.37,73.55,73.67,148995.0,63.5335,63.6705,62.9684,63.0712,148995.0
2016-01-27 15:00:00,73.67,73.72,73.23,73.43,144894.0,63.0712,63.114,62.6945,62.8657,144894.0
2016-01-27 15:30:00,73.41,73.69,73.36,73.63,301586.0,62.8486,63.0883,62.8058,63.0369,301586.0
2016-01-28 09:30:00,74.7,75.24,74.43,74.52,221700.0,63.953,64.4153,63.7218,63.7989,221700.0
2016-01-28 10:00:00,74.53,74.55,73.62,73.62,119139.0,63.8075,63.8246,63.0284,63.0284,119139.0
2016-01-28 10:30:00,73.61,74.32,73.36,74.22,105277.0,63.0198,63.6277,62.8058,63.542,105277.0
2016-01-28 11:00:00,74.25,74.58,74.21,74.21,85771.0,63.5677,63.8503,63.5335,63.5335,85771.0
2016-01-28 11:30:00,74.2,74.26,73.67,73.67,77087.0,63.5249,63.5763,63.0712,63.0712,77087.0
2016-01-28 12:00:00,73.66,74.4,73.66,74.35,76590.0,63.0626,63.6962,63.0626,63.6533,76590.0
2016-01-28 12:30:00,74.35,74.63,74.31,74.41,103322.0,63.6533,63.8931,63.6191,63.7047,103322.0
2016-01-28 13:00:00,74.42,74.44,73.91,74.15,110253.0,63.7133,63.7304,63.2766,63.4821,110253.0
2016-01-28 13:30:00,74.15,74.55,74.12,74.32,103741.0,63.4821,63.8246,63.4564,63.6277,103741.0
2016-01-28 14:00:00,74.32,74.64,74.31,74.61,85666.0,63.6277,63.9016,63.6191,63.8759,85666.0
2016-01-28 14:30:00,74.63,74.71,74.54,74.71,149545.0,63.8931,63.9616,63.816,63.9616,149545.0
2016-01-28 15:00:00,74.71,74.9,74.64,74.69,149053.0,63.9616,64.1242,63.9016,63.9444,149053.0
2016-01-28 15:30:00,74.67,74.92,74.6,74.81,316095.0,63.9273,64.1413,63.8674,64.0472,316095.0
2016-01-29 09:30:00,75.38,76.23,75.34,76.12,239337.0,64.5352,65.2629,64.5009,65.1687,239337.0
2016-01-29 10:00:00,76.12,76.47,75.96,75.97,299868.0,65.1687,65.4683,65.0317,65.0403,299868.0
2016-01-29 10:30:00,75.98,76.15,75.69,75.77,125055.0,65.0488,65.1944,64.8006,64.8691,125055.0
2016-01-29 11:00:00,75.8,76.23,75.77,76.07,113620.0,64.8947,65.2629,64.8691,65.1259,113620.0
2016-01-29 11:30:00,76.14,76.25,75.78,76.24,149649.0,65.1858,65.28,64.8776,65.2714,149649.0
2016-01-29 12:00:00,76.24,76.48,76.0,76.41,138050.0,65.2714,65.4769,65.066,65.417,138050.0
2016-01-29 12:30:00,76.4,76.56,76.33,76.42,99321.0,65.4084,65.5454,65.3485,65.4255,99321.0
2016-01-29 13:00:00,76.43,76.53,76.24,76.47,94315.0,65.4341,65.5197,65.2714,65.4683,94315.0
2016-01-29 13:30:00,76.48,76.57,76.31,76.31,106916.0,65.4769,65.554,65.3314,65.3314,106916.0
2016-01-29 14:00:00,76.31,76.37,76.19,76.37,161070.0,65.3314,65.3827,65.2286,65.3827,161070.0
2016-01-29 14:30:00,76.36,76.46,76.26,76.41,116842.0,65.3742,65.4598,65.2886,65.417,116842.0
2016-01-29 15:00:00,76.42,76.67,76.38,76.66,208215.0,65.4255,65.6396,65.3913,65.631,208215.0
2016-01-29 15:30:00,76.66,76.99,76.58,76.98,720048.0,65.631,65.9135,65.5625,65.905,720048.0
2016-02-01 09:30:00,76.23,76.41,75.72,76.14,212646.0,65.2629,65.417,64.8262,65.1858,212646.0
2016-02-01 10:00:00,76.1,76.57,75.92,76.51,294536.0,65.1516,65.554,64.9975,65.5026,294536.0
2016-02-01 10:30:00,76.51,77.12,76.47,77.06,151809.0,65.5026,66.0248,65.4683,65.9735,151809.0
2016-02-01 11:00:00,77.03,77.03,76.61,76.97,106357.0,65.9478,65.9478,65.5882,65.8964,106357.0
2016-02-01 11:30:00,76.98,76.99,76.56,76.6,131436.0,65.905,65.9135,65.5454,65.5796,131436.0
2016-02-01 12:00:00,76.61,76.73,76.44,76.57,67890.0,65.5882,65.6909,65.4427,65.554,67890.0
2016-02-01 12:30:00,76.57,76.68,76.3,76.34,60590.0,65.554,65.6481,65.3228,65.357,60590.0
2016-02-01 13:00:00,76.36,76.58,76.31,76.49,68126.0,65.3742,65.5625,65.3314,65.4855,68126.0
2016-02-01 13:30:00,76.49,76.62,76.28,76.6,92991.0,65.4855,65.5968,65.3057,65.5796,92991.0
2016-02-01 14:00:00,76.62,76.71,76.38,76.7,81368.0,65.5968,65.6738,65.3913,65.6653,81368.0
2016-02-01 14:30:00,76.73,76.85,76.58,76.84,79046.0,65.6909,65.7937,65.5625,65.7851,79046.0
2016-02-01 15:00:00,76.83,77.07,76.65,77.06,170217.0,65.7766,65.982,65.6224,65.9735,170217.0
2016-02-01 15:30:00,77.06,77.13,76.76,76.76,244667.0,65.9735,66.0334,65.7166,65.7166,244667.0
2016-02-02 09:30:00,75.6,75.7,74.41,75.02,263465.0,64.7235,64.8091,63.7047,64.227,263465.0
2016-02-02 10:00:00,75.0,75.34,74.54,74.85,203447.0,64.2098,64.5009,63.816,64.0814,203447.0
2016-02-02 10:30:00,74.84,74.98,74.59,74.62,165254.0,64.0729,64.1927,63.8588,63.8845,165254.0
2016-02-02 11:00:00,74.63,74.64,74.26,74.29,227050.0,63.8931,63.9016,63.5763,63.602,227050.0
2016-02-02 11:30:00,74.29,74.59,74.22,74.44,153795.0,63.602,63.8588,63.542,63.7304,153795.0
2016-02-02 12:00:00,74.44,74.63,74.17,74.63,94261.0,63.7304,63.8931,63.4992,63.8931,94261.0
2016-02-02 12:30:00,74.61,74.85,74.5,74.63,69393.0,63.8759,64.0814,63.7818,63.8931,69393.0
2016-02-02 13:00:00,74.64,74.72,74.49,74.65,79756.0,63.9016,63.9701,63.7732,63.9102,79756.0
2016-02-02 13:30:00,74.64,74.65,74.47,74.5,76118.0,63.9016,63.9102,63.7561,63.7818,76118.0
2016-02-02 14:00:00,74.49,74.68,74.37,74.4,85374.0,63.7732,63.9359,63.6705,63.6962,85374.0
2016-02-02 14:30:00,74.4,74.62,74.36,74.39,110708.0,63.6962,63.8845,63.6619,63.6876,110708.0
2016-02-02 15:00:00,74.4,74.46,74.2,74.35,158109.0,63.6962,63.7475,63.5249,63.6533,158109.0
2016-02-02 15:30:00,74.38,74.69,74.36,74.56,373971.0,63.679,63.9444,63.6619,63.8331,373971.0
2016-02-03 09:30:00,75.0,75.16,74.16,74.19,156798.0,64.2098,64.3468,63.4907,63.5164,156798.0
2016-02-03 10:00:00,74.19,74.27,73.13,73.2,141528.0,63.5164,63.5849,62.6089,62.6688,141528.0
2016-02-03 10:30:00,73.18,73.95,72.86,73.76,243901.0,62.6517,63.3109,62.3777,63.1482,243901.0
2016-02-03 11:00:00,73.73,74.17,73.19,74.06,114621.0,63.1225,63.4992,62.6602,63.4051,114621.0
2016-02-03 11:30:00,74.0,74.37,73.69,74.17,112461.0,63.3537,63.6705,63.0883,63.4992,112461.0
2016-02-03 12:00:00,74.2,74.64,74.17,74.61,102172.0,63.5249,63.9016,63.4992,63.8759,102172.0
2016-02-03 12:30:00,74.6,75.08,74.44,75.02,181294.0,63.8674,64.2783,63.7304,64.227,181294.0
2016-02-03 13:00:00,75.05,75.12,74.69,74.72,88355.0,64.2526,64.3126,63.9444,63.9701,88355.0
2016-02-03 13:30:00,74.71,74.84,74.51,74.65,80573.0,63.9616,64.0729,63.7903,63.9102,80573.0
2016-02-03 14:00:00,74.65,75.4,74.65,75.32,128744.0,63.9102,64.5523,63.9102,64.4838,128744.0
2016-02-03 14:30:00,75.33,75.48,75.09,75.33,168199.0,64.4924,64.6208,64.2869,64.4924,168199.0
2016-02-03 15:00:00,75.34,75.73,75.24,75.34,188545.0,64.5009,64.8348,64.4153,64.5009,188545.0
2016-02-03 15:30:00,75.35,75.72,75.33,75.41,559822.0,64.5095,64.8262,64.4924,64.5608,559822.0
2016-02-04 09:30:00,75.07,76.21,75.05,76.13,275498.0,64.2698,65.2458,64.2526,65.1773,275498.0
2016-02-04 10:00:00,76.15,78.11,75.98,78.01,420966.0,65.1944,66.8724,65.0488,66.7868,420966.0
2016-02-04 10:30:00,78.0,78.89,77.96,78.62,424910.0,66.7782,67.5402,66.744,67.309,424910.0
2016-02-04 11:00:00,78.61,78.65,77.87,77.89,384456.0,67.3005,67.3347,66.6669,66.6841,384456.0
2016-02-04 11:30:00,77.86,78.24,77.78,77.95,337710.0,66.6584,66.9837,66.5899,66.7354,337710.0
2016-02-04 12:00:00,78.01,78.61,77.92,78.32,188784.0,66.7868,67.3005,66.7097,67.0522,188784.0
2016-02-04 12:30:00,78.33,78.91,78.09,78.84,274942.0,67.0607,67.5573,66.8553,67.4974,274942.0
2016-02-04 13:00:00,78.83,79.04,78.54,78.69,179918.0,67.4888,67.6686,67.2405,67.369,179918.0
2016-02-04 13:30:00,78.66,78.72,78.11,78.59,129181.0,67.3433,67.3946,66.8724,67.2833,129181.0
2016-02-04 14:00:00,78.59,78.78,78.43,78.71,212697.0,67.2833,67.446,67.1464,67.3861,212697.0
2016-02-04 14:30:00,78.71,78.82,78.54,78.71,206624.0,67.3861,67.4803,67.2405,67.3861,206624.0
2016-02-04 15:00:00,78.72,78.86,78.47,78.65,430562.0,67.3946,67.5145,67.1806,67.3347,430562.0
2016-02-04 15:30:00,78.65,78.9,78.56,78.72,773330.0,67.3347,67.5487,67.2577,67.3946,773330.0
2016-02-05 09:30:00,78.4,79.48,78.22,79.2,301592.0,67.1207,68.0453,66.9666,67.8056,301592.0
2016-02-05 10:00:00,79.23,79.84,78.94,79.06,376764.0,67.8313,68.3535,67.583,67.6857,376764.0
2016-02-05 10:30:00,79.05,79.72,78.87,79.27,326470.0,67.6772,68.2508,67.5231,67.8655,326470.0
2016-02-05 11:00:00,79.3,79.37,78.76,78.88,302038.0,67.8912,67.9511,67.4289,67.5316,302038.0
2016-02-05 11:30:00,78.87,79.47,78.85,79.21,166820.0,67.5231,68.0367,67.5059,67.8141,166820.0
2016-02-05 12:00:00,79.21,79.3,79.02,79.07,149815.0,67.8141,67.8912,67.6515,67.6943,149815.0
2016-02-05 12:30:00,79.06,79.09,78.7,78.77,243109.0,67.6857,67.7114,67.3775,67.4374,243109.0
2016-02-05 13:00:00,78.77,78.94,78.49,78.58,239578.0,67.4374,67.583,67.1977,67.2748,239578.0
2016-02-05 13:30:00,78.57,78.6,78.1,78.16,177249.0,67.2662,67.2919,66.8638,66.9152,177249.0
2016-02-05 14:00:00,78.17,78.37,78.16,78.24,388855.0,66.9238,67.095,66.9152,66.9837,388855.0
2016-02-05 14:30:00,78.25,78.62,78.25,78.45,123123.0,66.9923,67.309,66.9923,67.1635,123123.0
2016-02-05 15:00:00,78.44,78.55,78.23,78.45,172471.0,67.1549,67.2491,66.9751,67.1635,172471.0
2016-02-05 15:30:00,78.44,78.45,78.24,78.42,541895.0,67.1549,67.1635,66.9837,67.1378,541895.0
2016-02-08 09:30:00,77.6,78.85,77.3,77.39,367709.0,66.4358,67.5059,66.1789,66.256,367709.0
2016-02-08 10:00:00,77.35,77.48,76.52,76.87,205643.0,66.2217,66.333,65.5112,65.8108,205643.0
2016-02-08 10:30:00,76.83,77.25,76.52,76.56,164522.0,65.7766,66.1361,65.5112,65.5454,164522.0
2016-02-08 11:00:00,76.53,76.95,76.32,76.81,138237.0,65.5197,65.8793,65.3399,65.7594,138237.0
2016-02-08 11:30:00,76.81,76.81,76.08,76.35,140864.0,65.7594,65.7594,65.1345,65.3656,140864.0
2016-02-08 12:00:00,76.34,76.79,76.28,76.72,144449.0,65.357,65.7423,65.3057,65.6824,144449.0
2016-02-08 12:30:00,76.73,76.79,76.3,76.42,237190.0,65.6909,65.7423,65.3228,65.4255,237190.0
2016-02-08 13:00:00,76.43,76.58,76.29,76.45,156335.0,65.4341,65.5625,65.3142,65.4512,156335.0
2016-02-08 13:30:00,76.47,76.54,76.04,76.11,93589.0,65.4683,65.5283,65.1002,65.1601,93589.0
2016-02-08 14:00:00,76.08,76.33,75.99,76.11,132903.0,65.1345,65.3485,65.0574,65.1601,132903.0
2016-02-08 14:30:00,76.11,76.57,75.93,76.33,120456.0,65.1601,65.554,65.006,65.3485,120456.0
2016-02-08 15:00:00,76.34,76.7,76.33,76.69,149779.0,65.357,65.6653,65.3485,65.6567,149779.0
2016-02-08 15:30:00,76.69,77.39,76.68,77.07,398306.0,65.6567,66.256,65.6481,65.982,398306.0
2016-02-09 09:30:00,75.9,76.85,75.9,76.55,143697.0,64.9803,65.7937,64.9803,65.5368,143697.0
2016-02-09 10:00:00,76.58,76.96,76.42,76.6,166042.0,65.5625,65.8878,65.4255,65.5796,166042.0
2016-02-09 10:30:00,76.57,76.67,76.26,76.32,104409.0,65.554,65.6396,65.2886,65.3399,104409.0
2016-02-09 11:00:00,76.34,77.04,76.3,76.95,92578.0,65.357,65.9563,65.3228,65.8793,92578.0
2016-02-09 11:30:00,76.94,77.0,76.61,76.61,121335.0,65.8707,65.9221,65.5882,65.5882,121335.0
2016-02-09 12:00:00,76.61,77.08,76.47,76.64,210804.0,65.5882,65.9906,65.4683,65.6139,210804.0
2016-02-09 12:30:00,76.62,77.03,76.61,77.02,118322.0,65.5968,65.9478,65.5882,65.9392,118322.0
2016-02-09 13:00:00,76.99,77.15,76.95,77.09,164560.0,65.9135,66.0505,65.8793,65.9991,164560.0
2016-02-09 13:30:00,77.11,77.57,77.09,77.5,112544.0,66.0163,66.4101,65.9991,66.3502,112544.0
2016-02-09 14:00:00,77.5,77.81,77.48,77.56,182352.0,66.3502,66.6156,66.333,66.4015,182352.0
2016-02-09 14:30:00,77.56,78.03,77.53,77.87,127349.0,66.4015,66.8039,66.3758,66.6669,127349.0
2016-02-09 15:00:00,77.88,78.6,77.87,78.2,331940.0,66.6755,67.2919,66.6669,66.9495,331940.0
2016-02-09 15:30:00,78.22,78.37,77.96,78.11,464860.0,66.9666,67.095,66.744,66.8724,464860.0
2016-02-10 09:30:00,78.57,78.83,77.1,77.94,262774.0,67.2662,67.4888,66.0077,66.7269,262774.0
2016-02-10 10:00:00,77.94,78.39,77.33,77.9,190562.0,66.7269,67.1121,66.2046,66.6926,190562.0
2016-02-10 10:30:00,77.92,78.47,77.62,77.73,113610.0,66.7097,67.1806,66.4529,66.5471,113610.0
2016-02-10 11:00:00,77.76,77.84,77.44,77.69,155172.0,66.5728,66.6412,66.2988,66.5128,155172.0
2016-02-10 11:30:00,77.69,77.72,77.07,77.31,78255.0,66.5128,66.5385,65.982,66.1875,78255.0
2016-02-10 12:00:00,77.32,77.63,77.14,77.45,54940.0,66.1961,66.4615,66.042,66.3074,54940.0
2016-02-10 12:30:00,77.49,77.84,77.44,77.79,58801.0,66.3416,66.6412,66.2988,66.5984,58801.0
2016-02-10 13:00:00,77.8,77.81,77.49,77.5,73322.0,66.607,66.6156,66.3416,66.3502,73322.0
2016-02-10 13:30:00,77.49,77.79,77.39,77.56,91050.0,66.3416,66.5984,66.256,66.4015,91050.0
2016-02-10 14:00:00,77.58,77.98,77.42,77.95,162462.0,66.4187,66.7611,66.2817,66.7354,162462.0
2016-02-10 14:30:00,77.94,78.07,77.56,77.75,109887.0,66.7269,66.8382,66.4015,66.5642,109887.0
2016-02-10 15:00:00,77.76,78.07,77.47,77.5,142786.0,66.5728,66.8382,66.3245,66.3502,142786.0
2016-02-10 15:30:00,77.53,77.68,77.27,77.41,330809.0,66.3758,66.5043,66.1532,66.2731,330809.0
2016-02-11 09:30:00,75.97,76.94,75.77,76.87,212899.0,65.0403,65.8707,64.8691,65.8108,212899.0
2016-02-11 10:00:00,76.84,77.14,75.66,75.69,153443.0,65.7851,66.042,64.7749,64.8006,153443.0
2016-02-11 10:30:00,75.66,75.91,75.6,75.85,219118.0,64.7749,64.9889,64.7235,64.9375,219118.0
2016-02-11 11:00:00,75.86,76.22,75.56,75.56,219562.0,64.9461,65.2543,64.6893,64.6893,219562.0
2016-02-11 11:30:00,75.6,75.6,75.18,75.41,192354.0,64.7235,64.7235,64.3639,64.5608,192354.0
2016-02-11 12:00:00,75.39,75.86,75.38,75.82,117355.0,64.5437,64.9461,64.5352,64.9119,117355.0
2016-02-11 12:30:00,75.82,75.95,75.57,75.81,138074.0,64.9119,65.0232,64.6978,64.9033,138074.0
2016-02-11 13:00:00,75.82,75.98,75.52,75.63,78923.0,64.9119,65.0488,64.655,64.7492,78923.0
2016-02-11 13:30:00,75.62,75.75,75.43,75.54,189674.0,64.7406,64.8519,64.578,64.6721,189674.0
2016-02-11 14:00:00,75.55,75.67,75.42,75.42,170392.0,64.6807,64.7834,64.5694,64.5694,170392.0
2016-02-11 14:30:00,75.42,76.9,75.39,76.49,311224.0,64.5694,65.8365,64.5437,65.4855,311224.0
2016-02-11 15:00:00,76.49,76.53,75.97,76.41,411632.0,65.4855,65.5197,65.0403,65.417,411632.0
2016-02-11 15:30:00,76.4,77.05,76.3,76.43,602305.0,65.4084,65.9649,65.3228,65.4341,602305.0
2016-02-12 09:30:00,77.31,77.97,77.21,77.28,484795.0,66.1875,66.7525,66.1019,66.1618,484795.0
2016-02-12 10:00:00,77.26,77.7,76.75,77.55,138387.0,66.1447,66.5214,65.7081,66.393,138387.0
2016-02-12 10:30:00,77.53,77.74,77.29,77.7,127543.0,66.3758,66.5556,66.1704,66.5214,127543.0
2016-02-12 11:00:00,77.72,78.21,77.7,78.05,139588.0,66.5385,66.958,66.5214,66.821,139588.0
2016-02-12 11:30:00,78.06,78.48,77.86,77.88,97503.0,66.8296,67.1892,66.6584,66.6755,97503.0
2016-02-12 12:00:00,77.87,78.17,77.82,77.82,82336.0,66.6669,66.9238,66.6241,66.6241,82336.0
2016-02-12 12:30:00,77.82,77.86,77.57,77.58,105695.0,66.6241,66.6584,66.4101,66.4187,105695.0
2016-02-12 13:00:00,77.59,77.68,77.12,77.12,107150.0,66.4272,66.5043,66.0248,66.0248,107150.0
2016-02-12 13:30:00,77.13,77.3,77.1,77.24,71361.0,66.0334,66.1789,66.0077,66.1276,71361.0
2016-02-12 14:00:00,77.24,77.52,77.19,77.5,62527.0,66.1276,66.3673,66.0848,66.3502,62527.0
2016-02-12 14:30:00,77.5,77.54,77.35,77.47,123267.0,66.3502,66.3844,66.2217,66.3245,123267.0
2016-02-12 15:00:00,77.48,77.93,77.46,77.92,247458.0,66.333,66.7183,66.3159,66.7097,247458.0
2016-02-12 15:30:00,77.9,78.36,77.71,78.26,834907.0,66.6926,67.0864,66.5299,67.0008,834907.0
2016-02-16 09:30:00,78.99,79.58,78.28,78.35,397759.0,67.6258,68.1309,67.0179,67.0779,397759.0
2016-02-16 10:00:00,78.34,78.55,77.74,78.35,330744.0,67.0693,67.2491,66.5556,67.0779,330744.0
2016-02-16 10:30:00,78.35,78.61,78.07,78.36,294518.0,67.0779,67.3005,66.8382,67.0864,294518.0
2016-02-16 11:00:00,78.37,78.55,78.1,78.43,134772.0,67.095,67.2491,66.8638,67.1464,134772.0
2016-02-16 11:30:00,78.46,78.87,78.35,78.87,145579.0,67.172,67.5231,67.0779,67.5231,145579.0
2016-02-16 12:00:00,78.86,79.24,78.84,79.2,168189.0,67.5145,67.8398,67.4974,67.8056,168189.0
2016-02-16 12:30:00,79.18,79.48,79.05,79.45,100438.0,67.7885,68.0453,67.6772,68.0196,100438.0
2016-02-16 13:00:00,79.46,79.63,79.37,79.49,104310.0,68.0282,68.1737,67.9511,68.0539,104310.0
2016-02-16 13:30:00,79.48,79.57,79.39,79.56,80081.0,68.0453,68.1224,67.9682,68.1138,80081.0
2016-02-16 14:00:00,79.57,79.67,79.41,79.59,131374.0,68.1224,68.208,67.9854,68.1395,131374.0
2016-02-16 14:30:00,79.57,79.93,79.56,79.79,178076.0,68.1224,68.4306,68.1138,68.3107,178076.0
2016-02-16 15:00:00,79.79,79.88,79.61,79.86,182094.0,68.3107,68.3878,68.1566,68.3706,182094.0
2016-02-16 15:30:00,79.87,79.94,79.5,79.8,533362.0,68.3792,68.4391,68.0624,68.3193,533362.0
2016-02-17 09:30:00,80.47,81.25,80.0,80.28,445646.0,68.8929,69.5607,68.4905,68.7302,445646.0
2016-02-17 10:00:00,80.3,81.01,80.24,80.89,296089.0,68.7473,69.3552,68.696,69.2524,296089.0
2016-02-17 10:30:00,80.93,81.72,80.67,81.58,249388.0,69.2867,69.963,69.0641,69.8432,249388.0
2016-02-17 11:00:00,81.56,81.68,80.84,81.08,263424.0,69.8261,69.9288,69.2096,69.4151,263424.0
2016-02-17 11:30:00,81.09,81.31,80.67,81.18,167133.0,69.4237,69.612,69.0641,69.5007,167133.0
2016-02-17 12:00:00,81.18,81.43,81.06,81.22,146029.0,69.5007,69.7148,69.398,69.535,146029.0
2016-02-17 12:30:00,81.22,81.7,81.21,81.7,101957.0,69.535,69.9459,69.5264,69.9459,101957.0
2016-02-17 13:00:00,81.7,82.03,81.66,81.9,239896.0,69.9459,70.2284,69.9117,70.1171,239896.0
2016-02-17 13:30:00,81.88,81.89,81.47,81.8,216947.0,70.1,70.1086,69.749,70.0315,216947.0
2016-02-17 14:00:00,81.81,82.15,81.62,81.92,240185.0,70.0401,70.3312,69.8774,70.1343,240185.0
2016-02-17 14:30:00,81.92,82.03,81.71,81.98,209112.0,70.1343,70.2284,69.9545,70.1856,209112.0
2016-02-17 15:00:00,81.99,82.23,81.87,82.04,224693.0,70.1942,70.3997,70.0915,70.237,224693.0
2016-02-17 15:30:00,82.03,82.04,81.39,81.43,907705.0,70.2284,70.237,69.6805,69.7148,907705.0
2016-02-18 09:30:00,81.41,81.68,80.53,81.41,435154.0,69.6976,69.9288,68.9442,69.6976,435154.0
2016-02-18 10:00:00,81.4,81.46,80.67,80.91,423393.0,69.6891,69.7404,69.0641,69.2696,423393.0
2016-02-18 10:30:00,80.89,80.91,80.37,80.46,337599.0,69.2524,69.2696,68.8073,68.8843,337599.0
2016-02-18 11:00:00,80.47,80.52,79.4,79.75,358409.0,68.8929,68.9357,67.9768,68.2765,358409.0
2016-02-18 11:30:00,79.75,79.88,79.18,79.79,330223.0,68.2765,68.3878,67.7885,68.3107,330223.0
2016-02-18 12:00:00,79.79,80.16,79.46,80.1,319694.0,68.3107,68.6275,68.0282,68.5761,319694.0
2016-02-18 12:30:00,80.1,80.11,79.4,79.7,295166.0,68.5761,68.5847,67.9768,68.2336,295166.0
2016-02-18 13:00:00,79.69,79.81,79.3,79.38,229284.0,68.2251,68.3278,67.8912,67.9597,229284.0
2016-02-18 13:30:00,79.39,79.66,79.38,79.66,182615.0,67.9682,68.1994,67.9597,68.1994,182615.0
2016-02-18 14:00:00,79.65,80.37,79.42,80.03,286239.0,68.1908,68.8073,67.9939,68.5162,286239.0
2016-02-18 14:30:00,80.03,80.63,79.99,80.55,246262.0,68.5162,69.0298,68.4819,68.9614,246262.0
2016-02-18 15:00:00,80.55,80.82,80.27,80.42,320416.0,68.9614,69.1925,68.7216,68.8501,320416.0
2016-02-18 15:30:00,80.41,80.49,80.02,80.31,668396.0,68.8415,68.91,68.5076,68.7559,668396.0
2016-02-19 09:30:00,76.65,78.18,76.5,78.0,1555087.0,65.6224,66.9323,65.494,66.7782,1555087.0
2016-02-19 10:00:00,78.01,78.15,76.75,76.95,1128348.0,66.7868,66.9066,65.7081,65.8793,1128348.0
2016-02-19 10:30:00,76.98,77.41,76.91,77.19,555473.0,65.905,66.2731,65.845,66.0848,555473.0
2016-02-19 11:00:00,77.19,78.17,77.11,78.06,548888.0,66.0848,66.9238,66.0163,66.8296,548888.0
2016-02-19 11:30:00,78.07,78.36,77.38,77.51,397677.0,66.8382,67.0864,66.2474,66.3587,397677.0
2016-02-19 12:00:00,77.48,77.96,77.47,77.93,219759.0,66.333,66.744,66.3245,66.7183,219759.0
2016-02-19 12:30:00,77.95,78.15,77.59,77.62,257792.0,66.7354,66.9066,66.4272,66.4529,257792.0
2016-02-19 13:00:00,77.61,78.0,77.39,77.45,349139.0,66.4443,66.7782,66.256,66.3074,349139.0
2016-02-19 13:30:00,77.44,77.47,77.0,77.07,413611.0,66.2988,66.3245,65.9221,65.982,413611.0
2016-02-19 14:00:00,77.08,77.23,76.85,76.93,393213.0,65.9906,66.119,65.7937,65.8622,393213.0
2016-02-19 14:30:00,76.93,77.03,76.79,76.92,338769.0,65.8622,65.9478,65.7423,65.8536,338769.0
2016-02-19 15:00:00,76.92,77.11,76.89,77.09,371688.0,65.8536,66.0163,65.8279,65.9991,371688.0
2016-02-19 15:30:00,77.08,77.24,76.78,76.96,1084325.0,65.9906,66.1276,65.7337,65.8878,1084325.0
2016-02-22 09:30:00,77.3,78.79,77.2,77.77,520379.0,66.1789,67.4546,66.0933,66.5813,520379.0
2016-02-22 10:00:00,77.76,78.17,77.69,77.87,197044.0,66.5728,66.9238,66.5128,66.6669,197044.0
2016-02-22 10:30:00,77.89,78.36,77.49,77.6,164434.0,66.6841,67.0864,66.3416,66.4358,164434.0
2016-02-22 11:00:00,77.58,77.88,77.53,77.84,121863.0,66.4187,66.6755,66.3758,66.6412,121863.0
2016-02-22 11:30:00,77.87,78.57,77.78,78.54,115636.0,66.6669,67.2662,66.5899,67.2405,115636.0
2016-02-22 12:00:00,78.55,78.57,78.37,78.44,135300.0,67.2491,67.2662,67.095,67.1549,135300.0
2016-02-22 12:30:00,78.44,78.59,78.28,78.31,131207.0,67.1549,67.2833,67.0179,67.0436,131207.0
2016-02-22 13:00:00,78.33,78.48,78.24,78.41,101420.0,67.0607,67.1892,66.9837,67.1292,101420.0
2016-02-22 13:30:00,78.42,78.53,78.41,78.49,164065.0,67.1378,67.232,67.1292,67.1977,164065.0
2016-02-22 14:00:00,78.49,78.52,78.3,78.34,143438.0,67.1977,67.2234,67.0351,67.0693,143438.0
2016-02-22 14:30:00,78.35,78.38,78.2,78.29,180300.0,67.0779,67.1036,66.9495,67.0265,180300.0
2016-02-22 15:00:00,78.3,78.34,78.19,78.28,145769.0,67.0351,67.0693,66.9409,67.0179,145769.0
2016-02-22 15:30:00,78.27,78.5,78.26,78.41,468716.0,67.0094,67.2063,67.0008,67.1292,468716.0
2016-02-23 09:30:00,78.23,78.4,78.01,78.08,273520.0,66.9751,67.1207,66.7868,66.8467,273520.0
2016-02-23 10:00:00,78.07,78.49,77.97,78.46,240833.0,66.8382,67.1977,66.7525,67.172,240833.0
2016-02-23 10:30:00,78.46,78.49,78.05,78.08,161832.0,67.172,67.1977,66.821,66.8467,161832.0
2016-02-23 11:00:00,78.07,78.11,77.55,77.6,233833.0,66.8382,66.8724,66.393,66.4358,233833.0
2016-02-23 11:30:00,77.64,78.0,77.61,77.9,153982.0,66.47,66.7782,66.4443,66.6926,153982.0
2016-02-23 12:00:00,77.89,77.93,77.61,77.65,85914.0,66.6841,66.7183,66.4443,66.4786,85914.0
2016-02-23 12:30:00,77.64,77.86,77.63,77.77,79320.0,66.47,66.6584,66.4615,66.5813,79320.0
2016-02-23 13:00:00,77.76,77.76,77.52,77.71,142820.0,66.5728,66.5728,66.3673,66.5299,142820.0
2016-02-23 13:30:00,77.71,77.72,77.39,77.44,81876.0,66.5299,66.5385,66.256,66.2988,81876.0
2016-02-23 14:00:00,77.45,77.63,77.37,77.44,127453.0,66.3074,66.4615,66.2389,66.2988,127453.0
2016-02-23 14:30:00,77.43,77.49,77.19,77.2,119632.0,66.2902,66.3416,66.0848,66.0933,119632.0
2016-02-23 15:00:00,77.22,77.26,76.92,77.21,184746.0,66.1104,66.1447,65.8536,66.1019,184746.0
2016-02-23 15:30:00,77.21,77.51,77.12,77.15,386257.0,66.1019,66.3587,66.0248,66.0505,386257.0
2016-02-24 09:30:00,76.69,76.93,75.73,76.63,356068.0,65.6567,65.8622,64.8348,65.6053,356068.0
2016-02-24 10:00:00,76.63,77.18,76.42,77.06,200215.0,65.6053,66.0762,65.4255,65.9735,200215.0
2016-02-24 10:30:00,77.1,77.73,76.99,77.58,198457.0,66.0077,66.5471,65.9135,66.4187,198457.0
2016-02-24 11:00:00,77.62,77.63,77.14,77.17,166900.0,66.4529,66.4615,66.042,66.0676,166900.0
2016-02-24 11:30:00,77.17,77.69,76.97,77.69,118451.0,66.0676,66.5128,65.8964,66.5128,118451.0
2016-02-24 12:00:00,77.71,77.81,77.54,77.66,109351.0,66.5299,66.6156,66.3844,66.4871,109351.0
2016-02-24 12:30:00,77.67,77.74,77.53,77.56,84393.0,66.4957,66.5556,66.3758,66.4015,84393.0
2016-02-24 13:00:00,77.57,77.85,77.51,77.65,66788.0,66.4101,66.6498,66.3587,66.4786,66788.0
2016-02-24 13:30:00,77.69,77.7,77.45,77.46,42237.0,66.5128,66.5214,66.3074,66.3159,42237.0
2016-02-24 14:00:00,77.47,77.82,77.38,77.73,97819.0,66.3245,66.6241,66.2474,66.5471,97819.0
2016-02-24 14:30:00,77.76,78.25,77.69,78.2,147025.0,66.5728,66.9923,66.5128,66.9495,147025.0
2016-02-24 15:00:00,78.2,78.95,78.19,78.9,199423.0,66.9495,67.5915,66.9409,67.5487,199423.0
2016-02-24 15:30:00,78.91,79.3,78.82,79.01,574089.0,67.5573,67.8912,67.4803,67.6429,574089.0
2016-02-25 09:30:00,79.21,79.62,78.56,79.08,169197.0,67.8141,68.1652,67.2577,67.7028,169197.0
2016-02-25 10:00:00,79.05,79.29,78.86,79.23,152623.0,67.6772,67.8826,67.5145,67.8313,152623.0
2016-02-25 10:30:00,79.2,79.38,78.93,78.93,128392.0,67.8056,67.9597,67.5744,67.5744,128392.0
2016-02-25 11:00:00,78.9,79.04,78.64,78.87,151536.0,67.5487,67.6686,67.3261,67.5231,151536.0
2016-02-25 11:30:00,78.88,79.27,78.78,79.22,120540.0,67.5316,67.8655,67.446,67.8227,120540.0
2016-02-25 12:00:00,79.21,79.21,79.0,79.1,55373.0,67.8141,67.8141,67.6344,67.72,55373.0
2016-02-25 12:30:00,79.13,79.18,78.99,79.09,69023.0,67.7457,67.7885,67.6258,67.7114,69023.0
2016-02-25 13:00:00,79.09,79.29,79.04,79.23,64029.0,67.7114,67.8826,67.6686,67.8313,64029.0
2016-02-25 13:30:00,79.24,79.65,79.22,79.61,105040.0,67.8398,68.1908,67.8227,68.1566,105040.0
2016-02-25 14:00:00,79.61,79.64,79.4,79.59,92328.0,68.1566,68.1823,67.9768,68.1395,92328.0
2016-02-25 14:30:00,79.6,79.61,79.33,79.34,70193.0,68.148,68.1566,67.9169,67.9254,70193.0
2016-02-25 15:00:00,79.34,79.52,79.34,79.4,86125.0,67.9254,68.0795,67.9254,67.9768,86125.0
2016-02-25 15:30:00,79.41,79.6,79.32,79.6,260608.0,67.9854,68.148,67.9083,68.148,260608.0
2016-02-26 09:30:00,79.87,80.59,79.61,79.98,185396.0,68.3792,68.9956,68.1566,68.4734,185396.0
2016-02-26 10:00:00,79.94,80.12,79.21,79.43,338995.0,68.4391,68.5932,67.8141,68.0025,338995.0
2016-02-26 10:30:00,79.42,80.21,79.38,80.17,112658.0,67.9939,68.6703,67.9597,68.636,112658.0
2016-02-26 11:00:00,80.19,80.19,79.69,79.99,122613.0,68.6532,68.6532,68.2251,68.4819,122613.0
2016-02-26 11:30:00,79.97,80.1,79.77,80.01,145344.0,68.4648,68.5761,68.2936,68.499,145344.0
2016-02-26 12:00:00,79.99,80.06,79.83,80.04,123598.0,68.4819,68.5419,68.3449,68.5247,123598.0
2016-02-26 12:30:00,80.04,80.28,80.0,80.24,66919.0,68.5247,68.7302,68.4905,68.696,66919.0
2016-02-26 13:00:00,80.25,80.37,80.04,80.05,56668.0,68.7045,68.8073,68.5247,68.5333,56668.0
2016-02-26 13:30:00,80.05,80.1,79.63,79.65,106186.0,68.5333,68.5761,68.1737,68.1908,106186.0
2016-02-26 14:00:00,79.66,79.69,79.31,79.41,130504.0,68.1994,68.2251,67.8998,67.9854,130504.0
2016-02-26 14:30:00,79.41,79.43,79.23,79.27,80644.0,67.9854,68.0025,67.8313,67.8655,80644.0
2016-02-26 15:00:00,79.27,79.68,79.24,79.61,236165.0,67.8655,68.2165,67.8398,68.1566,236165.0
2016-02-26 15:30:00,79.61,79.72,79.45,79.47,420437.0,68.1566,68.2508,68.0196,68.0367,420437.0
2016-02-29 09:30:00,79.59,80.39,79.05,80.19,178794.0,68.1395,68.8244,67.6772,68.6532,178794.0
2016-02-29 10:00:00,80.17,80.57,80.05,80.45,360886.0,68.636,68.9785,68.5333,68.8757,360886.0
2016-02-29 10:30:00,80.45,80.67,80.15,80.42,116016.0,68.8757,69.0641,68.6189,68.8501,116016.0
2016-02-29 11:00:00,80.4,80.73,80.38,80.59,115611.0,68.8329,69.1155,68.8158,68.9956,115611.0
2016-02-29 11:30:00,80.58,81.06,80.58,80.97,111611.0,68.987,69.398,68.987,69.3209,111611.0
2016-02-29 12:00:00,80.97,81.14,80.88,80.98,157553.0,69.3209,69.4665,69.2439,69.3295,157553.0
2016-02-29 12:30:00,80.98,81.07,80.81,81.06,153327.0,69.3295,69.4065,69.184,69.398,153327.0
2016-02-29 13:00:00,81.05,81.18,81.04,81.1,75673.0,69.3894,69.5007,69.3809,69.4322,75673.0
2016-02-29 13:30:00,81.1,81.35,81.07,81.25,98652.0,69.4322,69.6463,69.4065,69.5607,98652.0
2016-02-29 14:00:00,81.25,81.27,80.44,80.47,169812.0,69.5607,69.5778,68.8672,68.8929,169812.0
2016-02-29 14:30:00,80.47,80.57,80.23,80.27,140024.0,68.8929,68.9785,68.6874,68.7216,140024.0
2016-02-29 15:00:00,80.27,80.34,80.07,80.25,159547.0,68.7216,68.7816,68.5504,68.7045,159547.0
2016-02-29 15:30:00,80.23,80.38,80.07,80.22,508878.0,68.6874,68.8158,68.5504,68.6788,508878.0
2016-03-01 09:30:00,80.64,81.0,79.5,80.21,323507.0,69.0384,69.3466,68.0624,68.6703,323507.0
2016-03-01 10:00:00,80.26,80.46,79.75,80.4,242439.0,68.7131,68.8843,68.2765,68.8329,242439.0
2016-03-01 10:30:00,80.39,80.68,80.13,80.37,157335.0,68.8244,69.0727,68.6018,68.8073,157335.0
2016-03-01 11:00:00,80.36,80.69,80.19,80.61,140082.0,68.7987,69.0812,68.6532,69.0127,140082.0
2016-03-01 11:30:00,80.61,80.95,80.41,80.95,117139.0,69.0127,69.3038,68.8415,69.3038,117139.0
2016-03-01 12:00:00,80.94,81.16,80.9,81.16,106344.0,69.2953,69.4836,69.261,69.4836,106344.0
2016-03-01 12:30:00,81.17,81.54,81.15,81.53,107724.0,69.4922,69.8089,69.475,69.8004,107724.0
2016-03-01 13:00:00,81.51,82.15,81.49,82.11,241064.0,69.7832,70.3312,69.7661,70.2969,241064.0
2016-03-01 13:30:00,82.08,82.08,81.32,81.34,136091.0,70.2712,70.2712,69.6206,69.6377,136091.0
2016-03-01 14:00:00,81.34,81.56,81.0,81.03,214172.0,69.6377,69.8261,69.3466,69.3723,214172.0
2016-03-01 14:30:00,81.03,81.19,81.01,81.14,213958.0,69.3723,69.5093,69.3552,69.4665,213958.0
2016-03-01 15:00:00,81.15,81.47,81.04,81.04,215968.0,69.475,69.749,69.3809,69.3809,215968.0
2016-03-01 15:30:00,81.04,81.14,80.93,81.02,547251.0,69.3809,69.4665,69.2867,69.3637,547251.0
2016-03-02 09:30:00,80.64,81.11,80.16,80.66,294489.0,69.0384,69.4408,68.6275,69.0555,294489.0
2016-03-02 10:00:00,80.68,81.2,80.56,81.15,126399.0,69.0727,69.5178,68.9699,69.475,126399.0
2016-03-02 10:30:00,81.14,81.31,80.69,81.31,149501.0,69.4665,69.612,69.0812,69.612,149501.0
2016-03-02 11:00:00,81.29,81.95,81.23,81.93,161647.0,69.5949,70.1599,69.5435,70.1428,161647.0
2016-03-02 11:30:00,81.94,82.06,81.73,81.75,226725.0,70.1514,70.2541,69.9716,69.9887,226725.0
2016-03-02 12:00:00,81.75,81.76,81.37,81.4,84675.0,69.9887,69.9973,69.6634,69.6891,84675.0
2016-03-02 12:30:00,81.4,81.75,81.31,81.71,70773.0,69.6891,69.9887,69.612,69.9545,70773.0
2016-03-02 13:00:00,81.74,81.8,81.58,81.69,94749.0,69.9802,70.0315,69.8432,69.9373,94749.0
2016-03-02 13:30:00,81.69,82.03,81.68,81.85,121470.0,69.9373,70.2284,69.9288,70.0743,121470.0
2016-03-02 14:00:00,81.85,81.97,81.66,81.67,220150.0,70.0743,70.1771,69.9117,69.9202,220150.0
2016-03-02 14:30:00,81.69,81.73,81.45,81.46,117645.0,69.9373,69.9716,69.7319,69.7404,117645.0
2016-03-02 15:00:00,81.46,81.79,81.45,81.71,144238.0,69.7404,70.023,69.7319,69.9545,144238.0
2016-03-02 15:30:00,81.71,81.89,81.66,81.85,217438.0,69.9545,70.1086,69.9117,70.0743,217438.0
2016-03-03 09:30:00,81.77,82.8,81.45,82.62,278663.0,70.0058,70.8877,69.7319,70.7336,278663.0
2016-03-03 10:00:00,82.62,82.85,82.49,82.65,153244.0,70.7336,70.9305,70.6223,70.7592,153244.0
2016-03-03 10:30:00,82.63,82.94,82.57,82.9,114984.0,70.7421,71.0075,70.6907,70.9733,114984.0
2016-03-03 11:00:00,82.91,83.41,82.88,82.92,268186.0,70.9818,71.4099,70.9561,70.9904,268186.0
2016-03-03 11:30:00,82.93,82.99,82.72,82.97,160440.0,70.999,71.0503,70.8192,71.0332,160440.0
2016-03-03 12:00:00,82.98,83.04,82.81,82.92,70422.0,71.0418,71.0931,70.8962,70.9904,70422.0
2016-03-03 12:30:00,82.93,83.13,82.89,83.13,67807.0,70.999,71.1702,70.9647,71.1702,67807.0
2016-03-03 13:00:00,83.13,83.19,83.01,83.1,102993.0,71.1702,71.2215,71.0674,71.1445,102993.0
2016-03-03 13:30:00,83.1,83.24,83.01,83.15,141293.0,71.1445,71.2644,71.0674,71.1873,141293.0
2016-03-03 14:00:00,83.16,83.29,83.06,83.29,112418.0,71.1959,71.3072,71.1102,71.3072,112418.0
2016-03-03 14:30:00,83.28,83.39,83.21,83.34,158105.0,71.2986,71.3928,71.2387,71.35,158105.0
2016-03-03 15:00:00,83.34,83.49,83.19,83.48,193415.0,71.35,71.4784,71.2215,71.4698,193415.0
2016-03-03 15:30:00,83.48,83.82,83.48,83.7,539601.0,71.4698,71.7609,71.4698,71.6582,539601.0
2016-03-04 09:30:00,83.67,84.5,83.57,83.73,299696.0,71.6325,72.3431,71.5469,71.6839,299696.0
2016-03-04 10:00:00,83.76,84.35,83.46,84.34,168336.0,71.7095,72.2147,71.4527,72.2061,168336.0
2016-03-04 10:30:00,84.34,84.92,84.34,84.84,205150.0,72.2061,72.7027,72.2061,72.6342,205150.0
2016-03-04 11:00:00,84.85,85.19,84.74,85.1,240838.0,72.6427,72.9338,72.5485,72.8568,240838.0
2016-03-04 11:30:00,85.11,85.21,84.85,84.94,120716.0,72.8653,72.9509,72.6427,72.7198,120716.0
2016-03-04 12:00:00,84.96,85.96,84.93,85.6,607850.0,72.7369,73.593,72.7112,73.2848,607850.0
2016-03-04 12:30:00,85.61,86.07,85.6,85.9,357138.0,73.2934,73.6872,73.2848,73.5417,357138.0
2016-03-04 13:00:00,85.89,85.9,85.48,85.77,350428.0,73.5331,73.5417,73.1821,73.4304,350428.0
2016-03-04 13:30:00,85.76,85.76,85.49,85.6,106842.0,73.4218,73.4218,73.1906,73.2848,106842.0
2016-03-04 14:00:00,85.6,85.61,85.14,85.17,216405.0,73.2848,73.2934,72.891,72.9167,216405.0
2016-03-04 14:30:00,85.16,85.38,84.46,84.8,192247.0,72.9081,73.0965,72.3088,72.5999,192247.0
2016-03-04 15:00:00,84.79,85.01,84.57,84.97,205705.0,72.5914,72.7797,72.403,72.7455,205705.0
2016-03-04 15:30:00,84.97,85.06,84.72,84.86,592433.0,72.7455,72.8225,72.5314,72.6513,592433.0
2016-03-07 09:30:00,84.6,85.95,84.26,85.63,406943.0,72.4287,73.5845,72.1376,73.3105,406943.0
2016-03-07 10:00:00,85.6,85.78,85.33,85.5,346043.0,73.2848,73.4389,73.0537,73.1992,346043.0
2016-03-07 10:30:00,85.5,85.8,85.31,85.39,196732.0,73.1992,73.456,73.0365,73.105,196732.0
2016-03-07 11:00:00,85.4,85.57,85.17,85.19,156598.0,73.1136,73.2591,72.9167,72.9338,156598.0
2016-03-07 11:30:00,85.19,85.3,85.01,85.12,209810.0,72.9338,73.028,72.7797,72.8739,209810.0
2016-03-07 12:00:00,85.14,85.29,85.05,85.16,103018.0,72.891,73.0194,72.8139,72.9081,103018.0
2016-03-07 12:30:00,85.16,85.42,85.16,85.37,171979.0,72.9081,73.1307,72.9081,73.0879,171979.0
2016-03-07 13:00:00,85.36,85.37,85.02,85.19,137311.0,73.0793,73.0879,72.7883,72.9338,137311.0
2016-03-07 13:30:00,85.18,85.33,85.12,85.28,85515.0,72.9252,73.0537,72.8739,73.0109,85515.0
2016-03-07 14:00:00,85.28,85.42,85.04,85.12,137671.0,73.0109,73.1307,72.8054,72.8739,137671.0
2016-03-07 14:30:00,85.13,85.14,84.71,84.99,201790.0,72.8824,72.891,72.5229,72.7626,201790.0
2016-03-07 15:00:00,84.97,85.62,84.89,85.55,161471.0,72.7455,73.3019,72.677,73.242,161471.0
2016-03-07 15:30:00,85.56,85.71,85.46,85.69,326797.0,73.2506,73.379,73.165,73.3619,326797.0
2016-03-08 09:30:00,84.84,85.13,83.71,83.8,250933.0,72.6342,72.8824,71.6667,71.7438,250933.0
2016-03-08 10:00:00,83.79,84.03,83.15,83.18,362840.0,71.7352,71.9407,71.1873,71.213,362840.0
2016-03-08 10:30:00,83.16,83.38,82.75,82.91,292254.0,71.1959,71.3842,70.8448,70.9818,292254.0
2016-03-08 11:00:00,82.92,83.81,82.92,83.6,203983.0,70.9904,71.7523,70.9904,71.5726,203983.0
2016-03-08 11:30:00,83.6,84.01,83.47,83.93,192414.0,71.5726,71.9236,71.4613,71.8551,192414.0
2016-03-08 12:00:00,83.93,84.02,83.81,83.81,110904.0,71.8551,71.9321,71.7523,71.7523,110904.0
2016-03-08 12:30:00,83.82,84.13,83.79,84.04,119709.0,71.7609,72.0263,71.7352,71.9493,119709.0
2016-03-08 13:00:00,84.03,84.16,83.87,84.0,122112.0,71.9407,72.052,71.8037,71.915,122112.0
2016-03-08 13:30:00,84.01,84.26,83.99,84.14,99119.0,71.9236,72.1376,71.9065,72.0349,99119.0
2016-03-08 14:00:00,84.13,84.36,84.04,84.24,154854.0,72.0263,72.2232,71.9493,72.1205,154854.0
2016-03-08 14:30:00,84.24,84.33,84.07,84.22,137072.0,72.1205,72.1975,71.9749,72.1034,137072.0
2016-03-08 15:00:00,84.22,84.29,83.92,83.93,166169.0,72.1034,72.1633,71.8465,71.8551,166169.0
2016-03-08 15:30:00,83.93,84.04,83.8,83.86,396985.0,71.8551,71.9493,71.7438,71.7952,396985.0
2016-03-09 09:30:00,84.15,84.7,83.85,84.35,206523.0,72.0434,72.5143,71.7866,72.2147,206523.0
2016-03-09 10:00:00,84.37,84.4,83.57,83.79,96447.0,72.2318,72.2575,71.5469,71.7352,96447.0
2016-03-09 10:30:00,83.82,84.21,83.47,83.69,91348.0,71.7609,72.0948,71.4613,71.6496,91348.0
2016-03-09 11:00:00,83.69,84.02,83.6,83.9,100317.0,71.6496,71.9321,71.5726,71.8294,100317.0
2016-03-09 11:30:00,83.91,83.96,83.61,83.82,100274.0,71.838,71.8808,71.5811,71.7609,100274.0
2016-03-09 12:00:00,83.83,83.94,83.63,83.69,130151.0,71.7695,71.8636,71.5982,71.6496,130151.0
2016-03-09 12:30:00,83.7,83.76,83.24,83.42,120332.0,71.6582,71.7095,71.2644,71.4185,120332.0
2016-03-09 13:00:00,83.44,83.44,83.04,83.22,105598.0,71.4356,71.4356,71.0931,71.2472,105598.0
2016-03-09 13:30:00,83.24,83.46,83.17,83.31,80983.0,71.2644,71.4527,71.2044,71.3243,80983.0
2016-03-09 14:00:00,83.33,83.33,82.95,82.99,137748.0,71.3414,71.3414,71.0161,71.0503,137748.0
2016-03-09 14:30:00,82.99,83.04,82.89,82.97,149849.0,71.0503,71.0931,70.9647,71.0332,149849.0
2016-03-09 15:00:00,82.98,82.98,82.63,82.82,182256.0,71.0418,71.0418,70.7421,70.9048,182256.0
2016-03-09 15:30:00,82.82,83.06,82.78,83.06,459036.0,70.9048,71.1102,70.8705,71.1102,459036.0
2016-03-10 09:30:00,82.82,82.9,81.39,82.32,394293.0,70.9048,70.9733,69.6805,70.4767,394293.0
2016-03-10 10:00:00,82.34,82.64,82.1,82.28,270023.0,70.4938,70.7507,70.2884,70.4425,270023.0
2016-03-10 10:30:00,82.27,82.43,81.89,81.91,219915.0,70.4339,70.5709,70.1086,70.1257,219915.0
2016-03-10 11:00:00,81.92,81.94,81.42,81.63,278137.0,70.1343,70.1514,69.7062,69.886,278137.0
2016-03-10 11:30:00,81.63,81.95,81.39,81.91,143397.0,69.886,70.1599,69.6805,70.1257,143397.0
2016-03-10 12:00:00,81.87,82.07,81.86,81.95,101510.0,70.0915,70.2627,70.0829,70.1599,101510.0
2016-03-10 12:30:00,81.96,81.96,81.49,81.84,101397.0,70.1685,70.1685,69.7661,70.0658,101397.0
2016-03-10 13:00:00,81.84,82.03,81.63,81.99,72272.0,70.0658,70.2284,69.886,70.1942,72272.0
2016-03-10 13:30:00,81.98,82.24,81.95,81.98,77477.0,70.1856,70.4082,70.1599,70.1856,77477.0
2016-03-10 14:00:00,81.98,82.03,81.63,81.97,112375.0,70.1856,70.2284,69.886,70.1771,112375.0
2016-03-10 14:30:00,81.99,82.3,81.82,82.12,102200.0,70.1942,70.4596,70.0486,70.3055,102200.0
2016-03-10 15:00:00,82.13,82.47,82.0,82.42,159453.0,70.314,70.6051,70.2027,70.5623,159453.0
2016-03-10 15:30:00,82.41,82.46,82.21,82.38,274515.0,70.5538,70.5966,70.3825,70.5281,274515.0
2016-03-11 09:30:00,83.2,83.43,82.6,82.64,214180.0,71.2301,71.427,70.7164,70.7507,214180.0
2016-03-11 10:00:00,82.66,82.78,82.37,82.37,213209.0,70.7678,70.8705,70.5195,70.5195,213209.0
2016-03-11 10:30:00,82.4,82.97,82.4,82.78,102170.0,70.5452,71.0332,70.5452,70.8705,102170.0
2016-03-11 11:00:00,82.76,82.86,82.66,82.79,126470.0,70.8534,70.939,70.7678,70.8791,126470.0
2016-03-11 11:30:00,82.79,83.11,82.79,83.06,99935.0,70.8791,71.1531,70.8791,71.1102,99935.0
2016-03-11 12:00:00,83.06,83.12,82.97,83.0,81213.0,71.1102,71.1616,71.0332,71.0589,81213.0
2016-03-11 12:30:00,83.0,83.04,82.72,82.88,86872.0,71.0589,71.0931,70.8192,70.9561,86872.0
2016-03-11 13:00:00,82.87,82.89,82.7,82.8,116287.0,70.9476,70.9647,70.802,70.8877,116287.0
2016-03-11 13:30:00,82.79,82.91,82.72,82.88,101428.0,70.8791,70.9818,70.8192,70.9561,101428.0
2016-03-11 14:00:00,82.9,82.92,82.71,82.74,123217.0,70.9733,70.9904,70.8106,70.8363,123217.0
2016-03-11 14:30:00,82.75,82.77,82.62,82.7,97639.0,70.8448,70.862,70.7336,70.802,97639.0
2016-03-11 15:00:00,82.69,82.98,82.62,82.98,150334.0,70.7935,71.0418,70.7336,71.0418,150334.0
2016-03-11 15:30:00,82.97,83.08,82.82,82.93,465987.0,71.0332,71.1274,70.9048,70.999,465987.0
2016-03-14 09:30:00,82.61,83.32,82.5,82.8,145407.0,70.725,71.3328,70.6308,70.8877,145407.0
2016-03-14 10:00:00,82.79,82.79,82.35,82.43,180178.0,70.8791,70.8791,70.5024,70.5709,180178.0
2016-03-14 10:30:00,82.42,82.69,82.27,82.27,126305.0,70.5623,70.7935,70.4339,70.4339,126305.0
2016-03-14 11:00:00,82.3,82.41,81.83,81.83,194671.0,70.4596,70.5538,70.0572,70.0572,194671.0
2016-03-14 11:30:00,81.83,81.94,81.61,81.61,168075.0,70.0572,70.1514,69.8689,69.8689,168075.0
2016-03-14 12:00:00,81.63,81.78,81.52,81.7,138974.0,69.886,70.0144,69.7918,69.9459,138974.0
2016-03-14 12:30:00,81.69,81.85,81.64,81.72,111093.0,69.9373,70.0743,69.8945,69.963,111093.0
2016-03-14 13:00:00,81.72,82.17,81.72,82.14,123574.0,69.963,70.3483,69.963,70.3226,123574.0
2016-03-14 13:30:00,82.14,82.2,81.87,81.89,138244.0,70.3226,70.374,70.0915,70.1086,138244.0
2016-03-14 14:00:00,81.88,82.14,81.85,82.11,153530.0,70.1,70.3226,70.0743,70.2969,153530.0
2016-03-14 14:30:00,82.11,82.16,81.98,82.04,127962.0,70.2969,70.3397,70.1856,70.237,127962.0
2016-03-14 15:00:00,82.03,82.24,81.92,82.24,194137.0,70.2284,70.4082,70.1343,70.4082,194137.0
2016-03-14 15:30:00,82.24,82.24,81.84,81.86,370481.0,70.4082,70.4082,70.0658,70.0829,370481.0
2016-03-15 09:30:00,80.97,80.97,80.06,80.5,365243.0,69.3209,69.3209,68.5419,68.9186,365243.0
2016-03-15 10:00:00,80.5,80.82,80.45,80.52,218627.0,68.9186,69.1925,68.8757,68.9357,218627.0
2016-03-15 10:30:00,80.52,81.02,80.52,80.57,151335.0,68.9357,69.3637,68.9357,68.9785,151335.0
2016-03-15 11:00:00,80.59,80.75,80.46,80.69,121088.0,68.9956,69.1326,68.8843,69.0812,121088.0
2016-03-15 11:30:00,80.69,80.81,80.46,80.46,97986.0,69.0812,69.184,68.8843,68.8843,97986.0
2016-03-15 12:00:00,80.46,80.46,80.21,80.32,81103.0,68.8843,68.8843,68.6703,68.7644,81103.0
2016-03-15 12:30:00,80.31,80.69,80.3,80.63,66061.0,68.7559,69.0812,68.7473,69.0298,66061.0
2016-03-15 13:00:00,80.62,80.71,80.43,80.64,120256.0,69.0213,69.0983,68.8586,69.0384,120256.0
2016-03-15 13:30:00,80.64,80.77,80.57,80.75,147026.0,69.0384,69.1497,68.9785,69.1326,147026.0
2016-03-15 14:00:00,80.73,81.02,80.65,80.79,134284.0,69.1155,69.3637,69.047,69.1668,134284.0
2016-03-15 14:30:00,80.78,80.79,80.63,80.74,145177.0,69.1583,69.1668,69.0298,69.124,145177.0
2016-03-15 15:00:00,80.74,80.89,80.66,80.75,184932.0,69.124,69.2524,69.0555,69.1326,184932.0
2016-03-15 15:30:00,80.75,80.76,80.54,80.67,428633.0,69.1326,69.1411,68.9528,69.0641,428633.0
2016-03-16 09:30:00,80.62,80.84,80.25,80.44,220543.0,69.0213,69.2096,68.7045,68.8672,220543.0
2016-03-16 10:00:00,80.47,81.25,80.47,81.22,159398.0,68.8929,69.5607,68.8929,69.535,159398.0
2016-03-16 10:30:00,81.22,81.23,80.98,81.09,94893.0,69.535,69.5435,69.3295,69.4237,94893.0
2016-03-16 11:00:00,81.1,81.13,80.86,80.86,75103.0,69.4322,69.4579,69.2268,69.2268,75103.0
2016-03-16 11:30:00,80.85,80.91,80.51,80.52,52929.0,69.2182,69.2696,68.9271,68.9357,52929.0
2016-03-16 12:00:00,80.52,80.73,80.45,80.7,127527.0,68.9357,69.1155,68.8757,69.0898,127527.0
2016-03-16 12:30:00,80.69,80.8,80.55,80.59,70231.0,69.0812,69.1754,68.9614,68.9956,70231.0
2016-03-16 13:00:00,80.6,80.68,80.49,80.6,51570.0,69.0042,69.0727,68.91,69.0042,51570.0
2016-03-16 13:30:00,80.61,80.71,80.49,80.49,53602.0,69.0127,69.0983,68.91,68.91,53602.0
2016-03-16 14:00:00,80.51,81.24,80.5,81.2,229812.0,68.9271,69.5521,68.9186,69.5178,229812.0
2016-03-16 14:30:00,81.2,81.55,81.06,81.15,206190.0,69.5178,69.8175,69.398,69.475,206190.0
2016-03-16 15:00:00,81.17,81.5,81.13,81.37,201767.0,69.4922,69.7747,69.4579,69.6634,201767.0
2016-03-16 15:30:00,81.35,81.57,81.3,81.43,558166.0,69.6463,69.8346,69.6035,69.7148,558166.0
2016-03-17 09:30:00,81.62,82.12,81.27,82.11,261561.0,69.8774,70.3055,69.5778,70.2969,261561.0
2016-03-17 10:00:00,82.12,82.44,82.04,82.16,176673.0,70.3055,70.5794,70.237,70.3397,176673.0
2016-03-17 10:30:00,82.15,82.63,82.15,82.58,202863.0,70.3312,70.7421,70.3312,70.6993,202863.0
2016-03-17 11:00:00,82.58,82.75,82.37,82.64,140945.0,70.6993,70.8448,70.5195,70.7507,140945.0
2016-03-17 11:30:00,82.65,82.84,82.58,82.67,127852.0,70.7592,70.9219,70.6993,70.7764,127852.0
2016-03-17 12:00:00,82.65,82.66,82.52,82.62,247668.0,70.7592,70.7678,70.6479,70.7336,247668.0
2016-03-17 12:30:00,82.62,82.93,82.6,82.91,134910.0,70.7336,70.999,70.7164,70.9818,134910.0
2016-03-17 13:00:00,82.91,83.02,82.83,82.89,140401.0,70.9818,71.076,70.9133,70.9647,140401.0
2016-03-17 13:30:00,82.89,83.4,82.87,83.38,111181.0,70.9647,71.4013,70.9476,71.3842,111181.0
2016-03-17 14:00:00,83.37,83.52,83.33,83.45,160783.0,71.3756,71.5041,71.3414,71.4441,160783.0
2016-03-17 14:30:00,83.45,83.48,83.21,83.31,319491.0,71.4441,71.4698,71.2387,71.3243,319491.0
2016-03-17 15:00:00,83.31,83.33,83.08,83.15,191088.0,71.3243,71.3414,71.1274,71.1873,191088.0
2016-03-17 15:30:00,83.15,83.18,82.96,83.07,516265.0,71.1873,71.213,71.0246,71.1188,516265.0
2016-03-18 09:30:00,83.27,83.86,83.0,83.36,496727.0,71.29,71.7952,71.0589,71.3671,496727.0
2016-03-18 10:00:00,83.36,83.58,82.89,82.9,267812.0,71.3671,71.5554,70.9647,70.9733,267812.0
2016-03-18 10:30:00,82.91,83.09,82.83,82.97,141117.0,70.9818,71.1359,70.9133,71.0332,141117.0
2016-03-18 11:00:00,82.96,83.0,82.8,82.81,100053.0,71.0246,71.0589,70.8877,70.8962,100053.0
2016-03-18 11:30:00,82.82,82.85,82.46,82.7,136047.0,70.9048,70.9305,70.5966,70.802,136047.0
2016-03-18 12:00:00,82.69,82.76,82.64,82.68,80205.0,70.7935,70.8534,70.7507,70.7849,80205.0
2016-03-18 12:30:00,82.69,82.7,82.5,82.65,106525.0,70.7935,70.802,70.6308,70.7592,106525.0
2016-03-18 13:00:00,82.66,82.72,82.59,82.69,81635.0,70.7678,70.8192,70.7079,70.7935,81635.0
2016-03-18 13:30:00,82.69,82.82,82.61,82.77,65228.0,70.7935,70.9048,70.725,70.862,65228.0
2016-03-18 14:00:00,82.78,82.95,82.71,82.8,122213.0,70.8705,71.0161,70.8106,70.8877,122213.0
2016-03-18 14:30:00,82.79,82.85,82.65,82.72,104976.0,70.8791,70.9305,70.7592,70.8192,104976.0
2016-03-18 15:00:00,82.72,83.25,82.71,83.25,236894.0,70.8192,71.2729,70.8106,71.2729,236894.0
2016-03-18 15:30:00,83.25,83.25,82.63,82.65,807127.0,71.2729,71.2729,70.7421,70.7592,807127.0
2016-03-21 09:30:00,82.78,83.03,82.54,82.59,161975.0,70.8705,71.0846,70.6651,70.7079,161975.0
2016-03-21 10:00:00,82.57,82.61,82.07,82.23,110268.0,70.6907,70.725,70.2627,70.3997,110268.0
2016-03-21 10:30:00,82.24,82.32,81.93,81.96,156815.0,70.4082,70.4767,70.1428,70.1685,156815.0
2016-03-21 11:00:00,81.99,82.26,81.96,82.26,175446.0,70.1942,70.4253,70.1685,70.4253,175446.0
2016-03-21 11:30:00,82.27,82.46,82.25,82.26,174333.0,70.4339,70.5966,70.4168,70.4253,174333.0
2016-03-21 12:00:00,82.26,82.47,82.2,82.31,106584.0,70.4253,70.6051,70.374,70.4682,106584.0
2016-03-21 12:30:00,82.31,82.42,82.25,82.41,78508.0,70.4682,70.5623,70.4168,70.5538,78508.0
2016-03-21 13:00:00,82.42,82.55,82.34,82.53,103280.0,70.5623,70.6736,70.4938,70.6565,103280.0
2016-03-21 13:30:00,82.51,82.78,82.5,82.69,113961.0,70.6394,70.8705,70.6308,70.7935,113961.0
2016-03-21 14:00:00,82.68,82.79,82.62,82.77,97053.0,70.7849,70.8791,70.7336,70.862,97053.0
2016-03-21 14:30:00,82.77,82.88,82.71,82.85,101505.0,70.862,70.9561,70.8106,70.9305,101505.0
2016-03-21 15:00:00,82.84,82.9,82.77,82.88,154039.0,70.9219,70.9733,70.862,70.9561,154039.0
2016-03-21 15:30:00,82.88,82.88,82.66,82.73,377319.0,70.9561,70.9561,70.7678,70.8277,377319.0
2016-03-22 09:30:00,82.39,82.56,82.07,82.18,175814.0,70.5366,70.6822,70.2627,70.3569,175814.0
2016-03-22 10:00:00,82.18,82.4,81.99,82.13,91620.0,70.3569,70.5452,70.1942,70.314,91620.0
2016-03-22 10:30:00,82.15,82.34,81.99,82.2,122587.0,70.3312,70.4938,70.1942,70.374,122587.0
2016-03-22 11:00:00,82.22,82.4,82.11,82.19,68733.0,70.3911,70.5452,70.2969,70.3654,68733.0
2016-03-22 11:30:00,82.19,82.29,82.08,82.23,79417.0,70.3654,70.451,70.2712,70.3997,79417.0
2016-03-22 12:00:00,82.26,82.33,82.15,82.33,63158.0,70.4253,70.4853,70.3312,70.4853,63158.0
2016-03-22 12:30:00,82.31,82.35,82.23,82.35,57407.0,70.4682,70.5024,70.3997,70.5024,57407.0
2016-03-22 13:00:00,82.33,82.36,82.17,82.32,65901.0,70.4853,70.511,70.3483,70.4767,65901.0
2016-03-22 13:30:00,82.31,82.31,82.16,82.24,75065.0,70.4682,70.4682,70.3397,70.4082,75065.0
2016-03-22 14:00:00,82.26,82.36,82.2,82.35,67828.0,70.4253,70.511,70.374,70.5024,67828.0
2016-03-22 14:30:00,82.36,82.48,82.26,82.27,75797.0,70.511,70.6137,70.4253,70.4339,75797.0
2016-03-22 15:00:00,82.26,82.35,82.18,82.29,84994.0,70.4253,70.5024,70.3569,70.451,84994.0
2016-03-22 15:30:00,82.29,82.35,82.2,82.28,178997.0,70.451,70.5024,70.374,70.4425,178997.0
2016-03-23 09:30:00,81.91,82.01,81.11,81.22,204082.0,70.1257,70.2113,69.4408,69.535,204082.0
2016-03-23 10:00:00,81.22,81.52,81.11,81.15,114279.0,69.535,69.7918,69.4408,69.475,114279.0
2016-03-23 10:30:00,81.15,81.28,80.71,80.8,171272.0,69.475,69.5863,69.0983,69.1754,171272.0
2016-03-23 11:00:00,80.8,81.08,80.69,80.83,103230.0,69.1754,69.4151,69.0812,69.2011,103230.0
2016-03-23 11:30:00,80.83,80.83,80.54,80.8,103993.0,69.2011,69.2011,68.9528,69.1754,103993.0
2016-03-23 12:00:00,80.83,81.14,80.83,81.13,68286.0,69.2011,69.4665,69.2011,69.4579,68286.0
2016-03-23 12:30:00,81.14,81.21,81.05,81.15,52002.0,69.4665,69.5264,69.3894,69.475,52002.0
2016-03-23 13:00:00,81.15,81.26,81.06,81.18,63013.0,69.475,69.5692,69.398,69.5007,63013.0
2016-03-23 13:30:00,81.18,81.19,81.06,81.17,50199.0,69.5007,69.5093,69.398,69.4922,50199.0
2016-03-23 14:00:00,81.16,81.24,80.96,80.96,87632.0,69.4836,69.5521,69.3124,69.3124,87632.0
2016-03-23 14:30:00,80.95,81.01,80.72,80.73,73004.0,69.3038,69.3552,69.1069,69.1155,73004.0
2016-03-23 15:00:00,80.74,80.89,80.68,80.68,134724.0,69.124,69.2524,69.0727,69.0727,134724.0
2016-03-23 15:30:00,80.69,80.91,80.65,80.83,329158.0,69.0812,69.2696,69.047,69.2011,329158.0
2016-03-24 09:30:00,80.5,80.51,80.0,80.2,233419.0,68.9186,68.9271,68.4905,68.6617,233419.0
2016-03-24 10:00:00,80.22,80.35,80.1,80.3,201635.0,68.6788,68.7901,68.5761,68.7473,201635.0
2016-03-24 10:30:00,80.31,80.46,80.31,80.42,156434.0,68.7559,68.8843,68.7559,68.8501,156434.0
2016-03-24 11:00:00,80.43,80.49,80.12,80.27,209586.0,68.8586,68.91,68.5932,68.7216,209586.0
2016-03-24 11:30:00,80.26,80.36,80.21,80.36,89772.0,68.7131,68.7987,68.6703,68.7987,89772.0
2016-03-24 12:00:00,80.36,80.47,80.19,80.26,85840.0,68.7987,68.8929,68.6532,68.7131,85840.0
2016-03-24 12:30:00,80.24,80.34,80.06,80.29,47642.0,68.696,68.7816,68.5419,68.7388,47642.0
2016-03-24 13:00:00,80.29,80.49,80.26,80.42,92912.0,68.7388,68.91,68.7131,68.8501,92912.0
2016-03-24 13:30:00,80.42,80.58,80.38,80.52,98252.0,68.8501,68.987,68.8158,68.9357,98252.0
2016-03-24 14:00:00,80.52,80.53,80.35,80.38,100256.0,68.9357,68.9442,68.7901,68.8158,100256.0
2016-03-24 14:30:00,80.36,80.43,80.15,80.16,325412.0,68.7987,68.8586,68.6189,68.6275,325412.0
2016-03-24 15:00:00,80.16,80.34,80.12,80.3,366314.0,68.6275,68.7816,68.5932,68.7473,366314.0
2016-03-24 15:30:00,80.3,80.4,80.25,80.25,547140.0,68.7473,68.8329,68.7045,68.7045,547140.0
2016-03-28 09:30:00,80.32,80.57,80.06,80.13,141919.0,68.7644,68.9785,68.5419,68.6018,141919.0
2016-03-28 10:00:00,80.11,80.14,79.76,79.78,150732.0,68.5847,68.6103,68.285,68.3021,150732.0
2016-03-28 10:30:00,79.77,79.81,79.5,79.69,147853.0,68.2936,68.3278,68.0624,68.2251,147853.0
2016-03-28 11:00:00,79.68,79.91,79.65,79.78,160538.0,68.2165,68.4134,68.1908,68.3021,160538.0
2016-03-28 11:30:00,79.8,79.83,79.7,79.74,69844.0,68.3193,68.3449,68.2336,68.2679,69844.0
2016-03-28 12:00:00,79.75,79.95,79.7,79.9,121977.0,68.2765,68.4477,68.2336,68.4049,121977.0
2016-03-28 12:30:00,79.91,79.95,79.87,79.91,143464.0,68.4134,68.4477,68.3792,68.4134,143464.0
2016-03-28 13:00:00,79.91,79.93,79.86,79.89,95547.0,68.4134,68.4306,68.3706,68.3963,95547.0
2016-03-28 13:30:00,79.89,79.9,79.85,79.9,142692.0,68.3963,68.4049,68.3621,68.4049,142692.0
2016-03-28 14:00:00,79.91,79.93,79.65,79.7,160734.0,68.4134,68.4306,68.1908,68.2336,160734.0
2016-03-28 14:30:00,79.7,79.85,79.61,79.84,161870.0,68.2336,68.3621,68.1566,68.3535,161870.0
2016-03-28 15:00:00,79.83,79.96,79.8,79.91,162582.0,68.3449,68.4562,68.3193,68.4134,162582.0
2016-03-28 15:30:00,79.9,80.22,79.88,80.16,485194.0,68.4049,68.6788,68.3878,68.6275,485194.0
2016-03-29 09:30:00,79.14,80.27,79.14,80.14,260308.0,68.2592,69.2339,68.2592,69.1217,260308.0
2016-03-29 10:00:00,80.14,80.24,79.82,80.19,120732.0,69.1217,69.208,68.8457,69.1649,120732.0
2016-03-29 10:30:00,80.18,80.23,79.97,80.23,105097.0,69.1562,69.1994,68.9751,69.1994,105097.0
2016-03-29 11:00:00,80.24,80.41,80.0,80.13,133501.0,69.208,69.3546,69.001,69.1131,133501.0
2016-03-29 11:30:00,80.13,80.39,80.03,80.03,98454.0,69.1131,69.3374,69.0269,69.0269,98454.0
2016-03-29 12:00:00,80.03,80.4,79.74,80.35,69360.0,69.0269,69.346,68.7767,69.3029,69360.0
2016-03-29 12:30:00,80.37,80.49,80.16,80.18,62581.0,69.3201,69.4236,69.139,69.1562,62581.0
2016-03-29 13:00:00,80.19,80.31,79.98,80.07,69043.0,69.1649,69.2684,68.9837,69.0614,69043.0
2016-03-29 13:30:00,80.06,80.3,80.02,80.24,83887.0,69.0527,69.2597,69.0182,69.208,83887.0
2016-03-29 14:00:00,80.25,80.43,80.2,80.42,92501.0,69.2166,69.3719,69.1735,69.3632,92501.0
2016-03-29 14:30:00,80.43,80.52,80.32,80.35,104722.0,69.3719,69.4495,69.277,69.3029,104722.0
2016-03-29 15:00:00,80.35,80.58,80.32,80.5,134008.0,69.3029,69.5012,69.277,69.4322,134008.0
2016-03-29 15:30:00,80.51,80.7,80.4,80.51,375150.0,69.4409,69.6047,69.346,69.4409,375150.0
2016-03-30 09:30:00,81.0,81.09,80.5,80.84,165497.0,69.8635,69.9411,69.4322,69.7255,165497.0
2016-03-30 10:00:00,80.84,80.99,80.35,80.62,166502.0,69.7255,69.8549,69.3029,69.5357,166502.0
2016-03-30 10:30:00,80.61,80.88,80.58,80.66,63032.0,69.5271,69.76,69.5012,69.5702,63032.0
2016-03-30 11:00:00,80.64,80.66,80.22,80.29,118285.0,69.553,69.5702,69.1907,69.2511,118285.0
2016-03-30 11:30:00,80.28,80.48,80.11,80.4,70513.0,69.2425,69.415,69.0959,69.346,70513.0
2016-03-30 12:00:00,80.41,80.7,80.37,80.57,82190.0,69.3546,69.6047,69.3201,69.4926,82190.0
2016-03-30 12:30:00,80.56,80.75,80.28,80.38,307508.0,69.484,69.6479,69.2425,69.3287,307508.0
2016-03-30 13:00:00,80.4,80.52,80.17,80.17,70238.0,69.346,69.4495,69.1476,69.1476,70238.0
2016-03-30 13:30:00,80.2,80.42,80.06,80.32,137156.0,69.1735,69.3632,69.0527,69.277,137156.0
2016-03-30 14:00:00,80.28,80.3,80.08,80.2,196619.0,69.2425,69.2597,69.07,69.1735,196619.0
2016-03-30 14:30:00,80.2,80.24,80.12,80.17,84662.0,69.1735,69.208,69.1045,69.1476,84662.0
2016-03-30 15:00:00,80.17,80.18,80.08,80.1,332631.0,69.1476,69.1562,69.07,69.0872,332631.0
2016-03-30 15:30:00,80.09,80.13,80.01,80.11,403734.0,69.0786,69.1131,69.0096,69.0959,403734.0
2016-03-31 09:30:00,80.18,80.36,79.26,79.36,276969.0,69.1562,69.3115,68.3627,68.449,276969.0
2016-03-31 10:00:00,79.35,79.56,78.83,78.9,170186.0,68.4403,68.6215,67.9918,68.0522,170186.0
2016-03-31 10:30:00,78.93,79.05,78.83,78.88,120679.0,68.0781,68.1816,67.9918,68.035,120679.0
2016-03-31 11:00:00,78.9,79.02,78.8,78.9,166596.0,68.0522,68.1557,67.966,68.0522,166596.0
2016-03-31 11:30:00,78.9,79.28,78.7,79.12,173567.0,68.0522,68.38,67.8797,68.242,173567.0
2016-03-31 12:00:00,79.08,79.08,77.56,78.07,889697.0,68.2075,68.2075,66.8964,67.3363,889697.0
2016-03-31 12:30:00,78.11,78.18,77.59,77.74,360350.0,67.3708,67.4312,66.9223,67.0517,360350.0
2016-03-31 13:00:00,77.75,77.86,77.46,77.49,266999.0,67.0603,67.1552,66.8102,66.8361,266999.0
2016-03-31 13:30:00,77.46,77.76,77.36,77.7,435929.0,66.8102,67.0689,66.7239,67.0172,435929.0
2016-03-31 14:00:00,77.69,77.85,77.3,77.39,338891.0,67.0086,67.1466,66.6722,66.7498,338891.0
2016-03-31 14:30:00,77.4,77.41,77.13,77.26,447236.0,66.7584,66.7671,66.5256,66.6377,447236.0
2016-03-31 15:00:00,77.25,77.28,77.1,77.22,532846.0,66.6291,66.6549,66.4997,66.6032,532846.0
2016-03-31 15:30:00,77.21,77.3,76.91,76.99,1407730.0,66.5946,66.6722,66.3358,66.4048,1407730.0
2016-04-01 09:30:00,76.54,76.54,74.91,75.6,1210470.0,66.0167,66.0167,64.6108,65.2059,1210470.0
2016-04-01 10:00:00,75.59,76.5,75.56,76.12,877695.0,65.1973,65.9822,65.1714,65.6544,877695.0
2016-04-01 10:30:00,76.11,76.34,75.64,75.99,482244.0,65.6458,65.8442,65.2404,65.5423,482244.0
2016-04-01 11:00:00,75.99,76.26,75.93,76.04,336660.0,65.5423,65.7752,65.4906,65.5854,336660.0
2016-04-01 11:30:00,76.04,76.27,75.99,76.07,248361.0,65.5854,65.7838,65.5423,65.6113,248361.0
2016-04-01 12:00:00,76.07,76.24,76.03,76.17,334790.0,65.6113,65.7579,65.5768,65.6976,334790.0
2016-04-01 12:30:00,76.17,76.3,76.13,76.22,151288.0,65.6976,65.8097,65.6631,65.7407,151288.0
2016-04-01 13:00:00,76.22,76.36,76.21,76.26,174556.0,65.7407,65.8614,65.7321,65.7752,174556.0
2016-04-01 13:30:00,76.26,76.28,76.18,76.24,122156.0,65.7752,65.7924,65.7062,65.7579,122156.0
2016-04-01 14:00:00,76.24,76.29,76.2,76.27,155264.0,65.7579,65.8011,65.7234,65.7838,155264.0
2016-04-01 14:30:00,76.27,76.44,76.21,76.36,193164.0,65.7838,65.9304,65.7321,65.8614,193164.0
2016-04-01 15:00:00,76.36,76.4,76.24,76.32,305388.0,65.8614,65.8959,65.7579,65.8269,305388.0
2016-04-01 15:30:00,76.32,76.59,76.29,76.51,938954.0,65.8269,66.0598,65.8011,65.9908,938954.0
2016-04-04 09:30:00,76.28,76.81,76.1,76.72,289206.0,65.7924,66.2496,65.6372,66.1719,289206.0
2016-04-04 10:00:00,76.72,76.85,76.31,76.44,193011.0,66.1719,66.2841,65.8183,65.9304,193011.0
2016-04-04 10:30:00,76.44,76.8,76.44,76.55,272738.0,65.9304,66.2409,65.9304,66.0253,272738.0
2016-04-04 11:00:00,76.56,76.61,76.42,76.47,174472.0,66.0339,66.0771,65.9132,65.9563,174472.0
2016-04-04 11:30:00,76.47,76.55,76.39,76.54,118319.0,65.9563,66.0253,65.8873,66.0167,118319.0
2016-04-04 12:00:00,76.55,76.56,76.42,76.48,72856.0,66.0253,66.0339,65.9132,65.9649,72856.0
2016-04-04 12:30:00,76.45,76.5,76.21,76.21,93340.0,65.9391,65.9822,65.7321,65.7321,93340.0
2016-04-04 13:00:00,76.22,76.22,76.0,76.05,122856.0,65.7407,65.7407,65.5509,65.5941,122856.0
2016-04-04 13:30:00,76.06,76.14,75.96,76.0,107313.0,65.6027,65.6717,65.5164,65.5509,107313.0
2016-04-04 14:00:00,75.98,76.02,75.88,76.0,129977.0,65.5337,65.5682,65.4474,65.5509,129977.0
2016-04-04 14:30:00,76.0,76.22,75.99,76.15,251150.0,65.5509,65.7407,65.5423,65.6803,251150.0
2016-04-04 15:00:00,76.15,76.19,75.79,75.81,227268.0,65.6803,65.7148,65.3698,65.387,227268.0
2016-04-04 15:30:00,75.82,75.99,75.78,75.9,476719.0,65.3957,65.5423,65.3612,65.4647,476719.0
2016-04-05 09:30:00,75.4,75.9,75.27,75.9,137284.0,65.0334,65.4647,64.9213,65.4647,137284.0
2016-04-05 10:00:00,75.97,76.22,75.8,75.98,191025.0,65.5251,65.7407,65.3784,65.5337,191025.0
2016-04-05 10:30:00,75.95,76.09,75.74,75.93,129520.0,65.5078,65.6286,65.3267,65.4906,129520.0
2016-04-05 11:00:00,75.93,76.34,75.87,76.2,208615.0,65.4906,65.8442,65.4388,65.7234,208615.0
2016-04-05 11:30:00,76.22,76.43,76.1,76.28,132622.0,65.7407,65.9218,65.6372,65.7924,132622.0
2016-04-05 12:00:00,76.27,76.31,76.0,76.07,70800.0,65.7838,65.8183,65.5509,65.6113,70800.0
2016-04-05 12:30:00,76.04,76.29,76.04,76.18,82050.0,65.5854,65.8011,65.5854,65.7062,82050.0
2016-04-05 13:00:00,76.17,76.24,75.96,76.19,101512.0,65.6976,65.7579,65.5164,65.7148,101512.0
2016-04-05 13:30:00,76.18,76.24,76.08,76.19,119757.0,65.7062,65.7579,65.6199,65.7148,119757.0
2016-04-05 14:00:00,76.18,76.61,76.16,76.57,183131.0,65.7062,66.0771,65.6889,66.0426,183131.0
2016-04-05 14:30:00,76.59,76.63,76.47,76.57,176569.0,66.0598,66.0943,65.9563,66.0426,176569.0
2016-04-05 15:00:00,76.58,76.6,76.27,76.34,145568.0,66.0512,66.0684,65.7838,65.8442,145568.0
2016-04-05 15:30:00,76.34,76.36,76.0,76.07,435298.0,65.8442,65.8614,65.5509,65.6113,435298.0
2016-04-06 09:30:00,76.12,76.18,75.37,75.57,123552.0,65.6544,65.7062,65.0075,65.18,123552.0
2016-04-06 10:00:00,75.55,75.7,75.35,75.59,136760.0,65.1628,65.2922,64.9903,65.1973,136760.0
2016-04-06 10:30:00,75.6,76.02,75.4,76.0,167068.0,65.2059,65.5682,65.0334,65.5509,167068.0
2016-04-06 11:00:00,76.01,76.25,75.95,76.14,114660.0,65.5596,65.7666,65.5078,65.6717,114660.0
2016-04-06 11:30:00,76.14,76.49,76.13,76.4,152606.0,65.6717,65.9736,65.6631,65.8959,152606.0
2016-04-06 12:00:00,76.41,76.48,76.3,76.38,79624.0,65.9046,65.9649,65.8097,65.8787,79624.0
2016-04-06 12:30:00,76.38,76.5,76.31,76.39,67284.0,65.8787,65.9822,65.8183,65.8873,67284.0
2016-04-06 13:00:00,76.39,76.53,76.27,76.28,72407.0,65.8873,66.0081,65.7838,65.7924,72407.0
2016-04-06 13:30:00,76.28,76.32,76.05,76.07,58570.0,65.7924,65.8269,65.5941,65.6113,58570.0
2016-04-06 14:00:00,76.07,76.08,75.74,75.92,156036.0,65.6113,65.6199,65.3267,65.4819,156036.0
2016-04-06 14:30:00,75.92,76.12,75.84,76.07,110799.0,65.4819,65.6544,65.4129,65.6113,110799.0
2016-04-06 15:00:00,76.07,76.34,76.0,76.33,208750.0,65.6113,65.8442,65.5509,65.8356,208750.0
2016-04-06 15:30:00,76.34,76.42,76.31,76.35,358732.0,65.8442,65.9132,65.8183,65.8528,358732.0
2016-04-07 09:30:00,76.0,76.25,75.71,75.92,139339.0,65.5509,65.7666,65.3008,65.4819,139339.0
2016-04-07 10:00:00,75.91,76.05,75.52,75.53,121296.0,65.4733,65.5941,65.1369,65.1455,121296.0
2016-04-07 10:30:00,75.52,75.78,75.5,75.75,102783.0,65.1369,65.3612,65.1197,65.3353,102783.0
2016-04-07 11:00:00,75.77,75.78,75.6,75.7,63009.0,65.3525,65.3612,65.2059,65.2922,63009.0
2016-04-07 11:30:00,75.7,76.0,75.68,75.95,138354.0,65.2922,65.5509,65.2749,65.5078,138354.0
2016-04-07 12:00:00,75.94,76.08,75.79,75.88,104591.0,65.4992,65.6199,65.3698,65.4474,104591.0
2016-04-07 12:30:00,75.89,75.96,75.74,75.96,70891.0,65.4561,65.5164,65.3267,65.5164,70891.0
2016-04-07 13:00:00,75.94,76.28,75.91,76.2,129021.0,65.4992,65.7924,65.4733,65.7234,129021.0
2016-04-07 13:30:00,76.2,76.25,75.97,75.97,82887.0,65.7234,65.7666,65.5251,65.5251,82887.0
2016-04-07 14:00:00,75.97,76.03,75.7,75.8,144330.0,65.5251,65.5768,65.2922,65.3784,144330.0
2016-04-07 14:30:00,75.81,75.89,75.64,75.69,117121.0,65.387,65.4561,65.2404,65.2835,117121.0
2016-04-07 15:00:00,75.7,76.15,75.69,76.14,210314.0,65.2922,65.6803,65.2835,65.6717,210314.0
2016-04-07 15:30:00,76.14,76.22,76.01,76.15,365531.0,65.6717,65.7407,65.5596,65.6803,365531.0
2016-04-08 09:30:00,76.65,77.25,76.65,77.0,204262.0,66.1116,66.6291,66.1116,66.4134,204262.0
2016-04-08 10:00:00,77.0,77.15,76.92,77.04,158877.0,66.4134,66.5428,66.3444,66.4479,158877.0
2016-04-08 10:30:00,77.04,77.14,76.91,77.07,141641.0,66.4479,66.5342,66.3358,66.4738,141641.0
2016-04-08 11:00:00,77.06,77.12,76.69,76.78,119602.0,66.4652,66.5169,66.1461,66.2237,119602.0
2016-04-08 11:30:00,76.8,76.84,76.37,76.54,84089.0,66.2409,66.2754,65.8701,66.0167,84089.0
2016-04-08 12:00:00,76.53,76.56,76.43,76.45,66848.0,66.0081,66.0339,65.9218,65.9391,66848.0
2016-04-08 12:30:00,76.44,76.63,76.38,76.55,59894.0,65.9304,66.0943,65.8787,66.0253,59894.0
2016-04-08 13:00:00,76.54,76.55,76.18,76.23,88563.0,66.0167,66.0253,65.7062,65.7493,88563.0
2016-04-08 13:30:00,76.22,76.4,76.19,76.4,79133.0,65.7407,65.8959,65.7148,65.8959,79133.0
2016-04-08 14:00:00,76.41,76.41,76.24,76.32,114662.0,65.9046,65.9046,65.7579,65.8269,114662.0
2016-04-08 14:30:00,76.33,76.33,76.0,76.04,96498.0,65.8356,65.8356,65.5509,65.5854,96498.0
2016-04-08 15:00:00,76.04,76.18,75.91,76.16,128778.0,65.5854,65.7062,65.4733,65.6889,128778.0
2016-04-08 15:30:00,76.15,76.31,76.07,76.31,247116.0,65.6803,65.8183,65.6113,65.8183,247116.0
2016-04-11 09:30:00,76.46,77.16,76.46,77.0,143508.0,65.9477,66.5514,65.9477,66.4134,143508.0
2016-04-11 10:00:00,77.01,77.16,76.61,76.76,143215.0,66.4221,66.5514,66.0771,66.2064,143215.0
2016-04-11 10:30:00,76.73,76.76,76.25,76.27,134994.0,66.1806,66.2064,65.7666,65.7838,134994.0
2016-04-11 11:00:00,76.29,76.33,75.98,76.22,97122.0,65.8011,65.8356,65.5337,65.7407,97122.0
2016-04-11 11:30:00,76.22,76.22,75.89,76.14,75728.0,65.7407,65.7407,65.4561,65.6717,75728.0
2016-04-11 12:00:00,76.15,76.26,75.99,76.14,47103.0,65.6803,65.7752,65.5423,65.6717,47103.0
2016-04-11 12:30:00,76.14,76.3,76.09,76.29,53318.0,65.6717,65.8097,65.6286,65.8011,53318.0
2016-04-11 13:00:00,76.27,76.41,76.22,76.23,60931.0,65.7838,65.9046,65.7407,65.7493,60931.0
2016-04-11 13:30:00,76.23,76.3,76.12,76.17,44458.0,65.7493,65.8097,65.6544,65.6976,44458.0
2016-04-11 14:00:00,76.18,76.25,76.06,76.15,51891.0,65.7062,65.7666,65.6027,65.6803,51891.0
2016-04-11 14:30:00,76.15,76.31,76.05,76.29,51572.0,65.6803,65.8183,65.5941,65.8011,51572.0
2016-04-11 15:00:00,76.29,76.29,75.92,75.93,154927.0,65.8011,65.8011,65.4819,65.4906,154927.0
2016-04-11 15:30:00,75.93,76.02,75.75,75.76,296920.0,65.4906,65.5682,65.3353,65.3439,296920.0
2016-04-12 09:30:00,75.91,76.34,75.79,76.33,205369.0,65.4733,65.8442,65.3698,65.8356,205369.0
2016-04-12 10:00:00,76.37,76.37,75.8,75.82,104298.0,65.8701,65.8701,65.3784,65.3957,104298.0
2016-04-12 10:30:00,75.82,76.49,75.82,76.37,84453.0,65.3957,65.9736,65.3957,65.8701,84453.0
2016-04-12 11:00:00,76.34,76.59,76.26,76.44,89843.0,65.8442,66.0598,65.7752,65.9304,89843.0
2016-04-12 11:30:00,76.44,76.73,76.31,76.57,180249.0,65.9304,66.1806,65.8183,66.0426,180249.0
2016-04-12 12:00:00,76.57,76.69,76.37,76.6,158435.0,66.0426,66.1461,65.8701,66.0684,158435.0
2016-04-12 12:30:00,76.6,76.77,76.6,76.66,65645.0,66.0684,66.2151,66.0684,66.1202,65645.0
2016-04-12 13:00:00,76.65,76.7,76.52,76.61,65103.0,66.1116,66.1547,65.9994,66.0771,65103.0
2016-04-12 13:30:00,76.63,76.72,76.45,76.54,65479.0,66.0943,66.1719,65.9391,66.0167,65479.0
2016-04-12 14:00:00,76.54,76.59,76.43,76.52,106181.0,66.0167,66.0598,65.9218,65.9994,106181.0
2016-04-12 14:30:00,76.51,76.74,76.49,76.71,114877.0,65.9908,66.1892,65.9736,66.1633,114877.0
2016-04-12 15:00:00,76.71,76.94,76.68,76.79,160643.0,66.1633,66.3617,66.1374,66.2323,160643.0
2016-04-12 15:30:00,76.78,76.84,76.56,76.61,262497.0,66.2237,66.2754,66.0339,66.0771,262497.0
2016-04-13 09:30:00,76.75,77.23,76.33,76.56,284673.0,66.1978,66.6118,65.8356,66.0339,284673.0
2016-04-13 10:00:00,76.57,77.18,76.49,77.08,228676.0,66.0426,66.5687,65.9736,66.4824,228676.0
2016-04-13 10:30:00,77.08,77.71,77.04,77.51,192268.0,66.4824,67.0258,66.4479,66.8533,192268.0
2016-04-13 11:00:00,77.5,77.66,77.39,77.6,115566.0,66.8447,66.9827,66.7498,66.9309,115566.0
2016-04-13 11:30:00,77.61,78.0,77.58,77.95,160272.0,66.9396,67.276,66.9137,67.2328,160272.0
2016-04-13 12:00:00,77.94,78.23,77.78,78.11,225230.0,67.2242,67.4743,67.0862,67.3708,225230.0
2016-04-13 12:30:00,78.11,78.14,77.89,78.03,89177.0,67.3708,67.3967,67.1811,67.3018,89177.0
2016-04-13 13:00:00,78.03,78.06,77.87,78.01,109232.0,67.3018,67.3277,67.1638,67.2846,109232.0
2016-04-13 13:30:00,78.01,78.03,77.85,78.0,109121.0,67.2846,67.3018,67.1466,67.276,109121.0
2016-04-13 14:00:00,78.0,78.13,77.92,78.04,151806.0,67.276,67.3881,67.207,67.3105,151806.0
2016-04-13 14:30:00,78.05,78.19,78.03,78.14,135301.0,67.3191,67.4398,67.3018,67.3967,135301.0
2016-04-13 15:00:00,78.14,78.44,78.07,78.44,181970.0,67.3967,67.6555,67.3363,67.6555,181970.0
2016-04-13 15:30:00,78.44,78.53,78.34,78.47,671452.0,67.6555,67.7331,67.5692,67.6813,671452.0
2016-04-14 09:30:00,78.45,78.65,78.12,78.19,198370.0,67.6641,67.8366,67.3795,67.4398,198370.0
2016-04-14 10:00:00,78.17,78.64,78.17,78.6,114608.0,67.4226,67.828,67.4226,67.7935,114608.0
2016-04-14 10:30:00,78.61,78.66,78.37,78.54,100582.0,67.8021,67.8452,67.5951,67.7417,100582.0
2016-04-14 11:00:00,78.54,78.74,78.53,78.63,127831.0,67.7417,67.9142,67.7331,67.8193,127831.0
2016-04-14 11:30:00,78.65,78.8,78.46,78.47,138805.0,67.8366,67.966,67.6727,67.6813,138805.0
2016-04-14 12:00:00,78.47,78.52,78.22,78.22,98554.0,67.6813,67.7245,67.4657,67.4657,98554.0
2016-04-14 12:30:00,78.22,78.35,78.2,78.22,81213.0,67.4657,67.5778,67.4485,67.4657,81213.0
2016-04-14 13:00:00,78.22,78.25,77.83,77.85,150783.0,67.4657,67.4916,67.1293,67.1466,150783.0
2016-04-14 13:30:00,77.87,77.93,77.74,77.75,103496.0,67.1638,67.2156,67.0517,67.0603,103496.0
2016-04-14 14:00:00,77.75,77.9,77.62,77.72,160184.0,67.0603,67.1897,66.9482,67.0344,160184.0
2016-04-14 14:30:00,77.75,77.8,77.5,77.52,139509.0,67.0603,67.1034,66.8447,66.8619,139509.0
2016-04-14 15:00:00,77.51,77.64,77.51,77.52,157782.0,66.8533,66.9654,66.8533,66.8619,157782.0
2016-04-14 15:30:00,77.52,77.75,77.48,77.65,304132.0,66.8619,67.0603,66.8274,66.9741,304132.0
2016-04-15 09:30:00,77.66,78.22,77.56,77.69,275089.0,66.9827,67.4657,66.8964,67.0086,275089.0
2016-04-15 10:00:00,77.63,77.83,77.54,77.8,95905.0,66.9568,67.1293,66.8792,67.1034,95905.0
2016-04-15 10:30:00,77.83,78.0,77.78,77.9,68892.0,67.1293,67.276,67.0862,67.1897,68892.0
2016-04-15 11:00:00,77.89,77.91,77.76,77.8,60446.0,67.1811,67.1983,67.0689,67.1034,60446.0
2016-04-15 11:30:00,77.81,77.9,77.78,77.85,45864.0,67.1121,67.1897,67.0862,67.1466,45864.0
2016-04-15 12:00:00,77.86,77.9,77.8,77.83,55065.0,67.1552,67.1897,67.1034,67.1293,55065.0
2016-04-15 12:30:00,77.82,77.83,77.71,77.73,50706.0,67.1207,67.1293,67.0258,67.0431,50706.0
2016-04-15 13:00:00,77.73,77.8,77.66,77.66,73128.0,67.0431,67.1034,66.9827,66.9827,73128.0
2016-04-15 13:30:00,77.66,77.67,77.43,77.49,52748.0,66.9827,66.9913,66.7843,66.8361,52748.0
2016-04-15 14:00:00,77.48,77.61,77.43,77.59,63418.0,66.8274,66.9396,66.7843,66.9223,63418.0
2016-04-15 14:30:00,77.58,77.72,77.52,77.71,101405.0,66.9137,67.0344,66.8619,67.0258,101405.0
2016-04-15 15:00:00,77.72,77.8,77.68,77.68,98118.0,67.0344,67.1034,66.9999,66.9999,98118.0
2016-04-15 15:30:00,77.69,77.69,77.36,77.44,399445.0,67.0086,67.0086,66.7239,66.7929,399445.0
2016-04-18 09:30:00,77.18,78.14,76.81,77.97,167562.0,66.5687,67.3967,66.2496,67.2501,167562.0
2016-04-18 10:00:00,77.96,78.48,77.92,78.28,255212.0,67.2415,67.69,67.207,67.5175,255212.0
2016-04-18 10:30:00,78.29,78.39,78.0,78.27,93368.0,67.5261,67.6123,67.276,67.5088,93368.0
2016-04-18 11:00:00,78.27,78.37,78.16,78.28,94681.0,67.5088,67.5951,67.414,67.5175,94681.0
2016-04-18 11:30:00,78.29,78.31,78.12,78.31,72651.0,67.5261,67.5433,67.3795,67.5433,72651.0
2016-04-18 12:00:00,78.3,78.39,78.28,78.31,50545.0,67.5347,67.6123,67.5175,67.5433,50545.0
2016-04-18 12:30:00,78.31,78.4,78.25,78.29,62489.0,67.5433,67.621,67.4916,67.5261,62489.0
2016-04-18 13:00:00,78.28,78.34,78.16,78.21,74951.0,67.5175,67.5692,67.414,67.4571,74951.0
2016-04-18 13:30:00,78.2,78.21,78.03,78.1,80739.0,67.4485,67.4571,67.3018,67.3622,80739.0
2016-04-18 14:00:00,78.1,78.2,77.97,78.12,123311.0,67.3622,67.4485,67.2501,67.3795,123311.0
2016-04-18 14:30:00,78.11,78.35,78.1,78.21,102428.0,67.3708,67.5778,67.3622,67.4571,102428.0
2016-04-18 15:00:00,78.21,78.33,78.17,78.25,136348.0,67.4571,67.5606,67.4226,67.4916,136348.0
2016-04-18 15:30:00,78.25,78.36,78.21,78.36,294941.0,67.4916,67.5865,67.4571,67.5865,294941.0
2016-04-19 09:30:00,78.75,80.37,78.67,80.37,530198.0,67.9228,69.3201,67.8538,69.3201,530198.0
2016-04-19 10:00:00,80.34,80.65,80.09,80.17,322764.0,69.2942,69.5616,69.0786,69.1476,322764.0
2016-04-19 10:30:00,80.17,80.52,80.16,80.32,242610.0,69.1476,69.4495,69.139,69.277,242610.0
2016-04-19 11:00:00,80.33,80.72,80.25,80.46,213845.0,69.2856,69.622,69.2166,69.3977,213845.0
2016-04-19 11:30:00,80.48,80.67,80.44,80.5,241462.0,69.415,69.5789,69.3805,69.4322,241462.0
2016-04-19 12:00:00,80.51,80.92,80.5,80.88,396374.0,69.4409,69.7945,69.4322,69.76,396374.0
2016-04-19 12:30:00,80.87,81.11,80.68,81.05,254269.0,69.7514,69.9584,69.5875,69.9066,254269.0
2016-04-19 13:00:00,81.05,81.71,81.03,81.6,321444.0,69.9066,70.4759,69.8894,70.381,321444.0
2016-04-19 13:30:00,81.57,81.89,81.48,81.78,384853.0,70.3551,70.6311,70.2775,70.5362,384853.0
2016-04-19 14:00:00,81.78,82.21,81.66,82.15,535484.0,70.5362,70.9071,70.4327,70.8554,535484.0
2016-04-19 14:30:00,82.15,82.31,82.04,82.09,745686.0,70.8554,70.9934,70.7605,70.8036,745686.0
2016-04-19 15:00:00,82.09,82.59,82.06,82.57,702008.0,70.8036,71.2349,70.7778,71.2176,702008.0
2016-04-19 15:30:00,82.58,82.63,82.32,82.37,1011397.0,71.2263,71.2694,71.002,71.0451,1011397.0
2016-04-20 09:30:00,82.27,83.49,81.7,83.49,543928.0,70.9589,72.0111,70.4672,72.0111,543928.0
2016-04-20 10:00:00,83.5,83.83,83.19,83.54,440316.0,72.0198,72.3044,71.7524,72.0543,440316.0
2016-04-20 10:30:00,83.55,83.65,83.22,83.61,310719.0,72.0629,72.1491,71.7783,72.1146,310719.0
2016-04-20 11:00:00,83.62,83.64,83.35,83.55,209072.0,72.1233,72.1405,71.8904,72.0629,209072.0
2016-04-20 11:30:00,83.55,84.04,83.52,83.92,347704.0,72.0629,72.4855,72.037,72.382,347704.0
2016-04-20 12:00:00,83.9,83.95,83.71,83.91,363775.0,72.3648,72.4079,72.2009,72.3734,363775.0
2016-04-20 12:30:00,83.91,84.29,83.87,84.25,258857.0,72.3734,72.7012,72.3389,72.6667,258857.0
2016-04-20 13:00:00,84.25,84.6,84.21,84.45,421089.0,72.6667,72.9685,72.6322,72.8392,421089.0
2016-04-20 13:30:00,84.44,84.64,84.27,84.5,348125.0,72.8305,73.003,72.6839,72.8823,348125.0
2016-04-20 14:00:00,84.49,84.83,84.45,84.78,392693.0,72.8737,73.1669,72.8392,73.1238,392693.0
2016-04-20 14:30:00,84.78,84.93,84.71,84.84,488460.0,73.1238,73.2532,73.0634,73.1755,488460.0
2016-04-20 15:00:00,84.85,84.94,84.6,84.63,458331.0,73.1842,73.2618,72.9685,72.9944,458331.0
2016-04-20 15:30:00,84.63,84.64,84.23,84.26,1088370.0,72.9944,73.003,72.6494,72.6753,1088370.0
2016-04-21 09:30:00,84.49,84.94,83.64,83.9,580390.0,72.8737,73.2618,72.1405,72.3648,580390.0
2016-04-21 10:00:00,83.9,84.42,83.38,84.36,486193.0,72.3648,72.8133,71.9163,72.7615,486193.0
2016-04-21 10:30:00,84.36,84.54,84.23,84.38,262390.0,72.7615,72.9168,72.6494,72.7788,262390.0
2016-04-21 11:00:00,84.38,84.57,84.27,84.34,213322.0,72.7788,72.9427,72.6839,72.7443,213322.0
2016-04-21 11:30:00,84.36,84.37,83.72,83.74,155332.0,72.7615,72.7702,72.2095,72.2268,155332.0
2016-04-21 12:00:00,83.74,83.95,83.68,83.85,119120.0,72.2268,72.4079,72.175,72.3216,119120.0
2016-04-21 12:30:00,83.87,83.93,83.69,83.72,103071.0,72.3389,72.3906,72.1836,72.2095,103071.0
2016-04-21 13:00:00,83.75,83.85,83.44,83.44,177733.0,72.2354,72.3216,71.968,71.968,177733.0
2016-04-21 13:30:00,83.45,83.61,83.0,83.09,224745.0,71.9766,72.1146,71.5885,71.6661,224745.0
2016-04-21 14:00:00,83.09,83.22,82.61,82.64,209609.0,71.6661,71.7783,71.2521,71.278,209609.0
2016-04-21 14:30:00,82.64,82.69,82.4,82.55,290274.0,71.278,71.3211,71.071,71.2004,290274.0
2016-04-21 15:00:00,82.55,82.72,82.43,82.44,263289.0,71.2004,71.347,71.0969,71.1055,263289.0
2016-04-21 15:30:00,82.45,82.88,82.44,82.82,433655.0,71.1141,71.485,71.1055,71.4333,433655.0
2016-04-22 09:30:00,82.95,83.21,82.76,83.02,166434.0,71.5454,71.7696,71.3815,71.6058,166434.0
2016-04-22 10:00:00,83.02,83.46,82.95,83.11,144076.0,71.6058,71.9853,71.5454,71.6834,144076.0
2016-04-22 10:30:00,83.12,83.35,82.77,82.79,119933.0,71.692,71.8904,71.3901,71.4074,119933.0
2016-04-22 11:00:00,82.79,83.04,82.74,83.01,93618.0,71.4074,71.623,71.3643,71.5971,93618.0
2016-04-22 11:30:00,83.03,83.08,82.77,82.86,153131.0,71.6144,71.6575,71.3901,71.4678,153131.0
2016-04-22 12:00:00,82.88,82.99,82.72,82.82,123848.0,71.485,71.5799,71.347,71.4333,123848.0
2016-04-22 12:30:00,82.82,83.06,82.78,83.05,77625.0,71.4333,71.6403,71.3988,71.6316,77625.0
2016-04-22 13:00:00,83.04,83.27,82.99,83.03,83331.0,71.623,71.8214,71.5799,71.6144,83331.0
2016-04-22 13:30:00,83.02,83.38,82.99,83.08,82907.0,71.6058,71.9163,71.5799,71.6575,82907.0
2016-04-22 14:00:00,83.05,83.12,82.9,82.94,107168.0,71.6316,71.692,71.5023,71.5368,107168.0
2016-04-22 14:30:00,82.95,83.1,82.94,83.06,101308.0,71.5454,71.6748,71.5368,71.6403,101308.0
2016-04-22 15:00:00,83.06,83.1,82.7,82.72,100732.0,71.6403,71.6748,71.3298,71.347,100732.0
2016-04-22 15:30:00,82.72,82.87,82.7,82.82,415070.0,71.347,71.4764,71.3298,71.4333,415070.0
2016-04-25 09:30:00,82.61,82.75,82.1,82.28,130397.0,71.2521,71.3729,70.8123,70.9675,130397.0
2016-04-25 10:00:00,82.24,82.25,81.8,81.94,134297.0,70.933,70.9416,70.5535,70.6742,134297.0
2016-04-25 10:30:00,81.92,81.95,81.66,81.86,86544.0,70.657,70.6829,70.4327,70.6052,86544.0
2016-04-25 11:00:00,81.85,81.95,81.64,81.92,97708.0,70.5966,70.6829,70.4155,70.657,97708.0
2016-04-25 11:30:00,81.93,82.0,81.5,81.51,141301.0,70.6656,70.726,70.2947,70.3034,141301.0
2016-04-25 12:00:00,81.51,81.83,81.36,81.74,182489.0,70.3034,70.5794,70.174,70.5017,182489.0
2016-04-25 12:30:00,81.75,82.09,81.66,81.99,97585.0,70.5104,70.8036,70.4327,70.7174,97585.0
2016-04-25 13:00:00,81.99,82.19,81.98,82.02,108327.0,70.7174,70.8899,70.7087,70.7433,108327.0
2016-04-25 13:30:00,82.02,82.19,81.93,82.12,107065.0,70.7433,70.8899,70.6656,70.8295,107065.0
2016-04-25 14:00:00,82.12,82.2,81.94,82.1,128522.0,70.8295,70.8985,70.6742,70.8123,128522.0
2016-04-25 14:30:00,82.1,82.18,82.01,82.15,122447.0,70.8123,70.8813,70.7346,70.8554,122447.0
2016-04-25 15:00:00,82.14,82.32,82.14,82.26,156899.0,70.8468,71.002,70.8468,70.9503,156899.0
2016-04-25 15:30:00,82.25,82.47,82.25,82.44,302608.0,70.9416,71.1314,70.9416,71.1055,302608.0
2016-04-26 09:30:00,82.93,83.76,82.75,83.68,203757.0,71.5281,72.244,71.3729,72.175,203757.0
2016-04-26 10:00:00,83.71,83.99,83.44,83.6,238874.0,72.2009,72.4424,71.968,72.106,238874.0
2016-04-26 10:30:00,83.58,83.73,83.53,83.54,155249.0,72.0888,72.2181,72.0456,72.0543,155249.0
2016-04-26 11:00:00,83.54,83.75,83.42,83.64,99601.0,72.0543,72.2354,71.9508,72.1405,99601.0
2016-04-26 11:30:00,83.65,83.74,83.52,83.73,71175.0,72.1491,72.2268,72.037,72.2181,71175.0
2016-04-26 12:00:00,83.72,83.88,83.67,83.73,61215.0,72.2095,72.3475,72.1664,72.2181,61215.0
2016-04-26 12:30:00,83.74,83.74,83.47,83.47,82163.0,72.2268,72.2268,71.9939,71.9939,82163.0
2016-04-26 13:00:00,83.47,83.48,83.33,83.46,79786.0,71.9939,72.0025,71.8731,71.9853,79786.0
2016-04-26 13:30:00,83.46,83.5,83.38,83.41,83949.0,71.9853,72.0198,71.9163,71.9421,83949.0
2016-04-26 14:00:00,83.42,83.54,83.36,83.38,89573.0,71.9508,72.0543,71.899,71.9163,89573.0
2016-04-26 14:30:00,83.39,83.42,83.17,83.18,88990.0,71.9249,71.9508,71.7351,71.7438,88990.0
2016-04-26 15:00:00,83.18,83.24,83.04,83.21,136906.0,71.7438,71.7955,71.623,71.7696,136906.0
2016-04-26 15:30:00,83.22,83.47,83.2,83.42,343744.0,71.7783,71.9939,71.761,71.9508,343744.0
2016-04-27 09:30:00,84.07,85.24,84.07,84.99,585013.0,72.5114,73.5205,72.5114,73.3049,585013.0
2016-04-27 10:00:00,84.99,85.1,83.56,83.69,402562.0,73.3049,73.3998,72.0715,72.1836,402562.0
2016-04-27 10:30:00,83.7,84.49,83.56,84.44,212507.0,72.1923,72.8737,72.0715,72.8305,212507.0
2016-04-27 11:00:00,84.44,84.74,84.36,84.58,96581.0,72.8305,73.0893,72.7615,72.9513,96581.0
2016-04-27 11:30:00,84.59,84.75,84.5,84.54,100880.0,72.9599,73.0979,72.8823,72.9168,100880.0
2016-04-27 12:00:00,84.56,84.56,84.23,84.3,52696.0,72.934,72.934,72.6494,72.7098,52696.0
2016-04-27 12:30:00,84.29,84.5,84.29,84.47,68392.0,72.7012,72.8823,72.7012,72.8564,68392.0
2016-04-27 13:00:00,84.49,84.5,84.35,84.41,77377.0,72.8737,72.8823,72.7529,72.8047,77377.0
2016-04-27 13:30:00,84.38,84.61,84.38,84.46,130692.0,72.7788,72.9772,72.7788,72.8478,130692.0
2016-04-27 14:00:00,84.44,84.75,84.22,84.63,140757.0,72.8305,73.0979,72.6408,72.9944,140757.0
2016-04-27 14:30:00,84.64,84.75,84.5,84.72,100227.0,73.003,73.0979,72.8823,73.072,100227.0
2016-04-27 15:00:00,84.71,85.02,84.65,84.9,185821.0,73.0634,73.3308,73.0117,73.2273,185821.0
2016-04-27 15:30:00,84.9,84.91,84.68,84.73,301118.0,73.2273,73.2359,73.0375,73.0807,301118.0
2016-04-28 09:30:00,84.12,84.64,83.5,84.24,174247.0,72.5545,73.003,72.0198,72.658,174247.0
2016-04-28 10:00:00,84.2,85.32,84.16,85.04,320303.0,72.6235,73.5895,72.589,73.348,320303.0
2016-04-28 10:30:00,85.02,85.34,84.85,85.16,157614.0,73.3308,73.6068,73.1842,73.4515,157614.0
2016-04-28 11:00:00,85.19,85.21,84.84,84.88,158635.0,73.4774,73.4947,73.1755,73.21,158635.0
2016-04-28 11:30:00,84.87,84.95,84.75,84.75,101860.0,73.2014,73.2704,73.0979,73.0979,101860.0
2016-04-28 12:00:00,84.76,84.89,84.69,84.84,101872.0,73.1065,73.2187,73.0462,73.1755,101872.0
2016-04-28 12:30:00,84.84,85.06,84.8,84.96,109545.0,73.1755,73.3653,73.141,73.279,109545.0
2016-04-28 13:00:00,84.95,84.98,84.71,84.79,60265.0,73.2704,73.2963,73.0634,73.1324,60265.0
2016-04-28 13:30:00,84.78,84.84,84.72,84.83,34614.0,73.1238,73.1755,73.072,73.1669,34614.0
2016-04-28 14:00:00,84.83,84.89,84.72,84.79,50821.0,73.1669,73.2187,73.072,73.1324,50821.0
2016-04-28 14:30:00,84.78,84.83,84.45,84.5,95936.0,73.1238,73.1669,72.8392,72.8823,95936.0
2016-04-28 15:00:00,84.5,84.5,83.81,83.83,124101.0,72.8823,72.8823,72.2871,72.3044,124101.0
2016-04-28 15:30:00,83.83,83.98,83.69,83.93,317642.0,72.3044,72.4338,72.1836,72.3906,317642.0
2016-04-29 09:30:00,83.53,84.5,83.53,83.85,130611.0,72.0456,72.8823,72.0456,72.3216,130611.0
2016-04-29 10:00:00,83.85,84.37,83.41,84.21,163369.0,72.3216,72.7702,71.9421,72.6322,163369.0
2016-04-29 10:30:00,84.23,84.64,84.07,84.33,113449.0,72.6494,73.003,72.5114,72.7357,113449.0
2016-04-29 11:00:00,84.3,84.39,83.76,83.8,147233.0,72.7098,72.7874,72.244,72.2785,147233.0
2016-04-29 11:30:00,83.79,84.11,83.49,84.08,134101.0,72.2699,72.5459,72.0111,72.52,134101.0
2016-04-29 12:00:00,84.07,84.1,83.75,83.98,71836.0,72.5114,72.5373,72.2354,72.4338,71836.0
2016-04-29 12:30:00,83.98,84.22,83.92,84.0,53717.0,72.4338,72.6408,72.382,72.451,53717.0
2016-04-29 13:00:00,84.0,84.09,83.88,84.0,56786.0,72.451,72.5287,72.3475,72.451,56786.0
2016-04-29 13:30:00,84.01,84.01,83.72,83.79,89008.0,72.4596,72.4596,72.2095,72.2699,89008.0
2016-04-29 14:00:00,83.78,83.87,83.52,83.77,61728.0,72.2613,72.3389,72.037,72.2526,61728.0
2016-04-29 14:30:00,83.76,83.78,83.4,83.47,112156.0,72.244,72.2613,71.9335,71.9939,112156.0
2016-04-29 15:00:00,83.45,83.97,83.45,83.93,138282.0,71.9766,72.4251,71.9766,72.3906,138282.0
2016-04-29 15:30:00,83.93,84.24,83.93,84.12,360617.0,72.3906,72.658,72.3906,72.5545,360617.0
2016-05-02 09:30:00,84.17,84.5,83.48,84.01,259875.0,72.5977,72.8823,72.0025,72.4596,259875.0
2016-05-02 10:00:00,84.01,84.93,83.96,84.8,254593.0,72.4596,73.2532,72.4165,73.141,254593.0
2016-05-02 10:30:00,84.8,84.8,84.09,84.23,110449.0,73.141,73.141,72.5287,72.6494,110449.0
2016-05-02 11:00:00,84.21,84.5,83.95,83.99,77088.0,72.6322,72.8823,72.4079,72.4424,77088.0
2016-05-02 11:30:00,84.02,84.38,83.89,83.96,80148.0,72.4683,72.7788,72.3561,72.4165,80148.0
2016-05-02 12:00:00,83.93,83.97,83.71,83.93,52405.0,72.3906,72.4251,72.2009,72.3906,52405.0
2016-05-02 12:30:00,83.93,83.95,83.72,83.89,41468.0,72.3906,72.4079,72.2095,72.3561,41468.0
2016-05-02 13:00:00,83.9,84.2,83.88,84.2,48640.0,72.3648,72.6235,72.3475,72.6235,48640.0
2016-05-02 13:30:00,84.2,84.42,84.18,84.41,84175.0,72.6235,72.8133,72.6063,72.8047,84175.0
2016-05-02 14:00:00,84.4,84.43,84.24,84.31,66921.0,72.796,72.8219,72.658,72.7184,66921.0
2016-05-02 14:30:00,84.31,84.34,84.17,84.24,53497.0,72.7184,72.7443,72.5977,72.658,53497.0
2016-05-02 15:00:00,84.25,84.33,84.22,84.22,75704.0,72.6667,72.7357,72.6408,72.6408,75704.0
2016-05-02 15:30:00,84.22,84.38,84.18,84.29,329091.0,72.6408,72.7788,72.6063,72.7012,329091.0
2016-05-03 09:30:00,83.7,83.85,83.34,83.39,227387.0,72.1923,72.3216,71.8818,71.9249,227387.0
2016-05-03 10:00:00,83.35,83.39,82.74,83.04,146746.0,71.8904,71.9249,71.3643,71.623,146746.0
2016-05-03 10:30:00,83.04,83.04,82.59,82.71,122307.0,71.623,71.623,71.2349,71.3384,122307.0
2016-05-03 11:00:00,82.72,82.98,82.53,82.82,107677.0,71.347,71.5713,71.1831,71.4333,107677.0
2016-05-03 11:30:00,82.84,83.19,82.79,83.1,92423.0,71.4505,71.7524,71.4074,71.6748,92423.0
2016-05-03 12:00:00,83.07,83.15,82.77,82.77,94284.0,71.6489,71.7179,71.3901,71.3901,94284.0
2016-05-03 12:30:00,82.79,83.1,82.78,82.95,57083.0,71.4074,71.6748,71.3988,71.5454,57083.0
2016-05-03 13:00:00,82.95,83.04,82.83,82.99,61971.0,71.5454,71.623,71.4419,71.5799,61971.0
2016-05-03 13:30:00,83.0,83.15,82.97,83.0,89723.0,71.5885,71.7179,71.5626,71.5885,89723.0
2016-05-03 14:00:00,82.99,83.12,82.94,83.12,81992.0,71.5799,71.692,71.5368,71.692,81992.0
2016-05-03 14:30:00,83.12,83.3,83.05,83.26,115555.0,71.692,71.8473,71.6316,71.8128,115555.0
2016-05-03 15:00:00,83.26,83.35,83.19,83.3,124271.0,71.8128,71.8904,71.7524,71.8473,124271.0
2016-05-03 15:30:00,83.27,83.49,83.16,83.38,319353.0,71.8214,72.0111,71.7265,71.9163,319353.0
2016-05-04 09:30:00,83.22,83.49,82.78,83.23,80673.0,71.7783,72.0111,71.3988,71.7869,80673.0
2016-05-04 10:00:00,83.28,83.41,82.84,82.94,59939.0,71.83,71.9421,71.4505,71.5368,59939.0
2016-05-04 10:30:00,82.95,83.03,82.69,82.73,124252.0,71.5454,71.6144,71.3211,71.3556,124252.0
2016-05-04 11:00:00,82.74,82.86,81.87,81.87,106522.0,71.3643,71.4678,70.6139,70.6139,106522.0
2016-05-04 11:30:00,81.89,82.09,81.8,81.98,68333.0,70.6311,70.8036,70.5535,70.7087,68333.0
2016-05-04 12:00:00,81.94,82.25,81.91,82.17,45533.0,70.6742,70.9416,70.6484,70.8726,45533.0
2016-05-04 12:30:00,82.17,82.34,82.05,82.05,96916.0,70.8726,71.0193,70.7691,70.7691,96916.0
2016-05-04 13:00:00,82.05,82.26,81.91,82.25,60606.0,70.7691,70.9503,70.6484,70.9416,60606.0
2016-05-04 13:30:00,82.26,82.27,81.93,81.98,39302.0,70.9503,70.9589,70.6656,70.7087,39302.0
2016-05-04 14:00:00,81.98,82.03,81.76,82.01,118360.0,70.7087,70.7519,70.519,70.7346,118360.0
2016-05-04 14:30:00,82.01,82.09,81.91,82.01,82038.0,70.7346,70.8036,70.6484,70.7346,82038.0
2016-05-04 15:00:00,82.01,82.1,81.88,81.93,81410.0,70.7346,70.8123,70.6225,70.6656,81410.0
2016-05-04 15:30:00,81.93,82.21,81.93,82.17,359467.0,70.6656,70.9071,70.6656,70.8726,359467.0
2016-05-05 09:30:00,82.23,82.3,81.22,81.59,299834.0,70.9244,70.9848,70.0532,70.3724,299834.0
2016-05-05 10:00:00,81.57,81.85,80.84,80.88,234624.0,70.3551,70.5966,69.7255,69.76,234624.0
2016-05-05 10:30:00,80.87,81.32,80.77,81.15,229664.0,69.7514,70.1395,69.6651,69.9929,229664.0
2016-05-05 11:00:00,81.16,81.45,81.1,81.11,96366.0,70.0015,70.2516,69.9497,69.9584,96366.0
2016-05-05 11:30:00,81.12,81.29,81.02,81.05,123221.0,69.967,70.1136,69.8807,69.9066,123221.0
2016-05-05 12:00:00,81.05,81.16,80.97,81.06,213883.0,69.9066,70.0015,69.8376,69.9152,213883.0
2016-05-05 12:30:00,81.03,81.32,81.02,81.28,78243.0,69.8894,70.1395,69.8807,70.105,78243.0
2016-05-05 13:00:00,81.3,81.3,81.1,81.1,79041.0,70.1222,70.1222,69.9497,69.9497,79041.0
2016-05-05 13:30:00,81.13,81.33,81.13,81.21,92689.0,69.9756,70.1481,69.9756,70.0446,92689.0
2016-05-05 14:00:00,81.22,81.33,81.08,81.21,146614.0,70.0532,70.1481,69.9325,70.0446,146614.0
2016-05-05 14:30:00,81.21,81.35,81.12,81.15,244775.0,70.0446,70.1654,69.967,69.9929,244775.0
2016-05-05 15:00:00,81.15,81.17,80.95,81.08,226243.0,69.9929,70.0101,69.8204,69.9325,226243.0
2016-05-05 15:30:00,81.09,81.2,80.91,81.2,375912.0,69.9411,70.036,69.7859,70.036,375912.0
2016-05-06 09:30:00,80.74,81.57,80.59,81.01,87052.0,69.6392,70.3551,69.5099,69.8721,87052.0
2016-05-06 10:00:00,81.05,81.31,81.0,81.18,80405.0,69.9066,70.1309,69.8635,70.0187,80405.0
2016-05-06 10:30:00,81.15,81.29,80.86,80.95,70933.0,69.9929,70.1136,69.7427,69.8204,70933.0
2016-05-06 11:00:00,80.93,81.53,80.93,81.5,84167.0,69.8031,70.3206,69.8031,70.2947,84167.0
2016-05-06 11:30:00,81.48,81.49,81.14,81.14,61262.0,70.2775,70.2861,69.9842,69.9842,61262.0
2016-05-06 12:00:00,81.13,81.32,81.02,81.14,50494.0,69.9756,70.1395,69.8807,69.9842,50494.0
2016-05-06 12:30:00,81.17,81.44,81.1,81.44,41907.0,70.0101,70.243,69.9497,70.243,41907.0
2016-05-06 13:00:00,81.45,81.58,81.38,81.39,62994.0,70.2516,70.3637,70.1912,70.1999,62994.0
2016-05-06 13:30:00,81.37,81.51,81.29,81.49,55074.0,70.1826,70.3034,70.1136,70.2861,55074.0
2016-05-06 14:00:00,81.51,81.68,81.45,81.49,54411.0,70.3034,70.45,70.2516,70.2861,54411.0
2016-05-06 14:30:00,81.49,81.7,81.44,81.57,81202.0,70.2861,70.4672,70.243,70.3551,81202.0
2016-05-06 15:00:00,81.56,81.69,81.45,81.45,79814.0,70.3465,70.4586,70.2516,70.2516,79814.0
2016-05-06 15:30:00,81.46,81.51,81.28,81.45,198699.0,70.2602,70.3034,70.105,70.2516,198699.0
2016-05-09 09:30:00,81.04,81.12,80.48,81.04,148696.0,69.898,69.967,69.415,69.898,148696.0
2016-05-09 10:00:00,81.09,81.12,80.5,80.56,136330.0,69.9411,69.967,69.4322,69.484,136330.0
2016-05-09 10:30:00,80.55,80.8,80.48,80.73,139732.0,69.4754,69.691,69.415,69.6306,139732.0
2016-05-09 11:00:00,80.73,80.85,80.25,80.42,129416.0,69.6306,69.7341,69.2166,69.3632,129416.0
2016-05-09 11:30:00,80.44,80.47,80.04,80.09,82236.0,69.3805,69.4064,69.0355,69.0786,82236.0
2016-05-09 12:00:00,80.06,80.38,80.02,80.29,58434.0,69.0527,69.3287,69.0182,69.2511,58434.0
2016-05-09 12:30:00,80.31,80.57,80.27,80.53,59500.0,69.2684,69.4926,69.2339,69.4581,59500.0
2016-05-09 13:00:00,80.54,80.72,80.51,80.63,74998.0,69.4667,69.622,69.4409,69.5444,74998.0
2016-05-09 13:30:00,80.64,80.64,80.43,80.57,93641.0,69.553,69.553,69.3719,69.4926,93641.0
2016-05-09 14:00:00,80.57,80.65,80.38,80.64,55165.0,69.4926,69.5616,69.3287,69.553,55165.0
2016-05-09 14:30:00,80.66,80.92,80.62,80.92,81221.0,69.5702,69.7945,69.5357,69.7945,81221.0
2016-05-09 15:00:00,80.91,80.91,80.75,80.82,95283.0,69.7859,69.7859,69.6479,69.7082,95283.0
2016-05-09 15:30:00,80.82,80.82,80.56,80.59,166736.0,69.7082,69.7082,69.484,69.5099,166736.0
2016-05-10 09:30:00,80.91,81.66,80.61,81.45,194536.0,69.7859,70.4327,69.5271,70.2516,194536.0
2016-05-10 10:00:00,81.45,81.96,81.23,81.91,198239.0,70.2516,70.6915,70.0619,70.6484,198239.0
2016-05-10 10:30:00,81.91,82.34,81.89,82.2,167659.0,70.6484,71.0193,70.6311,70.8985,167659.0
2016-05-10 11:00:00,82.2,82.24,81.67,81.88,130803.0,70.8985,70.933,70.4414,70.6225,130803.0
2016-05-10 11:30:00,81.91,82.27,81.8,82.24,1712311.0,70.6484,70.9589,70.5535,70.933,1712311.0
2016-05-10 12:00:00,82.24,84.38,82.24,83.92,1042552.0,70.933,72.7788,70.933,72.382,1042552.0
2016-05-10 12:30:00,83.91,84.08,83.65,83.85,287394.0,72.3734,72.52,72.1491,72.3216,287394.0
2016-05-10 13:00:00,83.85,83.98,83.73,83.93,163552.0,72.3216,72.4338,72.2181,72.3906,163552.0
2016-05-10 13:30:00,83.93,83.93,83.6,83.74,180400.0,72.3906,72.3906,72.106,72.2268,180400.0
2016-05-10 14:00:00,83.75,83.75,83.41,83.49,206607.0,72.2354,72.2354,71.9421,72.0111,206607.0
2016-05-10 14:30:00,83.48,83.76,83.42,83.48,285995.0,72.0025,72.244,71.9508,72.0025,285995.0
2016-05-10 15:00:00,83.47,83.79,83.44,83.74,201096.0,71.9939,72.2699,71.968,72.2268,201096.0
2016-05-10 15:30:00,83.73,83.85,83.58,83.82,499290.0,72.2181,72.3216,72.0888,72.2958,499290.0
2016-05-11 09:30:00,83.65,83.85,83.05,83.21,211911.0,72.1491,72.3216,71.6316,71.7696,211911.0
2016-05-11 10:00:00,83.18,83.95,83.02,83.95,169974.0,71.7438,72.4079,71.6058,72.4079,169974.0
2016-05-11 10:30:00,83.94,84.45,83.94,84.45,300840.0,72.3993,72.8392,72.3993,72.8392,300840.0
2016-05-11 11:00:00,84.45,84.57,84.01,84.45,268630.0,72.8392,72.9427,72.4596,72.8392,268630.0
2016-05-11 11:30:00,84.46,84.66,84.27,84.66,217678.0,72.8478,73.0203,72.6839,73.0203,217678.0
2016-05-11 12:00:00,84.65,84.82,84.58,84.77,141523.0,73.0117,73.1583,72.9513,73.1152,141523.0
2016-05-11 12:30:00,84.76,84.95,84.73,84.85,163486.0,73.1065,73.2704,73.0807,73.1842,163486.0
2016-05-11 13:00:00,84.86,84.9,84.33,84.33,232823.0,73.1928,73.2273,72.7357,72.7357,232823.0
2016-05-11 13:30:00,84.32,84.4,84.0,84.0,197424.0,72.727,72.796,72.451,72.451,197424.0
2016-05-11 14:00:00,84.03,84.03,83.74,83.97,250988.0,72.4769,72.4769,72.2268,72.4251,250988.0
2016-05-11 14:30:00,83.98,84.06,83.78,83.82,119947.0,72.4338,72.5028,72.2613,72.2958,119947.0
2016-05-11 15:00:00,83.81,83.99,83.75,83.88,181506.0,72.2871,72.4424,72.2354,72.3475,181506.0
2016-05-11 15:30:00,83.89,83.98,83.79,83.82,352349.0,72.3561,72.4338,72.2699,72.2958,352349.0
2016-05-12 09:30:00,84.26,84.93,84.14,84.54,241571.0,72.6753,73.2532,72.5718,72.9168,241571.0
2016-05-12 10:00:00,84.54,84.82,84.5,84.54,607401.0,72.9168,73.1583,72.8823,72.9168,607401.0
2016-05-12 10:30:00,84.55,84.55,83.42,83.45,578013.0,72.9254,72.9254,71.9508,71.9766,578013.0
2016-05-12 11:00:00,83.46,83.5,82.57,82.92,315283.0,71.9853,72.0198,71.2176,71.5195,315283.0
2016-05-12 11:30:00,82.92,83.48,82.92,83.17,210071.0,71.5195,72.0025,71.5195,71.7351,210071.0
2016-05-12 12:00:00,83.15,83.7,83.07,83.69,120656.0,71.7179,72.1923,71.6489,72.1836,120656.0
2016-05-12 12:30:00,83.69,83.89,83.59,83.79,137762.0,72.1836,72.3561,72.0974,72.2699,137762.0
2016-05-12 13:00:00,83.81,84.14,83.76,83.98,175342.0,72.2871,72.5718,72.244,72.4338,175342.0
2016-05-12 13:30:00,83.98,84.04,83.76,83.91,124796.0,72.4338,72.4855,72.244,72.3734,124796.0
2016-05-12 14:00:00,83.92,84.15,83.83,84.08,95975.0,72.382,72.5804,72.3044,72.52,95975.0
2016-05-12 14:30:00,84.08,84.19,83.94,84.06,97450.0,72.52,72.6149,72.3993,72.5028,97450.0
2016-05-12 15:00:00,84.06,84.22,83.97,84.17,156629.0,72.5028,72.6408,72.4251,72.5977,156629.0
2016-05-12 15:30:00,84.17,84.24,84.01,84.15,462770.0,72.5977,72.658,72.4596,72.5804,462770.0
2016-05-13 09:30:00,83.8,84.29,83.32,83.5,162710.0,72.2785,72.7012,71.8645,72.0198,162710.0
2016-05-13 10:00:00,83.5,83.87,83.34,83.37,155408.0,72.0198,72.3389,71.8818,71.9076,155408.0
2016-05-13 10:30:00,83.34,83.42,82.85,83.24,241378.0,71.8818,71.9508,71.4591,71.7955,241378.0
2016-05-13 11:00:00,83.25,83.47,83.14,83.43,83735.0,71.8041,71.9939,71.7093,71.9594,83735.0
2016-05-13 11:30:00,83.42,83.53,83.31,83.38,107910.0,71.9508,72.0456,71.8559,71.9163,107910.0
2016-05-13 12:00:00,83.36,83.59,83.19,83.49,78077.0,71.899,72.0974,71.7524,72.0111,78077.0
2016-05-13 12:30:00,83.49,83.52,82.92,82.95,93097.0,72.0111,72.037,71.5195,71.5454,93097.0
2016-05-13 13:00:00,82.96,83.18,82.84,82.84,144262.0,71.554,71.7438,71.4505,71.4505,144262.0
2016-05-13 13:30:00,82.85,82.9,82.6,82.72,69570.0,71.4591,71.5023,71.2435,71.347,69570.0
2016-05-13 14:00:00,82.71,82.78,82.29,82.43,123921.0,71.3384,71.3988,70.9761,71.0969,123921.0
2016-05-13 14:30:00,82.42,82.63,82.28,82.39,190599.0,71.0883,71.2694,70.9675,71.0624,190599.0
2016-05-13 15:00:00,82.39,82.61,82.34,82.43,152816.0,71.0624,71.2521,71.0193,71.0969,152816.0
2016-05-13 15:30:00,82.42,82.73,82.41,82.45,430735.0,71.0883,71.3556,71.0796,71.1141,430735.0
2016-05-16 09:30:00,82.71,83.46,82.71,83.15,272441.0,71.3384,71.9853,71.3384,71.7179,272441.0
2016-05-16 10:00:00,83.15,83.67,82.92,83.61,229487.0,71.7179,72.1664,71.5195,72.1146,229487.0
2016-05-16 10:30:00,83.61,83.7,83.38,83.52,179348.0,72.1146,72.1923,71.9163,72.037,179348.0
2016-05-16 11:00:00,83.53,83.6,83.16,83.23,75638.0,72.0456,72.106,71.7265,71.7869,75638.0
2016-05-16 11:30:00,83.23,83.59,83.2,83.57,66594.0,71.7869,72.0974,71.761,72.0801,66594.0
2016-05-16 12:00:00,83.57,83.58,83.21,83.22,92515.0,72.0801,72.0888,71.7696,71.7783,92515.0
2016-05-16 12:30:00,83.21,83.53,83.21,83.51,52331.0,71.7696,72.0456,71.7696,72.0284,52331.0
2016-05-16 13:00:00,83.52,83.6,83.36,83.41,46877.0,72.037,72.106,71.899,71.9421,46877.0
2016-05-16 13:30:00,83.42,83.55,83.36,83.49,54660.0,71.9508,72.0629,71.899,72.0111,54660.0
2016-05-16 14:00:00,83.48,83.8,83.47,83.77,79097.0,72.0025,72.2785,71.9939,72.2526,79097.0
2016-05-16 14:30:00,83.77,83.88,83.72,83.88,83839.0,72.2526,72.3475,72.2095,72.3475,83839.0
2016-05-16 15:00:00,83.87,84.14,83.77,83.79,287177.0,72.3389,72.5718,72.2526,72.2699,287177.0
2016-05-16 15:30:00,83.77,83.79,83.46,83.62,321706.0,72.2526,72.2699,71.9853,72.1233,321706.0
2016-05-17 09:30:00,83.66,84.25,83.5,84.06,274746.0,72.1578,72.6667,72.0198,72.5028,274746.0
2016-05-17 10:00:00,84.09,84.14,83.46,83.83,131161.0,72.5287,72.5718,71.9853,72.3044,131161.0
2016-05-17 10:30:00,83.78,84.09,83.38,84.02,166533.0,72.2613,72.5287,71.9163,72.4683,166533.0
2016-05-17 11:00:00,84.02,84.19,83.72,83.72,166204.0,72.4683,72.6149,72.2095,72.2095,166204.0
2016-05-17 11:30:00,83.71,83.87,83.64,83.77,101149.0,72.2009,72.3389,72.1405,72.2526,101149.0
2016-05-17 12:00:00,83.78,83.82,83.5,83.59,70504.0,72.2613,72.2958,72.0198,72.0974,70504.0
2016-05-17 12:30:00,83.59,83.79,83.4,83.5,91593.0,72.0974,72.2699,71.9335,72.0198,91593.0
2016-05-17 13:00:00,83.5,83.61,83.45,83.54,102196.0,72.0198,72.1146,71.9766,72.0543,102196.0
2016-05-17 13:30:00,83.54,83.61,82.99,82.99,124919.0,72.0543,72.1146,71.5799,71.5799,124919.0
2016-05-17 14:00:00,82.99,83.14,82.58,82.77,162859.0,71.5799,71.7093,71.2263,71.3901,162859.0
2016-05-17 14:30:00,82.75,82.83,82.62,82.8,117273.0,71.3729,71.4419,71.2608,71.416,117273.0
2016-05-17 15:00:00,82.81,83.03,82.72,82.89,169255.0,71.4246,71.6144,71.347,71.4936,169255.0
2016-05-17 15:30:00,82.87,83.2,82.84,83.2,447311.0,71.4764,71.761,71.4505,71.761,447311.0
2016-05-18 09:30:00,82.85,82.92,81.92,82.13,297581.0,71.4591,71.5195,70.657,70.8381,297581.0
2016-05-18 10:00:00,82.16,83.11,82.12,82.95,182592.0,70.864,71.6834,70.8295,71.5454,182592.0
2016-05-18 10:30:00,82.93,83.04,82.31,82.43,97428.0,71.5281,71.623,70.9934,71.0969,97428.0
2016-05-18 11:00:00,82.46,82.56,82.25,82.46,138186.0,71.1228,71.209,70.9416,71.1228,138186.0
2016-05-18 11:30:00,82.46,82.55,82.18,82.24,140119.0,71.1228,71.2004,70.8813,70.933,140119.0
2016-05-18 12:00:00,82.23,82.4,82.18,82.26,85455.0,70.9244,71.071,70.8813,70.9503,85455.0
2016-05-18 12:30:00,82.25,82.6,82.25,82.6,45696.0,70.9416,71.2435,70.9416,71.2435,45696.0
2016-05-18 13:00:00,82.6,82.82,82.49,82.76,78484.0,71.2435,71.4333,71.1486,71.3815,78484.0
2016-05-18 13:30:00,82.77,83.0,82.77,82.85,68286.0,71.3901,71.5885,71.3901,71.4591,68286.0
2016-05-18 14:00:00,82.81,82.81,82.2,82.31,215732.0,71.4246,71.4246,70.8985,70.9934,215732.0
2016-05-18 14:30:00,82.29,82.67,82.14,82.55,164384.0,70.9761,71.3039,70.8468,71.2004,164384.0
2016-05-18 15:00:00,82.54,82.73,82.15,82.15,174175.0,71.1918,71.3556,70.8554,70.8554,174175.0
2016-05-18 15:30:00,82.18,82.63,82.18,82.59,340373.0,70.8813,71.2694,70.8813,71.2349,340373.0
2016-05-19 09:30:00,82.18,82.75,81.68,82.26,571718.0,70.8813,71.3729,70.45,70.9503,571718.0
2016-05-19 10:00:00,82.27,83.0,82.0,82.98,412399.0,70.9589,71.5885,70.726,71.5713,412399.0
2016-05-19 10:30:00,82.96,83.34,82.74,82.79,308197.0,71.554,71.8818,71.3643,71.4074,308197.0
2016-05-19 11:00:00,82.82,82.95,82.34,82.9,187219.0,71.4333,71.5454,71.0193,71.5023,187219.0
2016-05-19 11:30:00,82.91,82.91,82.49,82.6,202705.0,71.5109,71.5109,71.1486,71.2435,202705.0
2016-05-19 12:00:00,82.6,82.72,82.42,82.5,229042.0,71.2435,71.347,71.0883,71.1573,229042.0
2016-05-19 12:30:00,82.51,82.51,82.0,82.04,203307.0,71.1659,71.1659,70.726,70.7605,203307.0
2016-05-19 13:00:00,82.04,82.4,81.95,82.2,279161.0,70.7605,71.071,70.6829,70.8985,279161.0
2016-05-19 13:30:00,82.19,82.35,82.1,82.14,262585.0,70.8899,71.0279,70.8123,70.8468,262585.0
2016-05-19 14:00:00,82.14,82.46,82.07,82.39,313293.0,70.8468,71.1228,70.7864,71.0624,313293.0
2016-05-19 14:30:00,82.39,82.44,81.94,82.05,435266.0,71.0624,71.1055,70.6742,70.7691,435266.0
2016-05-19 15:00:00,82.05,82.3,81.95,82.18,373981.0,70.7691,70.9848,70.6829,70.8813,373981.0
2016-05-19 15:30:00,82.19,82.36,82.06,82.26,731933.0,70.8899,71.0365,70.7778,70.9503,731933.0
2016-05-20 09:30:00,80.8,80.95,79.06,79.62,1504392.0,69.691,69.8204,68.1902,68.6732,1504392.0
2016-05-20 10:00:00,79.61,79.69,78.38,78.6,1366963.0,68.6646,68.7336,67.6037,67.7935,1366963.0
2016-05-20 10:30:00,78.6,78.6,77.71,78.2,1436039.0,67.7935,67.7935,67.0258,67.4485,1436039.0
2016-05-20 11:00:00,78.18,78.3,77.77,77.89,1108348.0,67.4312,67.5347,67.0776,67.1811,1108348.0
2016-05-20 11:30:00,77.89,78.45,77.89,78.25,566848.0,67.1811,67.6641,67.1811,67.4916,566848.0
2016-05-20 12:00:00,78.26,78.53,77.92,78.35,655808.0,67.5002,67.7331,67.207,67.5778,655808.0
2016-05-20 12:30:00,78.35,78.4,78.18,78.35,266127.0,67.5778,67.621,67.4312,67.5778,266127.0
2016-05-20 13:00:00,78.35,78.6,78.15,78.58,348282.0,67.5778,67.7935,67.4053,67.7762,348282.0
2016-05-20 13:30:00,78.56,78.57,78.17,78.3,297414.0,67.759,67.7676,67.4226,67.5347,297414.0
2016-05-20 14:00:00,78.29,78.29,78.03,78.19,305414.0,67.5261,67.5261,67.3018,67.4398,305414.0
2016-05-20 14:30:00,78.19,78.24,78.03,78.07,277667.0,67.4398,67.483,67.3018,67.3363,277667.0
2016-05-20 15:00:00,78.06,78.07,77.54,77.6,900513.0,67.3277,67.3363,66.8792,66.9309,900513.0
2016-05-20 15:30:00,77.6,77.84,77.5,77.74,1495245.0,66.9309,67.1379,66.8447,67.0517,1495245.0
2016-05-23 09:30:00,77.5,78.69,77.25,78.68,600286.0,66.8447,67.8711,66.6291,67.8625,600286.0
2016-05-23 10:00:00,78.67,78.9,78.35,78.46,509984.0,67.8538,68.0522,67.5778,67.6727,509984.0
2016-05-23 10:30:00,78.47,78.99,78.22,78.87,415863.0,67.6813,68.1298,67.4657,68.0263,415863.0
2016-05-23 11:00:00,78.88,79.17,78.29,78.36,373506.0,68.035,68.2851,67.5261,67.5865,373506.0
2016-05-23 11:30:00,78.35,78.36,78.01,78.04,171711.0,67.5778,67.5865,67.2846,67.3105,171711.0
2016-05-23 12:00:00,78.04,78.19,78.0,78.13,120370.0,67.3105,67.4398,67.276,67.3881,120370.0
2016-05-23 12:30:00,78.12,78.29,78.06,78.07,146859.0,67.3795,67.5261,67.3277,67.3363,146859.0
2016-05-23 13:00:00,78.07,78.43,78.06,78.24,148877.0,67.3363,67.6468,67.3277,67.483,148877.0
2016-05-23 13:30:00,78.25,78.36,78.1,78.25,140257.0,67.4916,67.5865,67.3622,67.4916,140257.0
2016-05-23 14:00:00,78.24,78.37,78.15,78.26,121958.0,67.483,67.5951,67.4053,67.5002,121958.0
2016-05-23 14:30:00,78.26,78.33,78.07,78.09,139591.0,67.5002,67.5606,67.3363,67.3536,139591.0
2016-05-23 15:00:00,78.09,78.14,77.99,78.01,179322.0,67.3536,67.3967,67.2673,67.2846,179322.0
2016-05-23 15:30:00,78.0,78.09,77.82,77.9,630181.0,67.276,67.3536,67.1207,67.1897,630181.0
2016-05-24 09:30:00,78.99,79.27,78.41,78.58,511610.0,68.1298,68.3713,67.6296,67.7762,511610.0
2016-05-24 10:00:00,78.57,79.46,78.57,79.4,387427.0,67.7676,68.5352,67.7676,68.4835,387427.0
2016-05-24 10:30:00,79.4,79.62,79.28,79.36,244741.0,68.4835,68.6732,68.38,68.449,244741.0
2016-05-24 11:00:00,79.38,79.48,79.11,79.31,172294.0,68.4662,68.5525,68.2333,68.4058,172294.0
2016-05-24 11:30:00,79.32,79.73,79.31,79.61,166752.0,68.4145,68.7681,68.4058,68.6646,166752.0
2016-05-24 12:00:00,79.61,79.72,79.5,79.51,119378.0,68.6646,68.7595,68.5697,68.5783,119378.0
2016-05-24 12:30:00,79.52,79.61,79.47,79.6,105607.0,68.587,68.6646,68.5438,68.656,105607.0
2016-05-24 13:00:00,79.61,79.71,79.55,79.65,124648.0,68.6646,68.7508,68.6128,68.6991,124648.0
2016-05-24 13:30:00,79.65,79.7,79.44,79.47,141942.0,68.6991,68.7422,68.518,68.5438,141942.0
2016-05-24 14:00:00,79.47,79.54,79.32,79.35,151577.0,68.5438,68.6042,68.4145,68.4403,151577.0
2016-05-24 14:30:00,79.35,79.46,79.24,79.43,162082.0,68.4403,68.5352,68.3455,68.5093,162082.0
2016-05-24 15:00:00,79.43,79.71,79.43,79.63,212982.0,68.5093,68.7508,68.5093,68.6818,212982.0
2016-05-24 15:30:00,79.63,79.72,79.55,79.63,400789.0,68.6818,68.7595,68.6128,68.6818,400789.0
2016-05-25 09:30:00,80.18,80.41,79.95,80.31,246690.0,69.1562,69.3546,68.9578,69.2684,246690.0
2016-05-25 10:00:00,80.31,80.88,80.29,80.55,257397.0,69.2684,69.76,69.2511,69.4754,257397.0
2016-05-25 10:30:00,80.54,80.62,80.3,80.35,203579.0,69.4667,69.5357,69.2597,69.3029,203579.0
2016-05-25 11:00:00,80.33,80.45,79.98,79.99,194998.0,69.2856,69.3891,68.9837,68.9924,194998.0
2016-05-25 11:30:00,79.99,80.29,79.99,80.24,98724.0,68.9924,69.2511,68.9924,69.208,98724.0
2016-05-25 12:00:00,80.25,80.36,80.12,80.3,92784.0,69.2166,69.3115,69.1045,69.2597,92784.0
2016-05-25 12:30:00,80.29,80.43,80.27,80.42,60406.0,69.2511,69.3719,69.2339,69.3632,60406.0
2016-05-25 13:00:00,80.42,80.57,80.27,80.29,107047.0,69.3632,69.4926,69.2339,69.2511,107047.0
2016-05-25 13:30:00,80.3,80.59,80.3,80.56,95315.0,69.2597,69.5099,69.2597,69.484,95315.0
2016-05-25 14:00:00,80.56,80.6,80.41,80.55,112089.0,69.484,69.5185,69.3546,69.4754,112089.0
2016-05-25 14:30:00,80.57,80.71,80.45,80.53,107589.0,69.4926,69.6134,69.3891,69.4581,107589.0
2016-05-25 15:00:00,80.54,80.78,80.42,80.78,159636.0,69.4667,69.6737,69.3632,69.6737,159636.0
2016-05-25 15:30:00,80.78,80.81,80.49,80.5,394090.0,69.6737,69.6996,69.4236,69.4322,394090.0
2016-05-26 09:30:00,80.82,81.08,80.12,80.25,215203.0,69.7082,69.9325,69.1045,69.2166,215203.0
2016-05-26 10:00:00,80.26,80.66,80.2,80.52,148444.0,69.2252,69.5702,69.1735,69.4495,148444.0
2016-05-26 10:30:00,80.53,80.59,80.17,80.24,133266.0,69.4581,69.5099,69.1476,69.208,133266.0
2016-05-26 11:00:00,80.22,80.7,80.17,80.64,224823.0,69.1907,69.6047,69.1476,69.553,224823.0
2016-05-26 11:30:00,80.66,80.88,80.5,80.81,185457.0,69.5702,69.76,69.4322,69.6996,185457.0
2016-05-26 12:00:00,80.81,80.87,80.57,80.58,93466.0,69.6996,69.7514,69.4926,69.5012,93466.0
2016-05-26 12:30:00,80.58,80.63,80.36,80.49,77741.0,69.5012,69.5444,69.3115,69.4236,77741.0
2016-05-26 13:00:00,80.47,80.52,80.36,80.41,62349.0,69.4064,69.4495,69.3115,69.3546,62349.0
2016-05-26 13:30:00,80.41,80.65,80.38,80.64,112154.0,69.3546,69.5616,69.3287,69.553,112154.0
2016-05-26 14:00:00,80.64,80.65,80.39,80.47,85519.0,69.553,69.5616,69.3374,69.4064,85519.0
2016-05-26 14:30:00,80.46,80.53,80.41,80.43,81476.0,69.3977,69.4581,69.3546,69.3719,81476.0
2016-05-26 15:00:00,80.43,80.55,80.39,80.46,165240.0,69.3719,69.4754,69.3374,69.3977,165240.0
2016-05-26 15:30:00,80.46,80.5,80.26,80.27,455769.0,69.3977,69.4322,69.2252,69.2339,455769.0
2016-05-27 09:30:00,80.2,80.43,79.98,80.03,83054.0,69.1735,69.3719,68.9837,69.0269,83054.0
2016-05-27 10:00:00,80.08,80.48,79.96,80.21,153671.0,69.07,69.415,68.9665,69.1821,153671.0
2016-05-27 10:30:00,80.22,80.45,80.22,80.23,55333.0,69.1907,69.3891,69.1907,69.1994,55333.0
2016-05-27 11:00:00,80.25,80.26,79.82,79.95,106270.0,69.2166,69.2252,68.8457,68.9578,106270.0
2016-05-27 11:30:00,79.98,80.15,79.97,80.04,79037.0,68.9837,69.1304,68.9751,69.0355,79037.0
2016-05-27 12:00:00,80.03,80.29,80.01,80.19,68935.0,69.0269,69.2511,69.0096,69.1649,68935.0
2016-05-27 12:30:00,80.2,80.23,80.1,80.17,57686.0,69.1735,69.1994,69.0872,69.1476,57686.0
2016-05-27 13:00:00,80.17,80.19,80.0,80.09,57469.0,69.1476,69.1649,69.001,69.0786,57469.0
2016-05-27 13:30:00,80.08,80.17,79.96,80.1,122434.0,69.07,69.1476,68.9665,69.0872,122434.0
2016-05-27 14:00:00,80.1,80.26,80.07,80.22,135059.0,69.0872,69.2252,69.0614,69.1907,135059.0
2016-05-27 14:30:00,80.22,80.24,80.11,80.23,134278.0,69.1907,69.208,69.0959,69.1994,134278.0
2016-05-27 15:00:00,80.25,80.44,80.24,80.37,141966.0,69.2166,69.3805,69.208,69.3201,141966.0
2016-05-27 15:30:00,80.37,80.49,80.35,80.46,283143.0,69.3201,69.4236,69.3029,69.3977,283143.0
2016-05-31 09:30:00,82.1,83.0,81.86,82.68,770196.0,70.8123,71.5885,70.6052,71.3125,770196.0
2016-05-31 10:00:00,82.69,83.12,82.34,82.52,600048.0,71.3211,71.692,71.0193,71.1745,600048.0
2016-05-31 10:30:00,82.53,82.74,82.37,82.55,201813.0,71.1831,71.3643,71.0451,71.2004,201813.0
2016-05-31 11:00:00,82.54,82.61,82.22,82.35,396962.0,71.1918,71.2521,70.9158,71.0279,396962.0
2016-05-31 11:30:00,82.34,82.51,82.04,82.39,220137.0,71.0193,71.1659,70.7605,71.0624,220137.0
2016-05-31 12:00:00,82.39,82.49,82.31,82.44,101791.0,71.0624,71.1486,70.9934,71.1055,101791.0
2016-05-31 12:30:00,82.43,82.44,82.24,82.25,117029.0,71.0969,71.1055,70.933,70.9416,117029.0
2016-05-31 13:00:00,82.25,82.28,82.1,82.27,157746.0,70.9416,70.9675,70.8123,70.9589,157746.0
2016-05-31 13:30:00,82.27,82.5,82.27,82.41,164938.0,70.9589,71.1573,70.9589,71.0796,164938.0
2016-05-31 14:00:00,82.41,82.41,81.9,81.92,247569.0,71.0796,71.0796,70.6397,70.657,247569.0
2016-05-31 14:30:00,81.93,82.27,81.92,82.08,232640.0,70.6656,70.9589,70.657,70.795,232640.0
2016-05-31 15:00:00,82.08,82.23,81.97,82.19,288997.0,70.795,70.9244,70.7001,70.8899,288997.0
2016-05-31 15:30:00,82.18,82.42,82.18,82.31,797773.0,70.8813,71.0883,70.8813,70.9934,797773.0
2016-06-01 09:30:00,81.96,82.27,81.35,81.78,147213.0,70.6915,70.9589,70.1654,70.5362,147213.0
2016-06-01 10:00:00,81.82,82.82,81.64,82.52,298346.0,70.5707,71.4333,70.4155,71.1745,298346.0
2016-06-01 10:30:00,82.56,82.59,82.15,82.28,149335.0,71.209,71.2349,70.8554,70.9675,149335.0
2016-06-01 11:00:00,82.29,82.75,82.27,82.58,159613.0,70.9761,71.3729,70.9589,71.2263,159613.0
2016-06-01 11:30:00,82.58,82.6,82.35,82.38,117064.0,71.2263,71.2435,71.0279,71.0538,117064.0
2016-06-01 12:00:00,82.39,82.46,82.3,82.39,65564.0,71.0624,71.1228,70.9848,71.0624,65564.0
2016-06-01 12:30:00,82.38,82.61,82.33,82.61,68873.0,71.0538,71.2521,71.0106,71.2521,68873.0
2016-06-01 13:00:00,82.61,82.72,82.46,82.51,104096.0,71.2521,71.347,71.1228,71.1659,104096.0
2016-06-01 13:30:00,82.51,82.63,82.34,82.43,96861.0,71.1659,71.2694,71.0193,71.0969,96861.0
2016-06-01 14:00:00,82.42,82.66,82.31,82.65,96755.0,71.0883,71.2953,70.9934,71.2866,96755.0
2016-06-01 14:30:00,82.64,83.0,82.61,82.98,229569.0,71.278,71.5885,71.2521,71.5713,229569.0
2016-06-01 15:00:00,82.99,83.01,82.85,82.93,177946.0,71.5799,71.5971,71.4591,71.5281,177946.0
2016-06-01 15:30:00,82.94,82.94,82.73,82.81,286547.0,71.5368,71.5368,71.3556,71.4246,286547.0
2016-06-02 09:30:00,82.73,83.17,82.42,82.67,115563.0,71.3556,71.7351,71.0883,71.3039,115563.0
2016-06-02 10:00:00,82.65,82.92,82.46,82.51,111807.0,71.2866,71.5195,71.1228,71.1659,111807.0
2016-06-02 10:30:00,82.51,82.88,82.5,82.84,82339.0,71.1659,71.485,71.1573,71.4505,82339.0
2016-06-02 11:00:00,82.86,82.99,82.72,82.81,95354.0,71.4678,71.5799,71.347,71.4246,95354.0
2016-06-02 11:30:00,82.85,83.4,82.75,83.31,123321.0,71.4591,71.9335,71.3729,71.8559,123321.0
2016-06-02 12:00:00,83.33,83.33,82.96,83.02,68220.0,71.8731,71.8731,71.554,71.6058,68220.0
2016-06-02 12:30:00,83.02,83.16,82.94,83.11,62796.0,71.6058,71.7265,71.5368,71.6834,62796.0
2016-06-02 13:00:00,83.11,83.48,83.09,83.47,84908.0,71.6834,72.0025,71.6661,71.9939,84908.0
2016-06-02 13:30:00,83.47,83.8,83.45,83.8,235989.0,71.9939,72.2785,71.9766,72.2785,235989.0
2016-06-02 14:00:00,83.8,84.05,83.68,83.89,363470.0,72.2785,72.4941,72.175,72.3561,363470.0
2016-06-02 14:30:00,83.89,83.99,83.73,83.89,228904.0,72.3561,72.4424,72.2181,72.3561,228904.0
2016-06-02 15:00:00,83.87,83.89,83.75,83.86,190916.0,72.3389,72.3561,72.2354,72.3303,190916.0
2016-06-02 15:30:00,83.86,84.14,83.8,84.07,423736.0,72.3303,72.5718,72.2785,72.5114,423736.0
2016-06-03 09:30:00,84.87,86.2,84.82,85.29,762884.0,73.2014,74.3486,73.1583,73.5637,762884.0
2016-06-03 10:00:00,85.26,85.33,84.98,85.21,483151.0,73.5378,73.5982,73.2963,73.4947,483151.0
2016-06-03 10:30:00,85.21,85.44,84.79,85.34,480071.0,73.4947,73.693,73.1324,73.6068,480071.0
2016-06-03 11:00:00,85.33,85.57,85.16,85.44,265042.0,73.5982,73.8052,73.4515,73.693,265042.0
2016-06-03 11:30:00,85.44,85.74,85.31,85.66,136684.0,73.693,73.9518,73.5809,73.8828,136684.0
2016-06-03 12:00:00,85.66,85.83,85.41,85.41,102071.0,73.8828,74.0294,73.6672,73.6672,102071.0
2016-06-03 12:30:00,85.4,85.49,85.03,85.04,126182.0,73.6585,73.7362,73.3394,73.348,126182.0
2016-06-03 13:00:00,85.04,85.16,84.94,84.95,117008.0,73.348,73.4515,73.2618,73.2704,117008.0
2016-06-03 13:30:00,84.95,85.27,84.94,85.24,178072.0,73.2704,73.5464,73.2618,73.5205,178072.0
2016-06-03 14:00:00,85.24,85.43,85.14,85.42,109561.0,73.5205,73.6844,73.4343,73.6758,109561.0
2016-06-03 14:30:00,85.42,85.95,85.42,85.72,236497.0,73.6758,74.1329,73.6758,73.9345,236497.0
2016-06-03 15:00:00,85.71,85.84,85.54,85.67,201461.0,73.9259,74.038,73.7793,73.8914,201461.0
2016-06-03 15:30:00,85.66,85.72,85.57,85.6,435344.0,73.8828,73.9345,73.8052,73.831,435344.0
2016-06-06 09:30:00,85.75,86.91,85.7,86.81,574620.0,73.9604,74.9609,73.9173,74.8747,574620.0
2016-06-06 10:00:00,86.81,87.48,86.77,87.47,496487.0,74.8747,75.4526,74.8402,75.4439,496487.0
2016-06-06 10:30:00,87.48,87.78,87.34,87.53,353892.0,75.4526,75.7113,75.3318,75.4957,353892.0
2016-06-06 11:00:00,87.53,87.81,87.31,87.71,293892.0,75.4957,75.7372,75.3059,75.6509,293892.0
2016-06-06 11:30:00,87.69,87.71,87.36,87.36,397415.0,75.6337,75.6509,75.3491,75.3491,397415.0
2016-06-06 12:00:00,87.38,87.41,87.08,87.17,321309.0,75.3663,75.3922,75.1076,75.1852,321309.0
2016-06-06 12:30:00,87.17,87.31,86.97,87.1,244991.0,75.1852,75.3059,75.0127,75.1248,244991.0
2016-06-06 13:00:00,87.1,87.39,87.09,87.18,266153.0,75.1248,75.3749,75.1162,75.1938,266153.0
2016-06-06 13:30:00,87.18,87.52,87.14,87.49,208173.0,75.1938,75.4871,75.1593,75.4612,208173.0
2016-06-06 14:00:00,87.5,87.57,87.31,87.46,200972.0,75.4698,75.5302,75.3059,75.4353,200972.0
2016-06-06 14:30:00,87.46,87.7,87.33,87.59,160602.0,75.4353,75.6423,75.3232,75.5474,160602.0
2016-06-06 15:00:00,87.59,87.77,87.55,87.59,239634.0,75.5474,75.7027,75.5129,75.5474,239634.0
2016-06-06 15:30:00,87.59,87.71,87.47,87.5,582710.0,75.5474,75.6509,75.4439,75.4698,582710.0
2016-06-07 09:30:00,87.28,87.85,87.05,87.3,254279.0,75.2801,75.7717,75.0817,75.2973,254279.0
2016-06-07 10:00:00,87.31,87.54,87.1,87.47,146019.0,75.3059,75.5043,75.1248,75.4439,146019.0
2016-06-07 10:30:00,87.49,87.62,87.41,87.56,171226.0,75.4612,75.5733,75.3922,75.5216,171226.0
2016-06-07 11:00:00,87.56,87.59,87.34,87.34,101561.0,75.5216,75.5474,75.3318,75.3318,101561.0
2016-06-07 11:30:00,87.34,87.5,87.25,87.37,104921.0,75.3318,75.4698,75.2542,75.3577,104921.0
2016-06-07 12:00:00,87.37,87.5,87.37,87.41,132697.0,75.3577,75.4698,75.3577,75.3922,132697.0
2016-06-07 12:30:00,87.42,87.47,87.31,87.39,84182.0,75.4008,75.4439,75.3059,75.3749,84182.0
2016-06-07 13:00:00,87.39,87.5,87.35,87.47,80484.0,75.3749,75.4698,75.3404,75.4439,80484.0
2016-06-07 13:30:00,87.47,87.63,87.41,87.41,89387.0,75.4439,75.5819,75.3922,75.3922,89387.0
2016-06-07 14:00:00,87.42,87.6,87.41,87.57,95367.0,75.4008,75.5561,75.3922,75.5302,95367.0
2016-06-07 14:30:00,87.56,87.74,87.49,87.68,181661.0,75.5216,75.6768,75.4612,75.6251,181661.0
2016-06-07 15:00:00,87.68,87.75,87.5,87.52,163325.0,75.6251,75.6854,75.4698,75.4871,163325.0
2016-06-07 15:30:00,87.52,87.53,87.27,87.33,415552.0,75.4871,75.4957,75.2714,75.3232,415552.0
2016-06-08 09:30:00,87.97,88.2,87.52,87.98,414445.0,75.8752,76.0736,75.4871,75.8838,414445.0
2016-06-08 10:00:00,87.96,87.97,87.44,87.5,277503.0,75.8666,75.8752,75.4181,75.4698,277503.0
2016-06-08 10:30:00,87.47,87.62,87.27,87.37,183157.0,75.4439,75.5733,75.2714,75.3577,183157.0
2016-06-08 11:00:00,87.37,87.4,86.85,86.85,252543.0,75.3577,75.3836,74.9092,74.9092,252543.0
2016-06-08 11:30:00,86.85,87.03,86.72,86.75,227591.0,74.9092,75.0644,74.7971,74.8229,227591.0
2016-06-08 12:00:00,86.75,86.97,86.75,86.92,209583.0,74.8229,75.0127,74.8229,74.9696,209583.0
2016-06-08 12:30:00,86.93,86.95,86.73,86.78,145531.0,74.9782,74.9954,74.8057,74.8488,145531.0
2016-06-08 13:00:00,86.78,86.8,86.65,86.68,119166.0,74.8488,74.8661,74.7367,74.7626,119166.0
2016-06-08 13:30:00,86.66,86.72,86.42,86.44,162108.0,74.7453,74.7971,74.5383,74.5556,162108.0
2016-06-08 14:00:00,86.44,86.65,86.43,86.63,146579.0,74.5556,74.7367,74.5469,74.7194,146579.0
2016-06-08 14:30:00,86.63,86.8,86.58,86.79,157970.0,74.7194,74.8661,74.6763,74.8574,157970.0
2016-06-08 15:00:00,86.78,87.06,86.73,87.01,252211.0,74.8488,75.0903,74.8057,75.0472,252211.0
2016-06-08 15:30:00,87.0,87.32,87.0,87.18,485631.0,75.0386,75.3146,75.0386,75.1938,485631.0
2016-06-09 09:30:00,86.29,86.55,85.96,86.39,127043.0,74.4262,74.6504,74.1415,74.5124,127043.0
2016-06-09 10:00:00,86.47,86.47,86.02,86.14,145974.0,74.5814,74.5814,74.1933,74.2968,145974.0
2016-06-09 10:30:00,86.18,86.63,86.14,86.43,109764.0,74.3313,74.7194,74.2968,74.5469,109764.0
2016-06-09 11:00:00,86.43,86.51,86.33,86.4,68816.0,74.5469,74.6159,74.4607,74.5211,68816.0
2016-06-09 11:30:00,86.41,86.58,86.36,86.47,92958.0,74.5297,74.6763,74.4866,74.5814,92958.0
2016-06-09 12:00:00,86.48,86.65,86.46,86.62,75486.0,74.5901,74.7367,74.5728,74.7108,75486.0
2016-06-09 12:30:00,86.63,86.73,86.57,86.73,116543.0,74.7194,74.8057,74.6677,74.8057,116543.0
2016-06-09 13:00:00,86.71,87.07,86.63,87.02,102109.0,74.7884,75.0989,74.7194,75.0558,102109.0
2016-06-09 13:30:00,87.01,87.02,86.8,86.9,83075.0,75.0472,75.0558,74.8661,74.9523,83075.0
2016-06-09 14:00:00,86.9,87.0,86.84,86.93,78078.0,74.9523,75.0386,74.9006,74.9782,78078.0
2016-06-09 14:30:00,86.92,87.16,86.91,86.93,104457.0,74.9696,75.1766,74.9609,74.9782,104457.0
2016-06-09 15:00:00,86.95,87.06,86.88,86.98,99424.0,74.9954,75.0903,74.9351,75.0213,99424.0
2016-06-09 15:30:00,86.98,87.08,86.93,86.98,299833.0,75.0213,75.1076,74.9782,75.0213,299833.0
2016-06-10 09:30:00,86.06,86.39,85.8,86.2,355185.0,74.2278,74.5124,74.0035,74.3486,355185.0
2016-06-10 10:00:00,86.2,86.36,86.05,86.3,180867.0,74.3486,74.4866,74.2192,74.4348,180867.0
2016-06-10 10:30:00,86.31,86.49,86.2,86.22,217161.0,74.4434,74.5987,74.3486,74.3658,217161.0
2016-06-10 11:00:00,86.22,86.31,85.97,85.98,285126.0,74.3658,74.4434,74.1502,74.1588,285126.0
2016-06-10 11:30:00,85.96,86.02,85.77,85.82,92110.0,74.1415,74.1933,73.9777,74.0208,92110.0
2016-06-10 12:00:00,85.82,86.47,85.81,85.98,615854.0,74.0208,74.5814,74.0122,74.1588,615854.0
2016-06-10 12:30:00,86.0,86.0,85.77,85.8,71647.0,74.176,74.176,73.9777,74.0035,71647.0
2016-06-10 13:00:00,85.8,85.82,85.64,85.74,156788.0,74.0035,74.0208,73.8655,73.9518,156788.0
2016-06-10 13:30:00,85.73,85.76,85.32,85.39,178009.0,73.9432,73.969,73.5895,73.6499,178009.0
2016-06-10 14:00:00,85.39,85.41,85.1,85.34,233815.0,73.6499,73.6672,73.3998,73.6068,233815.0
2016-06-10 14:30:00,85.36,85.59,85.3,85.48,145072.0,73.624,73.8224,73.5723,73.7275,145072.0
2016-06-10 15:00:00,85.48,85.67,85.37,85.66,133089.0,73.7275,73.8914,73.6327,73.8828,133089.0
2016-06-10 15:30:00,85.66,85.79,85.6,85.69,356122.0,73.8828,73.9949,73.831,73.9087,356122.0
2016-06-13 09:30:00,85.64,86.71,85.55,86.37,373970.0,73.8655,74.7884,73.7879,74.4952,373970.0
2016-06-13 10:00:00,86.38,86.83,86.37,86.63,357119.0,74.5038,74.8919,74.4952,74.7194,357119.0
2016-06-13 10:30:00,86.64,86.87,86.47,86.47,152396.0,74.7281,74.9264,74.5814,74.5814,152396.0
2016-06-13 11:00:00,86.47,86.47,86.05,86.17,86231.0,74.5814,74.5814,74.2192,74.3227,86231.0
2016-06-13 11:30:00,86.16,86.37,85.9,85.9,186797.0,74.3141,74.4952,74.0898,74.0898,186797.0
2016-06-13 12:00:00,85.9,86.31,85.84,86.19,120932.0,74.0898,74.4434,74.038,74.3399,120932.0
2016-06-13 12:30:00,86.16,86.37,86.05,86.19,105469.0,74.3141,74.4952,74.2192,74.3399,105469.0
2016-06-13 13:00:00,86.18,86.3,85.85,85.99,160470.0,74.3313,74.4348,74.0467,74.1674,160470.0
2016-06-13 13:30:00,85.99,86.09,85.79,85.82,89706.0,74.1674,74.2537,73.9949,74.0208,89706.0
2016-06-13 14:00:00,85.83,85.89,85.67,85.72,105152.0,74.0294,74.0812,73.8914,73.9345,105152.0
2016-06-13 14:30:00,85.7,85.92,85.56,85.57,108658.0,73.9173,74.107,73.7965,73.8052,108658.0
2016-06-13 15:00:00,85.56,85.63,85.45,85.54,133114.0,73.7965,73.8569,73.7017,73.7793,133114.0
2016-06-13 15:30:00,85.55,85.62,85.3,85.34,244166.0,73.7879,73.8483,73.5723,73.6068,244166.0
2016-06-14 09:30:00,85.0,85.24,84.29,84.31,225710.0,73.3135,73.5205,72.7012,72.7184,225710.0
2016-06-14 10:00:00,84.35,84.47,83.9,84.03,223672.0,72.7529,72.8564,72.3648,72.4769,223672.0
2016-06-14 10:30:00,84.01,84.38,83.86,84.01,300489.0,72.4596,72.7788,72.3303,72.4596,300489.0
2016-06-14 11:00:00,84.02,84.13,83.63,83.71,189605.0,72.4683,72.5632,72.1319,72.2009,189605.0
2016-06-14 11:30:00,83.68,84.0,83.67,83.68,202854.0,72.175,72.451,72.1664,72.175,202854.0
2016-06-14 12:00:00,83.68,84.5,83.67,84.46,129447.0,72.175,72.8823,72.1664,72.8478,129447.0
2016-06-14 12:30:00,84.48,84.58,84.24,84.5,101285.0,72.865,72.9513,72.658,72.8823,101285.0
2016-06-14 13:00:00,84.51,84.67,84.42,84.57,94822.0,72.8909,73.0289,72.8133,72.9427,94822.0
2016-06-14 13:30:00,84.58,84.91,84.55,84.79,130503.0,72.9513,73.2359,72.9254,73.1324,130503.0
2016-06-14 14:00:00,84.79,85.28,84.74,85.26,177406.0,73.1324,73.555,73.0893,73.5378,177406.0
2016-06-14 14:30:00,85.26,85.27,84.67,84.73,172100.0,73.5378,73.5464,73.0289,73.0807,172100.0
2016-06-14 15:00:00,84.73,85.27,84.62,85.26,274018.0,73.0807,73.5464,72.9858,73.5378,274018.0
2016-06-14 15:30:00,85.25,85.39,85.08,85.15,376645.0,73.5292,73.6499,73.3825,73.4429,376645.0
2016-06-15 09:30:00,85.56,85.62,84.74,84.83,103361.0,73.7965,73.8483,73.0893,73.1669,103361.0
2016-06-15 10:00:00,84.84,85.33,84.83,85.28,59872.0,73.1755,73.5982,73.1669,73.555,59872.0
2016-06-15 10:30:00,85.28,85.57,85.28,85.46,75562.0,73.555,73.8052,73.555,73.7103,75562.0
2016-06-15 11:00:00,85.46,85.78,85.41,85.46,78006.0,73.7103,73.9863,73.6672,73.7103,78006.0
2016-06-15 11:30:00,85.46,85.53,85.15,85.22,70606.0,73.7103,73.7707,73.4429,73.5033,70606.0
2016-06-15 12:00:00,85.2,85.35,85.08,85.18,50633.0,73.486,73.6154,73.3825,73.4688,50633.0
2016-06-15 12:30:00,85.19,85.28,85.04,85.13,75596.0,73.4774,73.555,73.348,73.4257,75596.0
2016-06-15 13:00:00,85.14,85.39,85.14,85.39,56936.0,73.4343,73.6499,73.4343,73.6499,56936.0
2016-06-15 13:30:00,85.36,85.56,85.32,85.48,63553.0,73.624,73.7965,73.5895,73.7275,63553.0
2016-06-15 14:00:00,85.51,85.7,85.25,85.32,68429.0,73.7534,73.9173,73.5292,73.5895,68429.0
2016-06-15 14:30:00,85.25,85.41,85.1,85.37,63930.0,73.5292,73.6672,73.3998,73.6327,63930.0
2016-06-15 15:00:00,85.36,85.5,85.31,85.47,75822.0,73.624,73.7448,73.5809,73.7189,75822.0
2016-06-15 15:30:00,85.47,85.48,84.76,84.85,263225.0,73.7189,73.7275,73.1065,73.1842,263225.0
2016-06-16 09:30:00,84.31,84.35,83.35,83.38,114631.0,72.7184,72.7529,71.8904,71.9163,114631.0
2016-06-16 10:00:00,83.46,83.52,83.2,83.52,90746.0,71.9853,72.037,71.761,72.037,90746.0
2016-06-16 10:30:00,83.48,83.57,83.15,83.56,62011.0,72.0025,72.0801,71.7179,72.0715,62011.0
2016-06-16 11:00:00,83.58,84.1,83.55,83.97,65295.0,72.0888,72.5373,72.0629,72.4251,65295.0
2016-06-16 11:30:00,83.94,84.16,83.7,83.71,108351.0,72.3993,72.589,72.1923,72.2009,108351.0
2016-06-16 12:00:00,83.69,84.23,83.62,84.19,43906.0,72.1836,72.6494,72.1233,72.6149,43906.0
2016-06-16 12:30:00,84.18,84.53,84.07,84.3,73691.0,72.6063,72.9082,72.5114,72.7098,73691.0
2016-06-16 13:00:00,84.31,84.66,84.31,84.46,115523.0,72.7184,73.0203,72.7184,72.8478,115523.0
2016-06-16 13:30:00,84.44,84.52,84.14,84.18,65081.0,72.8305,72.8995,72.5718,72.6063,65081.0
2016-06-16 14:00:00,84.16,84.67,84.16,84.48,124880.0,72.589,73.0289,72.589,72.865,124880.0
2016-06-16 14:30:00,84.51,84.84,84.48,84.73,102865.0,72.8909,73.1755,72.865,73.0807,102865.0
2016-06-16 15:00:00,84.72,85.31,84.71,85.23,375353.0,73.072,73.5809,73.0634,73.5119,375353.0
2016-06-16 15:30:00,85.24,85.28,85.04,85.14,272480.0,73.5205,73.555,73.348,73.4343,272480.0
2016-06-17 09:30:00,85.64,86.13,85.45,85.95,512455.0,73.8655,74.2882,73.7017,74.1329,512455.0
2016-06-17 10:00:00,85.94,86.47,85.91,86.05,384948.0,74.1243,74.5814,74.0984,74.2192,384948.0
2016-06-17 10:30:00,86.05,86.2,85.97,85.98,207521.0,74.2192,74.3486,74.1502,74.1588,207521.0
2016-06-17 11:00:00,85.98,85.99,85.58,85.68,232018.0,74.1588,74.1674,73.8138,73.9,232018.0
2016-06-17 11:30:00,85.66,85.85,85.6,85.81,125636.0,73.8828,74.0467,73.831,74.0122,125636.0
2016-06-17 12:00:00,85.82,86.08,85.81,86.08,120651.0,74.0208,74.245,74.0122,74.245,120651.0
2016-06-17 12:30:00,86.09,86.19,85.92,85.99,106518.0,74.2537,74.3399,74.107,74.1674,106518.0
2016-06-17 13:00:00,85.98,86.24,85.88,86.14,192301.0,74.1588,74.3831,74.0725,74.2968,192301.0
2016-06-17 13:30:00,86.13,86.24,86.09,86.11,276672.0,74.2882,74.3831,74.2537,74.2709,276672.0
2016-06-17 14:00:00,86.11,86.34,86.09,86.32,171986.0,74.2709,74.4693,74.2537,74.4521,171986.0
2016-06-17 14:30:00,86.32,86.54,86.29,86.37,171679.0,74.4521,74.6418,74.4262,74.4952,171679.0
2016-06-17 15:00:00,86.37,86.37,86.04,86.06,146189.0,74.4952,74.4952,74.2105,74.2278,146189.0
2016-06-17 15:30:00,86.05,86.11,85.92,86.02,313709.0,74.2192,74.2709,74.107,74.1933,313709.0
2016-06-20 09:30:00,86.76,86.99,86.1,86.19,294657.0,74.8316,75.0299,74.2623,74.3399,294657.0
2016-06-20 10:00:00,86.19,86.72,86.15,86.55,263581.0,74.3399,74.7971,74.3054,74.6504,263581.0
2016-06-20 10:30:00,86.47,86.48,86.04,86.3,145221.0,74.5814,74.5901,74.2105,74.4348,145221.0
2016-06-20 11:00:00,86.3,86.39,86.09,86.11,130571.0,74.4348,74.5124,74.2537,74.2709,130571.0
2016-06-20 11:30:00,86.11,86.11,85.64,85.81,163416.0,74.2709,74.2709,73.8655,74.0122,163416.0
2016-06-20 12:00:00,85.81,85.89,85.72,85.75,108938.0,74.0122,74.0812,73.9345,73.9604,108938.0
2016-06-20 12:30:00,85.76,85.89,85.7,85.83,75823.0,73.969,74.0812,73.9173,74.0294,75823.0
2016-06-20 13:00:00,85.83,85.85,85.56,85.59,95968.0,74.0294,74.0467,73.7965,73.8224,95968.0
2016-06-20 13:30:00,85.61,85.85,85.6,85.79,89366.0,73.8397,74.0467,73.831,73.9949,89366.0
2016-06-20 14:00:00,85.77,85.79,85.56,85.62,102038.0,73.9777,73.9949,73.7965,73.8483,102038.0
2016-06-20 14:30:00,85.6,85.73,85.51,85.68,118799.0,73.831,73.9432,73.7534,73.9,118799.0
2016-06-20 15:00:00,85.69,85.75,85.48,85.48,104638.0,73.9087,73.9604,73.7275,73.7275,104638.0
2016-06-20 15:30:00,85.5,85.76,85.46,85.58,274009.0,73.7448,73.969,73.7103,73.8138,274009.0
2016-06-21 09:30:00,85.39,85.4,84.31,84.4,279756.0,73.6499,73.6585,72.7184,72.796,279756.0
2016-06-21 10:00:00,84.39,84.75,84.17,84.21,357169.0,72.7874,73.0979,72.5977,72.6322,357169.0
2016-06-21 10:30:00,84.21,84.42,84.07,84.18,227038.0,72.6322,72.8133,72.5114,72.6063,227038.0
2016-06-21 11:00:00,84.17,84.69,84.14,84.5,293455.0,72.5977,73.0462,72.5718,72.8823,293455.0
2016-06-21 11:30:00,84.5,84.56,84.35,84.51,93827.0,72.8823,72.934,72.7529,72.8909,93827.0
2016-06-21 12:00:00,84.51,84.61,84.26,84.32,161031.0,72.8909,72.9772,72.6753,72.727,161031.0
2016-06-21 12:30:00,84.34,84.38,84.24,84.35,114655.0,72.7443,72.7788,72.658,72.7529,114655.0
2016-06-21 13:00:00,84.36,84.57,84.35,84.56,76290.0,72.7615,72.9427,72.7529,72.934,76290.0
2016-06-21 13:30:00,84.55,84.6,84.32,84.46,169076.0,72.9254,72.9685,72.727,72.8478,169076.0
2016-06-21 14:00:00,84.46,84.62,84.34,84.51,118048.0,72.8478,72.9858,72.7443,72.8909,118048.0
2016-06-21 14:30:00,84.51,84.76,84.42,84.42,198760.0,72.8909,73.1065,72.8133,72.8133,198760.0
2016-06-21 15:00:00,84.42,84.44,84.16,84.25,254959.0,72.8133,72.8305,72.589,72.6667,254959.0
2016-06-21 15:30:00,84.25,84.31,84.04,84.08,450993.0,72.6667,72.7184,72.4855,72.52,450993.0
2016-06-22 09:30:00,84.56,84.56,84.05,84.3,130880.0,72.934,72.934,72.4941,72.7098,130880.0
2016-06-22 10:00:00,84.3,84.72,84.18,84.69,75571.0,72.7098,73.072,72.6063,73.0462,75571.0
2016-06-22 10:30:00,84.67,84.85,84.49,84.73,121269.0,73.0289,73.1842,72.8737,73.0807,121269.0
2016-06-22 11:00:00,84.73,84.85,84.65,84.81,111383.0,73.0807,73.1842,73.0117,73.1497,111383.0
2016-06-22 11:30:00,84.79,84.79,84.34,84.4,151890.0,73.1324,73.1324,72.7443,72.796,151890.0
2016-06-22 12:00:00,84.4,84.56,84.23,84.3,120859.0,72.796,72.934,72.6494,72.7098,120859.0
2016-06-22 12:30:00,84.3,84.34,84.16,84.24,51987.0,72.7098,72.7443,72.589,72.658,51987.0
2016-06-22 13:00:00,84.19,84.25,83.95,84.07,118148.0,72.6149,72.6667,72.4079,72.5114,118148.0
2016-06-22 13:30:00,84.06,84.23,84.05,84.09,98540.0,72.5028,72.6494,72.4941,72.5287,98540.0
2016-06-22 14:00:00,84.09,84.22,84.07,84.17,88928.0,72.5287,72.6408,72.5114,72.5977,88928.0
2016-06-22 14:30:00,84.17,84.17,83.92,84.1,109749.0,72.5977,72.5977,72.382,72.5373,109749.0
2016-06-22 15:00:00,84.1,84.25,84.03,84.13,103055.0,72.5373,72.6667,72.4769,72.5632,103055.0
2016-06-22 15:30:00,84.13,84.19,83.89,83.93,346098.0,72.5632,72.6149,72.3561,72.3906,346098.0
2016-06-23 09:30:00,84.83,84.95,83.83,84.06,254743.0,73.1669,73.2704,72.3044,72.5028,254743.0
2016-06-23 10:00:00,84.09,84.54,83.76,83.79,220444.0,72.5287,72.9168,72.244,72.2699,220444.0
2016-06-23 10:30:00,83.79,84.05,83.53,84.05,209315.0,72.2699,72.4941,72.0456,72.4941,209315.0
2016-06-23 11:00:00,84.05,84.48,84.05,84.46,158164.0,72.4941,72.865,72.4941,72.8478,158164.0
2016-06-23 11:30:00,84.45,84.47,84.16,84.23,88739.0,72.8392,72.8564,72.589,72.6494,88739.0
2016-06-23 12:00:00,84.23,84.36,84.19,84.19,97051.0,72.6494,72.7615,72.6149,72.6149,97051.0
2016-06-23 12:30:00,84.19,84.24,84.0,84.01,94628.0,72.6149,72.658,72.451,72.4596,94628.0
2016-06-23 13:00:00,84.02,84.14,83.99,84.1,97937.0,72.4683,72.5718,72.4424,72.5373,97937.0
2016-06-23 13:30:00,84.1,84.12,83.86,83.98,106317.0,72.5373,72.5545,72.3303,72.4338,106317.0
2016-06-23 14:00:00,83.98,84.15,83.98,84.12,105188.0,72.4338,72.5804,72.4338,72.5545,105188.0
2016-06-23 14:30:00,84.11,84.18,84.09,84.16,94409.0,72.5459,72.6063,72.5287,72.589,94409.0
2016-06-23 15:00:00,84.16,84.28,84.08,84.1,170296.0,72.589,72.6925,72.52,72.5373,170296.0
2016-06-23 15:30:00,84.11,84.32,84.05,84.29,235478.0,72.5459,72.727,72.4941,72.7012,235478.0
2016-06-24 09:30:00,81.58,82.89,81.4,82.66,605020.0,70.3637,71.4936,70.2085,71.2953,605020.0
2016-06-24 10:00:00,82.71,83.16,82.51,82.79,269248.0,71.3384,71.7265,71.1659,71.4074,269248.0
2016-06-24 10:30:00,82.79,83.04,82.61,82.63,284172.0,71.4074,71.623,71.2521,71.2694,284172.0
2016-06-24 11:00:00,82.64,82.64,81.88,82.22,292877.0,71.278,71.278,70.6225,70.9158,292877.0
2016-06-24 11:30:00,82.21,82.33,81.8,81.98,163269.0,70.9071,71.0106,70.5535,70.7087,163269.0
2016-06-24 12:00:00,81.99,81.99,81.45,81.8,173972.0,70.7174,70.7174,70.2516,70.5535,173972.0
2016-06-24 12:30:00,81.79,81.79,81.52,81.68,181862.0,70.5449,70.5449,70.312,70.45,181862.0
2016-06-24 13:00:00,81.69,81.8,81.59,81.68,95361.0,70.4586,70.5535,70.3724,70.45,95361.0
2016-06-24 13:30:00,81.67,81.9,81.67,81.82,118442.0,70.4414,70.6397,70.4414,70.5707,118442.0
2016-06-24 14:00:00,81.85,82.04,81.71,81.75,138358.0,70.5966,70.7605,70.4759,70.5104,138358.0
2016-06-24 14:30:00,81.75,81.98,81.7,81.84,192338.0,70.5104,70.7087,70.4672,70.588,192338.0
2016-06-24 15:00:00,81.84,81.85,81.48,81.72,346206.0,70.588,70.5966,70.2775,70.4845,346206.0
2016-06-24 15:30:00,81.72,82.13,81.67,81.71,704368.0,70.4845,70.8381,70.4414,70.4759,704368.0
2016-06-27 09:30:00,81.33,81.37,80.45,80.48,231949.0,70.1481,70.1826,69.3891,69.415,231949.0
2016-06-27 10:00:00,80.45,80.7,80.04,80.14,192193.0,69.3891,69.6047,69.0355,69.1217,192193.0
2016-06-27 10:30:00,80.17,80.47,79.78,79.84,256745.0,69.1476,69.4064,68.8112,68.863,256745.0
2016-06-27 11:00:00,79.82,80.46,79.78,80.45,195870.0,68.8457,69.3977,68.8112,69.3891,195870.0
2016-06-27 11:30:00,80.49,80.82,80.36,80.44,190545.0,69.4236,69.7082,69.3115,69.3805,190545.0
2016-06-27 12:00:00,80.47,80.51,80.31,80.45,125183.0,69.4064,69.4409,69.2684,69.3891,125183.0
2016-06-27 12:30:00,80.45,80.92,80.45,80.91,131909.0,69.3891,69.7945,69.3891,69.7859,131909.0
2016-06-27 13:00:00,80.88,80.97,80.77,80.79,138728.0,69.76,69.8376,69.6651,69.6824,138728.0
2016-06-27 13:30:00,80.8,80.82,80.29,80.44,141464.0,69.691,69.7082,69.2511,69.3805,141464.0
2016-06-27 14:00:00,80.42,80.56,80.26,80.56,155656.0,69.3632,69.484,69.2252,69.484,155656.0
2016-06-27 14:30:00,80.54,80.65,80.35,80.44,115760.0,69.4667,69.5616,69.3029,69.3805,115760.0
2016-06-27 15:00:00,80.46,80.76,80.35,80.6,274013.0,69.3977,69.6565,69.3029,69.5185,274013.0
2016-06-27 15:30:00,80.6,80.9,80.54,80.61,498534.0,69.5185,69.7772,69.4667,69.5271,498534.0
2016-06-28 09:30:00,80.93,81.85,80.52,81.31,330017.0,70.3178,71.1171,69.9615,70.6479,330017.0
2016-06-28 10:00:00,81.31,81.66,80.78,80.86,173911.0,70.6479,70.952,70.1874,70.2569,173911.0
2016-06-28 10:30:00,80.88,80.99,80.39,80.43,122473.0,70.2743,70.3699,69.8486,69.8833,122473.0
2016-06-28 11:00:00,80.46,80.48,80.1,80.11,99305.0,69.9094,69.9268,69.5966,69.6053,99305.0
2016-06-28 11:30:00,80.12,80.57,80.1,80.55,104035.0,69.614,70.005,69.5966,69.9876,104035.0
2016-06-28 12:00:00,80.57,80.61,80.33,80.43,60683.0,70.005,70.0397,69.7964,69.8833,60683.0
2016-06-28 12:30:00,80.46,80.66,80.31,80.34,68796.0,69.9094,70.0832,69.7791,69.8051,68796.0
2016-06-28 13:00:00,80.31,80.39,80.1,80.11,95528.0,69.7791,69.8486,69.5966,69.6053,95528.0
2016-06-28 13:30:00,80.09,80.63,80.04,80.61,97532.0,69.5879,70.0571,69.5445,70.0397,97532.0
2016-06-28 14:00:00,80.61,80.82,80.5,80.82,152245.0,70.0397,70.2222,69.9441,70.2222,152245.0
2016-06-28 14:30:00,80.82,81.2,80.79,81.14,167284.0,70.2222,70.5524,70.1961,70.5002,167284.0
2016-06-28 15:00:00,81.15,81.45,80.93,81.03,186422.0,70.5089,70.7696,70.3178,70.4046,186422.0
2016-06-28 15:30:00,81.04,81.42,81.04,81.36,377512.0,70.4133,70.7435,70.4133,70.6914,377512.0
2016-06-29 09:30:00,82.03,82.28,81.17,81.27,320926.0,71.2735,71.4907,70.5263,70.6132,320926.0
2016-06-29 10:00:00,81.22,81.61,80.96,80.99,129914.0,70.5697,70.9086,70.3438,70.3699,129914.0
2016-06-29 10:30:00,80.97,81.31,80.55,81.19,263582.0,70.3525,70.6479,69.9876,70.5437,263582.0
2016-06-29 11:00:00,81.16,81.45,81.14,81.34,133419.0,70.5176,70.7696,70.5002,70.674,133419.0
2016-06-29 11:30:00,81.36,81.57,81.32,81.46,101773.0,70.6914,70.8738,70.6566,70.7783,101773.0
2016-06-29 12:00:00,81.45,81.66,81.32,81.64,112089.0,70.7696,70.952,70.6566,70.9347,112089.0
2016-06-29 12:30:00,81.64,81.71,81.47,81.49,102925.0,70.9347,70.9955,70.7869,70.8043,102925.0
2016-06-29 13:00:00,81.51,81.63,81.37,81.44,81237.0,70.8217,70.926,70.7001,70.7609,81237.0
2016-06-29 13:30:00,81.44,81.61,81.4,81.46,173909.0,70.7609,70.9086,70.7261,70.7783,173909.0
2016-06-29 14:00:00,81.46,81.63,81.31,81.33,169434.0,70.7783,70.926,70.6479,70.6653,169434.0
2016-06-29 14:30:00,81.33,81.51,81.25,81.42,241987.0,70.6653,70.8217,70.5958,70.7435,241987.0
2016-06-29 15:00:00,81.42,81.71,81.42,81.65,176039.0,70.7435,70.9955,70.7435,70.9433,176039.0
2016-06-29 15:30:00,81.65,81.73,81.45,81.52,291758.0,70.9433,71.0129,70.7696,70.8304,291758.0
2016-06-30 09:30:00,81.89,81.95,81.2,81.33,179345.0,71.1519,71.204,70.5524,70.6653,179345.0
2016-06-30 10:00:00,81.32,81.33,80.97,80.98,182799.0,70.6566,70.6653,70.3525,70.3612,182799.0
2016-06-30 10:30:00,80.96,81.58,80.75,81.52,285087.0,70.3438,70.8825,70.1614,70.8304,285087.0
2016-06-30 11:00:00,81.53,81.86,81.39,81.79,276696.0,70.8391,71.1258,70.7174,71.065,276696.0
2016-06-30 11:30:00,81.79,81.91,81.49,81.64,183306.0,71.065,71.1693,70.8043,70.9347,183306.0
2016-06-30 12:00:00,81.61,81.63,79.83,80.46,1151401.0,70.9086,70.926,69.362,69.9094,1151401.0
2016-06-30 12:30:00,80.47,81.17,80.47,80.97,227804.0,69.9181,70.5263,69.9181,70.3525,227804.0
2016-06-30 13:00:00,81.0,81.17,80.81,80.97,144218.0,70.3786,70.5263,70.2135,70.3525,144218.0
2016-06-30 13:30:00,80.98,81.14,80.91,80.99,148689.0,70.3612,70.5002,70.3004,70.3699,148689.0
2016-06-30 14:00:00,80.98,81.19,80.97,81.03,189488.0,70.3612,70.5437,70.3525,70.4046,189488.0
2016-06-30 14:30:00,81.03,81.22,81.03,81.16,170632.0,70.4046,70.5697,70.4046,70.5176,170632.0
2016-06-30 15:00:00,81.17,81.18,80.89,81.02,241087.0,70.5263,70.535,70.283,70.396,241087.0
2016-06-30 15:30:00,81.03,81.11,80.91,81.05,593699.0,70.4046,70.4742,70.3004,70.422,593699.0
2016-07-01 09:30:00,81.22,81.38,80.8,80.93,235899.0,70.5697,70.7087,70.2048,70.3178,235899.0
2016-07-01 10:00:00,80.96,81.24,80.83,81.09,170437.0,70.3438,70.5871,70.2309,70.4568,170437.0
2016-07-01 10:30:00,81.1,81.17,80.83,81.09,183214.0,70.4655,70.5263,70.2309,70.4568,183214.0
2016-07-01 11:00:00,81.07,81.22,80.46,80.52,253542.0,70.4394,70.5697,69.9094,69.9615,253542.0
2016-07-01 11:30:00,80.53,80.58,80.43,80.57,151714.0,69.9702,70.0137,69.8833,70.005,151714.0
2016-07-01 12:00:00,80.57,80.9,80.56,80.77,132702.0,70.005,70.2917,69.9963,70.1787,132702.0
2016-07-01 12:30:00,80.76,80.93,80.75,80.89,65769.0,70.17,70.3178,70.1614,70.283,65769.0
2016-07-01 13:00:00,80.89,80.94,80.7,80.73,82554.0,70.283,70.3264,70.1179,70.144,82554.0
2016-07-01 13:30:00,80.72,80.84,80.66,80.82,79439.0,70.1353,70.2396,70.0832,70.2222,79439.0
2016-07-01 14:00:00,80.83,80.84,80.5,80.59,140879.0,70.2309,70.2396,69.9441,70.0223,140879.0
2016-07-01 14:30:00,80.58,80.61,80.34,80.57,166635.0,70.0137,70.0397,69.8051,70.005,166635.0
2016-07-01 15:00:00,80.58,80.89,80.56,80.89,160912.0,70.0137,70.283,69.9963,70.283,160912.0
2016-07-01 15:30:00,80.88,80.97,80.77,80.89,352995.0,70.2743,70.3525,70.1787,70.283,352995.0
2016-07-05 09:30:00,80.26,80.53,79.3,79.34,214892.0,69.7356,69.9702,68.9015,68.9363,214892.0
2016-07-05 10:00:00,79.36,79.48,78.92,79.34,260607.0,68.9536,69.0579,68.5713,68.9363,260607.0
2016-07-05 10:30:00,79.32,79.4,78.95,78.97,122919.0,68.9189,68.9884,68.5974,68.6148,122919.0
2016-07-05 11:00:00,78.95,79.07,78.7,78.73,180363.0,68.5974,68.7017,68.3802,68.4062,180363.0
2016-07-05 11:30:00,78.72,78.86,78.61,78.86,140994.0,68.3976,68.5192,68.302,68.5192,140994.0
2016-07-05 12:00:00,78.85,79.4,78.78,79.38,107948.0,68.5105,68.9884,68.4497,68.971,107948.0
2016-07-05 12:30:00,79.39,79.39,79.15,79.26,70367.0,68.9797,68.9797,68.7712,68.8667,70367.0
2016-07-05 13:00:00,79.26,79.27,78.98,79.03,74513.0,68.8667,68.8754,68.6235,68.6669,74513.0
2016-07-05 13:30:00,79.01,79.1,78.94,79.06,147813.0,68.6495,68.7277,68.5887,68.693,147813.0
2016-07-05 14:00:00,79.06,79.5,79.01,79.29,120737.0,68.693,69.0753,68.6495,68.8928,120737.0
2016-07-05 14:30:00,79.29,79.34,79.11,79.2,129938.0,68.8928,68.9363,68.7364,68.8146,129938.0
2016-07-05 15:00:00,79.19,79.35,79.11,79.16,205373.0,68.8059,68.9449,68.7364,68.7799,205373.0
2016-07-05 15:30:00,79.17,79.44,79.13,79.17,557833.0,68.7885,69.0231,68.7538,68.7885,557833.0
2016-07-06 09:30:00,79.05,79.16,78.25,78.72,267136.0,68.6843,68.7799,67.9892,68.3976,267136.0
2016-07-06 10:00:00,78.73,78.97,78.54,78.6,205826.0,68.4062,68.6148,68.2412,68.2933,205826.0
2016-07-06 10:30:00,78.58,78.95,78.52,78.86,118347.0,68.2759,68.5974,68.2238,68.5192,118347.0
2016-07-06 11:00:00,78.87,79.18,78.58,78.58,118953.0,68.5279,68.7972,68.2759,68.2759,118953.0
2016-07-06 11:30:00,78.57,78.67,78.43,78.66,151219.0,68.2672,68.3541,68.1456,68.3454,151219.0
2016-07-06 12:00:00,78.67,78.9,78.66,78.74,83368.0,68.3541,68.5539,68.3454,68.4149,83368.0
2016-07-06 12:30:00,78.75,78.99,78.71,78.99,67684.0,68.4236,68.6321,68.3889,68.6321,67684.0
2016-07-06 13:00:00,78.99,79.34,78.99,79.25,132780.0,68.6321,68.9363,68.6321,68.8581,132780.0
2016-07-06 13:30:00,79.28,79.33,79.11,79.19,52927.0,68.8841,68.9276,68.7364,68.8059,52927.0
2016-07-06 14:00:00,79.2,79.35,79.06,79.16,75643.0,68.8146,68.9449,68.693,68.7799,75643.0
2016-07-06 14:30:00,79.16,79.25,79.1,79.22,143377.0,68.7799,68.8581,68.7277,68.832,143377.0
2016-07-06 15:00:00,79.22,79.25,79.05,79.12,137857.0,68.832,68.8581,68.6843,68.7451,137857.0
2016-07-06 15:30:00,79.13,79.49,79.12,79.47,333799.0,68.7538,69.0666,68.7451,69.0492,333799.0
2016-07-07 09:30:00,79.65,80.17,79.5,79.85,156319.0,69.2056,69.6574,69.0753,69.3794,156319.0
2016-07-07 10:00:00,79.88,79.95,79.46,79.54,87602.0,69.4054,69.4663,69.0405,69.11,87602.0
2016-07-07 10:30:00,79.57,79.68,79.24,79.41,71273.0,69.1361,69.2317,68.8494,68.9971,71273.0
2016-07-07 11:00:00,79.4,79.4,79.1,79.3,73927.0,68.9884,68.9884,68.7277,68.9015,73927.0
2016-07-07 11:30:00,79.25,79.39,79.07,79.31,53884.0,68.8581,68.9797,68.7017,68.9102,53884.0
2016-07-07 12:00:00,79.3,79.38,79.2,79.38,75904.0,68.9015,68.971,68.8146,68.971,75904.0
2016-07-07 12:30:00,79.4,79.43,79.18,79.23,35782.0,68.9884,69.0145,68.7972,68.8407,35782.0
2016-07-07 13:00:00,79.23,79.42,79.16,79.33,50432.0,68.8407,69.0058,68.7799,68.9276,50432.0
2016-07-07 13:30:00,79.3,79.36,79.2,79.29,75914.0,68.9015,68.9536,68.8146,68.8928,75914.0
2016-07-07 14:00:00,79.3,79.34,79.04,79.2,133714.0,68.9015,68.9363,68.6756,68.8146,133714.0
2016-07-07 14:30:00,79.2,79.24,79.06,79.15,114452.0,68.8146,68.8494,68.693,68.7712,114452.0
2016-07-07 15:00:00,79.17,79.41,79.11,79.34,101808.0,68.7885,68.9971,68.7364,68.9363,101808.0
2016-07-07 15:30:00,79.35,79.54,79.28,79.38,363940.0,68.9449,69.11,68.8841,68.971,363940.0
2016-07-08 09:30:00,80.13,80.69,80.0,80.62,270606.0,69.6227,70.1092,69.5097,70.0484,270606.0
2016-07-08 10:00:00,80.69,81.0,80.43,80.51,179410.0,70.1092,70.3786,69.8833,69.9528,179410.0
2016-07-08 10:30:00,80.53,80.66,80.3,80.4,104600.0,69.9702,70.0832,69.7704,69.8573,104600.0
2016-07-08 11:00:00,80.41,80.78,80.39,80.69,81831.0,69.8659,70.1874,69.8486,70.1092,81831.0
2016-07-08 11:30:00,80.69,80.89,80.56,80.77,91547.0,70.1092,70.283,69.9963,70.1787,91547.0
2016-07-08 12:00:00,80.78,80.89,80.72,80.81,71582.0,70.1874,70.283,70.1353,70.2135,71582.0
2016-07-08 12:30:00,80.79,80.85,80.73,80.82,39483.0,70.1961,70.2482,70.144,70.2222,39483.0
2016-07-08 13:00:00,80.81,80.92,80.74,80.84,64996.0,70.2135,70.3091,70.1527,70.2396,64996.0
2016-07-08 13:30:00,80.84,80.94,80.79,80.89,88566.0,70.2396,70.3264,70.1961,70.283,88566.0
2016-07-08 14:00:00,80.9,81.0,80.83,80.96,59294.0,70.2917,70.3786,70.2309,70.3438,59294.0
2016-07-08 14:30:00,80.96,81.09,80.89,80.95,101976.0,70.3438,70.4568,70.283,70.3351,101976.0
2016-07-08 15:00:00,80.94,80.98,80.82,80.82,94113.0,70.3264,70.3612,70.2222,70.2222,94113.0
2016-07-08 15:30:00,80.81,80.99,80.76,80.95,312718.0,70.2135,70.3699,70.17,70.3351,312718.0
2016-07-11 09:30:00,81.0,81.4,80.63,80.7,188081.0,70.3786,70.7261,70.0571,70.1179,188081.0
2016-07-11 10:00:00,80.74,81.05,80.55,80.58,122400.0,70.1527,70.422,69.9876,70.0137,122400.0
2016-07-11 10:30:00,80.58,80.93,80.49,80.93,134722.0,70.0137,70.3178,69.9355,70.3178,134722.0
2016-07-11 11:00:00,80.94,81.06,80.83,80.98,118522.0,70.3264,70.4307,70.2309,70.3612,118522.0
2016-07-11 11:30:00,80.98,81.21,80.95,80.97,119250.0,70.3612,70.561,70.3351,70.3525,119250.0
2016-07-11 12:00:00,80.97,80.97,80.83,80.85,97570.0,70.3525,70.3525,70.2309,70.2482,97570.0
2016-07-11 12:30:00,80.85,81.03,80.81,80.91,66807.0,70.2482,70.4046,70.2135,70.3004,66807.0
2016-07-11 13:00:00,80.91,80.93,80.81,80.92,45615.0,70.3004,70.3178,70.2135,70.3091,45615.0
2016-07-11 13:30:00,80.91,81.01,80.83,80.97,84559.0,70.3004,70.3873,70.2309,70.3525,84559.0
2016-07-11 14:00:00,80.95,81.28,80.86,81.19,160075.0,70.3351,70.6219,70.2569,70.5437,160075.0
2016-07-11 14:30:00,81.19,81.28,81.11,81.11,139492.0,70.5437,70.6219,70.4742,70.4742,139492.0
2016-07-11 15:00:00,81.11,81.28,81.04,81.11,139068.0,70.4742,70.6219,70.4133,70.4742,139068.0
2016-07-11 15:30:00,81.1,81.14,80.95,80.99,239097.0,70.4655,70.5002,70.3351,70.3699,239097.0
2016-07-12 09:30:00,81.29,81.39,80.58,80.85,320162.0,70.6306,70.7174,70.0137,70.2482,320162.0
2016-07-12 10:00:00,80.86,80.86,80.38,80.42,211153.0,70.2569,70.2569,69.8399,69.8746,211153.0
2016-07-12 10:30:00,80.44,80.75,80.44,80.66,295139.0,69.892,70.1614,69.892,70.0832,295139.0
2016-07-12 11:00:00,80.66,80.91,80.64,80.86,214588.0,70.0832,70.3004,70.0658,70.2569,214588.0
2016-07-12 11:30:00,80.85,81.22,80.83,80.99,144675.0,70.2482,70.5697,70.2309,70.3699,144675.0
2016-07-12 12:00:00,81.01,82.46,81.0,82.41,868913.0,70.3873,71.6471,70.3786,71.6037,868913.0
2016-07-12 12:30:00,82.4,82.5,82.05,82.21,216295.0,71.595,71.6819,71.2909,71.4299,216295.0
2016-07-12 13:00:00,82.2,82.33,82.19,82.33,66194.0,71.4212,71.5342,71.4125,71.5342,66194.0
2016-07-12 13:30:00,82.34,82.45,82.3,82.33,98209.0,71.5429,71.6384,71.5081,71.5342,98209.0
2016-07-12 14:00:00,82.35,82.64,82.29,82.41,131975.0,71.5516,71.8035,71.4994,71.6037,131975.0
2016-07-12 14:30:00,82.41,82.57,82.38,82.42,158942.0,71.6037,71.7427,71.5776,71.6124,158942.0
2016-07-12 15:00:00,82.42,82.58,82.38,82.52,216656.0,71.6124,71.7514,71.5776,71.6993,216656.0
2016-07-12 15:30:00,82.51,82.59,82.38,82.43,331129.0,71.6906,71.7601,71.5776,71.6211,331129.0
2016-07-13 09:30:00,82.68,83.52,82.43,82.67,332094.0,71.8383,72.5681,71.6211,71.8296,332094.0
2016-07-13 10:00:00,82.71,83.12,82.58,82.97,181581.0,71.8643,72.2206,71.7514,72.0903,181581.0
2016-07-13 10:30:00,82.96,83.33,82.93,83.29,219654.0,72.0816,72.403,72.0555,72.3683,219654.0
2016-07-13 11:00:00,83.29,83.35,82.7,82.74,206908.0,72.3683,72.4204,71.8557,71.8904,206908.0
2016-07-13 11:30:00,82.73,82.75,82.49,82.61,128053.0,71.8817,71.8991,71.6732,71.7775,128053.0
2016-07-13 12:00:00,82.61,82.68,82.46,82.48,93962.0,71.7775,71.8383,71.6471,71.6645,93962.0
2016-07-13 12:30:00,82.49,82.6,82.46,82.59,98350.0,71.6732,71.7688,71.6471,71.7601,98350.0
2016-07-13 13:00:00,82.6,82.77,82.55,82.73,109895.0,71.7688,71.9165,71.7253,71.8817,109895.0
2016-07-13 13:30:00,82.73,82.9,82.57,82.73,118946.0,71.8817,72.0294,71.7427,71.8817,118946.0
2016-07-13 14:00:00,82.73,82.98,82.67,82.94,121330.0,71.8817,72.0989,71.8296,72.0642,121330.0
2016-07-13 14:30:00,82.91,82.94,82.64,82.88,129519.0,72.0381,72.0642,71.8035,72.0121,129519.0
2016-07-13 15:00:00,82.86,83.04,82.81,82.95,203831.0,71.9947,72.1511,71.9512,72.0729,203831.0
2016-07-13 15:30:00,82.94,83.08,82.92,82.98,352361.0,72.0642,72.1858,72.0468,72.0989,352361.0
2016-07-14 09:30:00,83.58,84.45,83.42,84.39,311787.0,72.6203,73.3762,72.4812,73.3241,311787.0
2016-07-14 10:00:00,84.43,84.65,84.25,84.34,286448.0,73.3588,73.55,73.2024,73.2806,286448.0
2016-07-14 10:30:00,84.34,84.64,84.21,84.41,223491.0,73.2806,73.5413,73.1677,73.3414,223491.0
2016-07-14 11:00:00,84.43,84.6,84.32,84.56,206088.0,73.3588,73.5065,73.2632,73.4718,206088.0
2016-07-14 11:30:00,84.56,84.57,84.27,84.45,237526.0,73.4718,73.4804,73.2198,73.3762,237526.0
2016-07-14 12:00:00,84.46,84.51,83.97,84.07,167415.0,73.3849,73.4283,72.9591,73.046,167415.0
2016-07-14 12:30:00,84.07,84.08,83.72,83.73,196068.0,73.046,73.0547,72.7419,72.7506,196068.0
2016-07-14 13:00:00,83.72,83.75,83.39,83.44,130603.0,72.7419,72.768,72.4552,72.4986,130603.0
2016-07-14 13:30:00,83.45,83.74,83.44,83.65,125532.0,72.5073,72.7593,72.4986,72.6811,125532.0
2016-07-14 14:00:00,83.65,83.75,83.56,83.65,129622.0,72.6811,72.768,72.6029,72.6811,129622.0
2016-07-14 14:30:00,83.65,83.67,83.5,83.53,114675.0,72.6811,72.6985,72.5508,72.5768,114675.0
2016-07-14 15:00:00,83.52,83.76,83.51,83.74,161879.0,72.5681,72.7767,72.5594,72.7593,161879.0
2016-07-14 15:30:00,83.74,83.78,83.56,83.62,345919.0,72.7593,72.794,72.6029,72.655,345919.0
2016-07-15 09:30:00,83.96,83.96,83.27,83.59,213248.0,72.9504,72.9504,72.3509,72.629,213248.0
2016-07-15 10:00:00,83.57,83.79,83.49,83.49,99358.0,72.6116,72.8027,72.5421,72.5421,99358.0
2016-07-15 10:30:00,83.5,83.62,83.35,83.35,114358.0,72.5508,72.655,72.4204,72.4204,114358.0
2016-07-15 11:00:00,83.36,83.46,83.17,83.25,133555.0,72.4291,72.516,72.264,72.3335,133555.0
2016-07-15 11:30:00,83.26,83.26,83.02,83.15,64226.0,72.3422,72.3422,72.1337,72.2467,64226.0
2016-07-15 12:00:00,83.16,83.18,82.97,82.99,55172.0,72.2553,72.2727,72.0903,72.1076,55172.0
2016-07-15 12:30:00,82.99,83.12,82.88,83.04,129828.0,72.1076,72.2206,72.0121,72.1511,129828.0
2016-07-15 13:00:00,83.04,83.12,83.01,83.1,51318.0,72.1511,72.2206,72.125,72.2032,51318.0
2016-07-15 13:30:00,83.11,83.34,83.11,83.3,76535.0,72.2119,72.4117,72.2119,72.377,76535.0
2016-07-15 14:00:00,83.3,83.33,83.23,83.28,54997.0,72.377,72.403,72.3162,72.3596,54997.0
2016-07-15 14:30:00,83.26,83.46,83.25,83.33,59353.0,72.3422,72.516,72.3335,72.403,59353.0
2016-07-15 15:00:00,83.33,83.4,83.26,83.37,123819.0,72.403,72.4639,72.3422,72.4378,123819.0
2016-07-15 15:30:00,83.37,83.52,83.24,83.41,356743.0,72.4378,72.5681,72.3249,72.4726,356743.0
2016-07-18 09:30:00,83.21,83.21,81.96,82.16,372587.0,72.2988,72.2988,71.2127,71.3865,372587.0
2016-07-18 10:00:00,82.18,83.19,82.16,82.85,212076.0,71.4038,72.2814,71.3865,71.986,212076.0
2016-07-18 10:30:00,82.87,83.11,82.86,83.01,85649.0,72.0034,72.2119,71.9947,72.125,85649.0
2016-07-18 11:00:00,83.02,83.29,83.0,83.23,130199.0,72.1337,72.3683,72.1163,72.3162,130199.0
2016-07-18 11:30:00,83.23,83.31,83.11,83.21,84453.0,72.3162,72.3857,72.2119,72.2988,84453.0
2016-07-18 12:00:00,83.21,83.33,83.18,83.31,56881.0,72.2988,72.403,72.2727,72.3857,56881.0
2016-07-18 12:30:00,83.31,83.61,83.25,83.58,89707.0,72.3857,72.6463,72.3335,72.6203,89707.0
2016-07-18 13:00:00,83.58,83.58,83.33,83.35,77407.0,72.6203,72.6203,72.403,72.4204,77407.0
2016-07-18 13:30:00,83.34,83.48,83.31,83.43,46920.0,72.4117,72.5334,72.3857,72.4899,46920.0
2016-07-18 14:00:00,83.42,83.52,83.34,83.51,60144.0,72.4812,72.5681,72.4117,72.5594,60144.0
2016-07-18 14:30:00,83.51,83.65,83.44,83.65,81329.0,72.5594,72.6811,72.4986,72.6811,81329.0
2016-07-18 15:00:00,83.65,83.92,83.6,83.8,189091.0,72.6811,72.9157,72.6376,72.8114,189091.0
2016-07-18 15:30:00,83.8,83.91,83.75,83.82,393020.0,72.8114,72.907,72.768,72.8288,393020.0
2016-07-19 09:30:00,82.82,83.18,82.47,82.89,496411.0,71.9599,72.2727,71.6558,72.0207,496411.0
2016-07-19 10:00:00,82.92,83.05,82.85,82.97,172141.0,72.0468,72.1598,71.986,72.0903,172141.0
2016-07-19 10:30:00,82.96,83.12,82.95,83.0,110228.0,72.0816,72.2206,72.0729,72.1163,110228.0
2016-07-19 11:00:00,83.02,83.07,82.94,83.02,205163.0,72.1337,72.1771,72.0642,72.1337,205163.0
2016-07-19 11:30:00,83.01,83.07,82.85,82.85,90219.0,72.125,72.1771,71.986,71.986,90219.0
2016-07-19 12:00:00,82.85,82.93,82.85,82.91,79922.0,71.986,72.0555,71.986,72.0381,79922.0
2016-07-19 12:30:00,82.9,83.02,82.87,83.01,57032.0,72.0294,72.1337,72.0034,72.125,57032.0
2016-07-19 13:00:00,83.02,83.03,82.97,82.99,82012.0,72.1337,72.1424,72.0903,72.1076,82012.0
2016-07-19 13:30:00,82.98,83.04,82.95,82.98,139256.0,72.0989,72.1511,72.0729,72.0989,139256.0
2016-07-19 14:00:00,82.98,83.28,82.97,83.16,95967.0,72.0989,72.3596,72.0903,72.2553,95967.0
2016-07-19 14:30:00,83.16,83.32,83.12,83.27,136700.0,72.2553,72.3944,72.2206,72.3509,136700.0
2016-07-19 15:00:00,83.26,83.32,83.08,83.09,136910.0,72.3422,72.3944,72.1858,72.1945,136910.0
2016-07-19 15:30:00,83.1,83.26,83.09,83.25,310965.0,72.2032,72.3422,72.1945,72.3335,310965.0
2016-07-20 09:30:00,83.04,83.15,82.75,82.91,130942.0,72.1511,72.2467,71.8991,72.0381,130942.0
2016-07-20 10:00:00,82.91,83.46,82.78,83.23,93239.0,72.0381,72.516,71.9252,72.3162,93239.0
2016-07-20 10:30:00,83.24,83.35,83.08,83.2,137395.0,72.3249,72.4204,72.1858,72.2901,137395.0
2016-07-20 11:00:00,83.22,83.23,82.96,83.21,98025.0,72.3075,72.3162,72.0816,72.2988,98025.0
2016-07-20 11:30:00,83.22,83.31,83.08,83.1,74434.0,72.3075,72.3857,72.1858,72.2032,74434.0
2016-07-20 12:00:00,83.11,83.11,82.98,83.01,123703.0,72.2119,72.2119,72.0989,72.125,123703.0
2016-07-20 12:30:00,83.0,83.05,82.91,83.0,251755.0,72.1163,72.1598,72.0381,72.1163,251755.0
2016-07-20 13:00:00,83.0,83.05,82.97,82.97,74066.0,72.1163,72.1598,72.0903,72.0903,74066.0
2016-07-20 13:30:00,82.98,83.1,82.98,83.03,72766.0,72.0989,72.2032,72.0989,72.1424,72766.0
2016-07-20 14:00:00,83.02,83.1,83.0,83.02,79061.0,72.1337,72.2032,72.1163,72.1337,79061.0
2016-07-20 14:30:00,83.02,83.07,83.0,83.02,113960.0,72.1337,72.1771,72.1163,72.1337,113960.0
2016-07-20 15:00:00,83.02,83.05,82.77,82.87,351078.0,72.1337,72.1598,71.9165,72.0034,351078.0
2016-07-20 15:30:00,82.88,82.93,82.77,82.8,382357.0,72.0121,72.0555,71.9165,71.9425,382357.0
2016-07-21 09:30:00,83.06,83.46,82.93,83.46,300545.0,72.1685,72.516,72.0555,72.516,300545.0
2016-07-21 10:00:00,83.43,83.62,83.03,83.05,138110.0,72.4899,72.655,72.1424,72.1598,138110.0
2016-07-21 10:30:00,83.05,83.23,83.01,83.14,132129.0,72.1598,72.3162,72.125,72.238,132129.0
2016-07-21 11:00:00,83.14,83.14,82.73,82.89,179208.0,72.238,72.238,71.8817,72.0207,179208.0
2016-07-21 11:30:00,82.88,82.88,82.47,82.54,107518.0,72.0121,72.0121,71.6558,71.7166,107518.0
2016-07-21 12:00:00,82.55,82.59,82.32,82.4,497931.0,71.7253,71.7601,71.5255,71.595,497931.0
2016-07-21 12:30:00,82.4,82.41,82.26,82.36,60928.0,71.595,71.6037,71.4734,71.5602,60928.0
2016-07-21 13:00:00,82.36,82.37,82.1,82.11,115346.0,71.5602,71.5689,71.3343,71.343,115346.0
2016-07-21 13:30:00,82.11,82.24,82.11,82.17,157397.0,71.343,71.456,71.343,71.3952,157397.0
2016-07-21 14:00:00,82.17,82.57,82.12,82.53,208994.0,71.3952,71.7427,71.3517,71.708,208994.0
2016-07-21 14:30:00,82.52,82.56,82.42,82.46,145117.0,71.6993,71.734,71.6124,71.6471,145117.0
2016-07-21 15:00:00,82.46,82.49,82.22,82.31,200919.0,71.6471,71.6732,71.4386,71.5168,200919.0
2016-07-21 15:30:00,82.32,82.37,82.21,82.21,537041.0,71.5255,71.5689,71.4299,71.4299,537041.0
2016-07-22 09:30:00,82.2,82.2,80.2,80.27,533634.0,71.4212,71.4212,69.6835,69.7443,533634.0
2016-07-22 10:00:00,80.28,80.75,80.01,80.24,282395.0,69.753,70.1614,69.5184,69.7182,282395.0
2016-07-22 10:30:00,80.27,80.56,79.98,80.16,360387.0,69.7443,69.9963,69.4923,69.6487,360387.0
2016-07-22 11:00:00,80.16,80.19,79.9,79.93,318571.0,69.6487,69.6748,69.4228,69.4489,318571.0
2016-07-22 11:30:00,79.94,80.02,79.84,79.95,223826.0,69.4576,69.5271,69.3707,69.4663,223826.0
2016-07-22 12:00:00,79.94,80.64,79.88,80.54,359787.0,69.4576,70.0658,69.4054,69.9789,359787.0
2016-07-22 12:30:00,80.56,80.58,80.42,80.46,124819.0,69.9963,70.0137,69.8746,69.9094,124819.0
2016-07-22 13:00:00,80.46,80.49,80.13,80.21,162446.0,69.9094,69.9355,69.6227,69.6922,162446.0
2016-07-22 13:30:00,80.2,80.29,80.13,80.23,150027.0,69.6835,69.7617,69.6227,69.7095,150027.0
2016-07-22 14:00:00,80.23,80.26,79.96,79.97,166741.0,69.7095,69.7356,69.475,69.4836,166741.0
2016-07-22 14:30:00,79.97,80.01,79.84,79.97,311378.0,69.4836,69.5184,69.3707,69.4836,311378.0
2016-07-22 15:00:00,79.98,80.07,79.91,80.02,361028.0,69.4923,69.5705,69.4315,69.5271,361028.0
2016-07-22 15:30:00,80.02,80.12,79.92,80.12,694606.0,69.5271,69.614,69.4402,69.614,694606.0
2016-07-25 09:30:00,79.03,79.1,77.44,77.5,1208422.0,68.6669,68.7277,67.2854,67.3375,1208422.0
2016-07-25 10:00:00,77.49,77.83,77.23,77.77,661465.0,67.3288,67.6243,67.1029,67.5721,661465.0
2016-07-25 10:30:00,77.78,77.99,77.52,77.6,421270.0,67.5808,67.7633,67.3549,67.4244,421270.0
2016-07-25 11:00:00,77.59,77.72,76.87,76.88,615370.0,67.4157,67.5287,66.7901,66.7988,615370.0
2016-07-25 11:30:00,76.89,77.16,76.88,77.09,337785.0,66.8075,67.0421,66.7988,66.9813,337785.0
2016-07-25 12:00:00,77.1,77.35,77.06,77.3,350121.0,66.99,67.2072,66.9552,67.1638,350121.0
2016-07-25 12:30:00,77.3,77.55,77.28,77.34,282117.0,67.1638,67.381,67.1464,67.1985,282117.0
2016-07-25 13:00:00,77.35,77.7,77.35,77.62,233642.0,67.2072,67.5113,67.2072,67.4418,233642.0
2016-07-25 13:30:00,77.61,77.63,77.45,77.53,216906.0,67.4331,67.4505,67.2941,67.3636,216906.0
2016-07-25 14:00:00,77.52,77.71,77.5,77.62,510543.0,67.3549,67.52,67.3375,67.4418,510543.0
2016-07-25 14:30:00,77.63,77.9,77.59,77.83,325149.0,67.4505,67.6851,67.4157,67.6243,325149.0
2016-07-25 15:00:00,77.83,77.9,77.71,77.84,224628.0,67.6243,67.6851,67.52,67.6329,224628.0
2016-07-25 15:30:00,77.84,78.0,77.81,77.93,984718.0,67.6329,67.772,67.6069,67.7111,984718.0
2016-07-26 09:30:00,78.68,79.99,78.56,79.57,942148.0,68.3628,69.501,68.2585,69.1361,942148.0
2016-07-26 10:00:00,79.58,79.8,79.08,79.28,296282.0,69.1448,69.3359,68.7103,68.8841,296282.0
2016-07-26 10:30:00,79.27,79.34,78.94,78.94,312526.0,68.8754,68.9363,68.5887,68.5887,312526.0
2016-07-26 11:00:00,78.9,79.16,78.77,79.0,220303.0,68.5539,68.7799,68.441,68.6408,220303.0
2016-07-26 11:30:00,78.99,79.42,78.87,79.42,164387.0,68.6321,69.0058,68.5279,69.0058,164387.0
2016-07-26 12:00:00,79.43,79.67,79.4,79.59,250224.0,69.0145,69.223,68.9884,69.1535,250224.0
2016-07-26 12:30:00,79.57,79.57,79.39,79.39,86667.0,69.1361,69.1361,68.9797,68.9797,86667.0
2016-07-26 13:00:00,79.4,79.4,79.19,79.25,108173.0,68.9884,68.9884,68.8059,68.8581,108173.0
2016-07-26 13:30:00,79.24,79.3,79.12,79.15,81688.0,68.8494,68.9015,68.7451,68.7712,81688.0
2016-07-26 14:00:00,79.13,79.25,79.05,79.17,113996.0,68.7538,68.8581,68.6843,68.7885,113996.0
2016-07-26 14:30:00,79.17,79.2,79.06,79.13,113456.0,68.7885,68.8146,68.693,68.7538,113456.0
2016-07-26 15:00:00,79.12,79.16,79.01,79.09,222017.0,68.7451,68.7799,68.6495,68.719,222017.0
2016-07-26 15:30:00,79.09,79.09,78.95,78.99,430766.0,68.719,68.719,68.5974,68.6321,430766.0
2016-07-27 09:30:00,79.36,79.5,79.12,79.34,211687.0,68.9536,69.0753,68.7451,68.9363,211687.0
2016-07-27 10:00:00,79.36,79.42,79.21,79.33,154958.0,68.9536,69.0058,68.8233,68.9276,154958.0
2016-07-27 10:30:00,79.32,79.32,79.0,79.16,145269.0,68.9189,68.9189,68.6408,68.7799,145269.0
2016-07-27 11:00:00,79.13,79.34,79.05,79.25,139167.0,68.7538,68.9363,68.6843,68.8581,139167.0
2016-07-27 11:30:00,79.25,79.26,79.04,79.08,86649.0,68.8581,68.8667,68.6756,68.7103,86649.0
2016-07-27 12:00:00,79.07,79.08,78.9,79.01,82905.0,68.7017,68.7103,68.5539,68.6495,82905.0
2016-07-27 12:30:00,79.01,79.02,78.91,78.98,62828.0,68.6495,68.6582,68.5626,68.6235,62828.0
2016-07-27 13:00:00,78.96,78.98,78.8,78.83,81555.0,68.6061,68.6235,68.4671,68.4931,81555.0
2016-07-27 13:30:00,78.82,78.87,78.71,78.77,86570.0,68.4844,68.5279,68.3889,68.441,86570.0
2016-07-27 14:00:00,78.76,78.85,78.56,78.6,149882.0,68.4323,68.5105,68.2585,68.2933,149882.0
2016-07-27 14:30:00,78.6,78.67,78.54,78.6,151949.0,68.2933,68.3541,68.2412,68.2933,151949.0
2016-07-27 15:00:00,78.6,78.77,78.6,78.61,164527.0,68.2933,68.441,68.2933,68.302,164527.0
2016-07-27 15:30:00,78.61,78.63,78.39,78.47,559140.0,68.302,68.3194,68.1108,68.1803,559140.0
2016-07-28 09:30:00,78.48,78.56,78.0,78.13,225699.0,68.189,68.2585,67.772,67.8849,225699.0
2016-07-28 10:00:00,78.14,78.25,77.84,77.97,284436.0,67.8936,67.9892,67.6329,67.7459,284436.0
2016-07-28 10:30:00,77.97,78.24,77.93,77.98,161914.0,67.7459,67.9805,67.7111,67.7546,161914.0
2016-07-28 11:00:00,77.99,78.03,77.85,77.98,169115.0,67.7633,67.798,67.6416,67.7546,169115.0
2016-07-28 11:30:00,77.96,78.3,77.85,78.29,178866.0,67.7372,68.0326,67.6416,68.0239,178866.0
2016-07-28 12:00:00,78.29,78.38,78.15,78.25,184849.0,68.0239,68.1021,67.9023,67.9892,184849.0
2016-07-28 12:30:00,78.25,78.29,78.11,78.23,56470.0,67.9892,68.0239,67.8675,67.9718,56470.0
2016-07-28 13:00:00,78.23,78.25,78.01,78.2,103699.0,67.9718,67.9892,67.7807,67.9457,103699.0
2016-07-28 13:30:00,78.2,78.25,77.85,77.93,191311.0,67.9457,67.9892,67.6416,67.7111,191311.0
2016-07-28 14:00:00,77.93,78.08,77.84,77.88,327947.0,67.7111,67.8415,67.6329,67.6677,327947.0
2016-07-28 14:30:00,77.87,78.12,77.81,78.06,187773.0,67.659,67.8762,67.6069,67.8241,187773.0
2016-07-28 15:00:00,78.06,78.32,78.05,78.31,225661.0,67.8241,68.05,67.8154,68.0413,225661.0
2016-07-28 15:30:00,78.31,78.35,78.16,78.18,383637.0,68.0413,68.0761,67.911,67.9284,383637.0
2016-07-29 09:30:00,77.27,77.57,77.18,77.33,340693.0,67.1377,67.3983,67.0595,67.1898,340693.0
2016-07-29 10:00:00,77.31,77.41,77.13,77.29,195808.0,67.1724,67.2593,67.016,67.1551,195808.0
2016-07-29 10:30:00,77.3,77.62,77.23,77.57,438932.0,67.1638,67.4418,67.1029,67.3983,438932.0
2016-07-29 11:00:00,77.57,78.08,77.57,77.9,372864.0,67.3983,67.8415,67.3983,67.6851,372864.0
2016-07-29 11:30:00,77.89,78.19,77.87,78.12,188973.0,67.6764,67.937,67.659,67.8762,188973.0
2016-07-29 12:00:00,78.15,78.18,78.07,78.08,88276.0,67.9023,67.9284,67.8328,67.8415,88276.0
2016-07-29 12:30:00,78.07,78.14,77.88,77.93,80229.0,67.8328,67.8936,67.6677,67.7111,80229.0
2016-07-29 13:00:00,77.93,77.99,77.89,77.94,75426.0,67.7111,67.7633,67.6764,67.7198,75426.0
2016-07-29 13:30:00,77.94,77.96,77.86,77.93,75009.0,67.7198,67.7372,67.6503,67.7111,75009.0
2016-07-29 14:00:00,77.93,77.96,77.86,77.9,100763.0,67.7111,67.7372,67.6503,67.6851,100763.0
2016-07-29 14:30:00,77.9,77.91,77.69,77.84,74811.0,67.6851,67.6938,67.5026,67.6329,74811.0
2016-07-29 15:00:00,77.84,77.93,77.73,77.86,112439.0,67.6329,67.7111,67.5374,67.6503,112439.0
2016-07-29 15:30:00,77.85,77.95,77.71,77.72,462777.0,67.6416,67.7285,67.52,67.5287,462777.0
2016-08-01 09:30:00,77.75,77.94,77.18,77.55,235414.0,67.5547,67.7198,67.0595,67.381,235414.0
2016-08-01 10:00:00,77.51,77.97,77.43,77.84,129548.0,67.3462,67.7459,67.2767,67.6329,129548.0
2016-08-01 10:30:00,77.83,77.89,77.57,77.83,84682.0,67.6243,67.6764,67.3983,67.6243,84682.0
2016-08-01 11:00:00,77.83,77.98,77.74,77.76,71247.0,67.6243,67.7546,67.5461,67.5634,71247.0
2016-08-01 11:30:00,77.76,77.8,77.51,77.55,54541.0,67.5634,67.5982,67.3462,67.381,54541.0
2016-08-01 12:00:00,77.54,77.61,77.23,77.31,83948.0,67.3723,67.4331,67.1029,67.1724,83948.0
2016-08-01 12:30:00,77.33,77.43,77.29,77.34,66109.0,67.1898,67.2767,67.1551,67.1985,66109.0
2016-08-01 13:00:00,77.37,77.38,77.24,77.26,67581.0,67.2246,67.2333,67.1116,67.129,67581.0
2016-08-01 13:30:00,77.28,77.37,77.18,77.32,74811.0,67.1464,67.2246,67.0595,67.1811,74811.0
2016-08-01 14:00:00,77.34,77.39,77.23,77.25,97216.0,67.1985,67.242,67.1029,67.1203,97216.0
2016-08-01 14:30:00,77.24,77.52,77.22,77.51,191378.0,67.1116,67.3549,67.0942,67.3462,191378.0
2016-08-01 15:00:00,77.5,77.55,77.39,77.46,138191.0,67.3375,67.381,67.242,67.3028,138191.0
2016-08-01 15:30:00,77.45,77.7,77.43,77.68,282789.0,67.2941,67.5113,67.2767,67.4939,282789.0
2016-08-02 09:30:00,77.36,77.94,77.36,77.76,230291.0,67.2159,67.7198,67.2159,67.5634,230291.0
2016-08-02 10:00:00,77.79,77.84,77.66,77.84,360392.0,67.5895,67.6329,67.4765,67.6329,360392.0
2016-08-02 10:30:00,77.84,77.85,77.46,77.53,193502.0,67.6329,67.6416,67.3028,67.3636,193502.0
2016-08-02 11:00:00,77.55,77.76,77.55,77.63,230221.0,67.381,67.5634,67.381,67.4505,230221.0
2016-08-02 11:30:00,77.64,77.75,77.58,77.68,275040.0,67.4592,67.5547,67.407,67.4939,275040.0
2016-08-02 12:00:00,77.67,77.82,77.6,77.82,140901.0,67.4852,67.6156,67.4244,67.6156,140901.0
2016-08-02 12:30:00,77.82,77.83,77.59,77.64,162823.0,67.6156,67.6243,67.4157,67.4592,162823.0
2016-08-02 13:00:00,77.64,77.64,77.59,77.63,106541.0,67.4592,67.4592,67.4157,67.4505,106541.0
2016-08-02 13:30:00,77.63,77.68,77.59,77.61,131434.0,67.4505,67.4939,67.4157,67.4331,131434.0
2016-08-02 14:00:00,77.61,77.66,77.55,77.58,123717.0,67.4331,67.4765,67.381,67.407,123717.0
2016-08-02 14:30:00,77.59,77.72,77.59,77.62,123929.0,67.4157,67.5287,67.4157,67.4418,123929.0
2016-08-02 15:00:00,77.61,77.67,77.61,77.65,161139.0,67.4331,67.4852,67.4331,67.4679,161139.0
2016-08-02 15:30:00,77.64,77.71,77.63,77.69,638783.0,67.4592,67.52,67.4505,67.5026,638783.0
2016-08-03 09:30:00,77.76,78.28,77.7,78.03,302450.0,67.5634,68.0152,67.5113,67.798,302450.0
2016-08-03 10:00:00,78.01,78.61,77.93,78.46,134112.0,67.7807,68.302,67.7111,68.1716,134112.0
2016-08-03 10:30:00,78.44,78.55,78.27,78.32,105856.0,68.1543,68.2498,68.0066,68.05,105856.0
2016-08-03 11:00:00,78.31,78.31,78.09,78.24,68287.0,68.0413,68.0413,67.8502,67.9805,68287.0
2016-08-03 11:30:00,78.24,78.27,78.04,78.18,47418.0,67.9805,68.0066,67.8067,67.9284,47418.0
2016-08-03 12:00:00,78.17,78.34,78.16,78.31,50499.0,67.9197,68.0674,67.911,68.0413,50499.0
2016-08-03 12:30:00,78.31,78.47,78.28,78.41,47988.0,68.0413,68.1803,68.0152,68.1282,47988.0
2016-08-03 13:00:00,78.42,78.43,78.25,78.28,43688.0,68.1369,68.1456,67.9892,68.0152,43688.0
2016-08-03 13:30:00,78.28,78.42,78.12,78.15,51198.0,68.0152,68.1369,67.8762,67.9023,51198.0
2016-08-03 14:00:00,78.16,78.23,78.05,78.08,60844.0,67.911,67.9718,67.8154,67.8415,60844.0
2016-08-03 14:30:00,78.07,78.2,78.04,78.13,61049.0,67.8328,67.9457,67.8067,67.8849,61049.0
2016-08-03 15:00:00,78.12,78.3,78.07,78.3,91352.0,67.8762,68.0326,67.8328,68.0326,91352.0
2016-08-03 15:30:00,78.3,78.36,78.18,78.32,373642.0,68.0326,68.0848,67.9284,68.05,373642.0
2016-08-04 09:30:00,78.4,78.76,77.98,78.01,224549.0,68.1195,68.4323,67.7546,67.7807,224549.0
2016-08-04 10:00:00,78.01,78.13,77.57,77.69,346243.0,67.7807,67.8849,67.3983,67.5026,346243.0
2016-08-04 10:30:00,77.68,77.78,77.41,77.63,234962.0,67.4939,67.5808,67.2593,67.4505,234962.0
2016-08-04 11:00:00,77.61,77.92,77.58,77.78,144011.0,67.4331,67.7025,67.407,67.5808,144011.0
2016-08-04 11:30:00,77.78,77.99,77.73,77.97,55346.0,67.5808,67.7633,67.5374,67.7459,55346.0
2016-08-04 12:00:00,77.99,78.19,77.99,78.12,53947.0,67.7633,67.937,67.7633,67.8762,53947.0
2016-08-04 12:30:00,78.11,78.14,77.94,78.01,116345.0,67.8675,67.8936,67.7198,67.7807,116345.0
2016-08-04 13:00:00,78.01,78.04,77.83,77.85,64647.0,67.7807,67.8067,67.6243,67.6416,64647.0
2016-08-04 13:30:00,77.84,77.85,77.69,77.7,86550.0,67.6329,67.6416,67.5026,67.5113,86550.0
2016-08-04 14:00:00,77.7,77.75,77.58,77.61,122562.0,67.5113,67.5547,67.407,67.4331,122562.0
2016-08-04 14:30:00,77.62,77.7,77.6,77.66,61624.0,67.4418,67.5113,67.4244,67.4765,61624.0
2016-08-04 15:00:00,77.66,77.71,77.55,77.67,184014.0,67.4765,67.52,67.381,67.4852,184014.0
2016-08-04 15:30:00,77.68,77.77,77.65,77.75,253090.0,67.4939,67.5721,67.4679,67.5547,253090.0
2016-08-05 09:30:00,78.07,78.11,77.71,77.74,207472.0,67.8328,67.8675,67.52,67.5461,207472.0
2016-08-05 10:00:00,77.75,77.93,77.75,77.92,154389.0,67.5547,67.7111,67.5547,67.7025,154389.0
2016-08-05 10:30:00,77.93,78.45,77.93,78.4,178599.0,67.7111,68.163,67.7111,68.1195,178599.0
2016-08-05 11:00:00,78.4,78.83,78.39,78.69,211354.0,68.1195,68.4931,68.1108,68.3715,211354.0
2016-08-05 11:30:00,78.69,78.76,78.49,78.5,75049.0,68.3715,68.4323,68.1977,68.2064,75049.0
2016-08-05 12:00:00,78.5,78.6,78.5,78.52,45838.0,68.2064,68.2933,68.2064,68.2238,45838.0
2016-08-05 12:30:00,78.52,78.57,78.51,78.52,36549.0,68.2238,68.2672,68.2151,68.2238,36549.0
2016-08-05 13:00:00,78.53,78.54,78.45,78.53,32692.0,68.2325,68.2412,68.163,68.2325,32692.0
2016-08-05 13:30:00,78.52,78.65,78.52,78.63,59226.0,68.2238,68.3367,68.2238,68.3194,59226.0
2016-08-05 14:00:00,78.62,78.69,78.46,78.48,66380.0,68.3107,68.3715,68.1716,68.189,66380.0
2016-08-05 14:30:00,78.48,78.49,78.37,78.42,72136.0,68.189,68.1977,68.0934,68.1369,72136.0
2016-08-05 15:00:00,78.43,78.52,78.36,78.4,84228.0,68.1456,68.2238,68.0848,68.1195,84228.0
2016-08-05 15:30:00,78.4,78.44,78.34,78.35,221093.0,68.1195,68.1543,68.0674,68.0761,221093.0
2016-08-08 09:30:00,78.55,78.79,78.41,78.65,151970.0,68.2498,68.4584,68.1282,68.3367,151970.0
2016-08-08 10:00:00,78.65,78.99,78.52,78.52,127360.0,68.3367,68.6321,68.2238,68.2238,127360.0
2016-08-08 10:30:00,78.5,78.68,78.42,78.61,87760.0,68.2064,68.3628,68.1369,68.302,87760.0
2016-08-08 11:00:00,78.61,78.88,78.57,78.67,68434.0,68.302,68.5366,68.2672,68.3541,68434.0
2016-08-08 11:30:00,78.67,78.73,78.59,78.68,36441.0,68.3541,68.4062,68.2846,68.3628,36441.0
2016-08-08 12:00:00,78.65,78.7,78.61,78.67,29422.0,68.3367,68.3802,68.302,68.3541,29422.0
2016-08-08 12:30:00,78.67,78.72,78.58,78.7,33727.0,68.3541,68.3976,68.2759,68.3802,33727.0
2016-08-08 13:00:00,78.69,78.83,78.68,78.8,150090.0,68.3715,68.4931,68.3628,68.4671,150090.0
2016-08-08 13:30:00,78.8,78.85,78.71,78.79,110629.0,68.4671,68.5105,68.3889,68.4584,110629.0
2016-08-08 14:00:00,78.78,78.87,78.7,78.87,91509.0,68.4497,68.5279,68.3802,68.5279,91509.0
2016-08-08 14:30:00,78.88,78.93,78.81,78.9,61862.0,68.5366,68.58,68.4758,68.5539,61862.0
2016-08-08 15:00:00,78.88,78.9,78.7,78.73,97667.0,68.5366,68.5539,68.3802,68.4062,97667.0
2016-08-08 15:30:00,78.73,78.93,78.69,78.91,427849.0,68.4062,68.58,68.3715,68.5626,427849.0
2016-08-09 09:30:00,79.0,79.5,78.92,79.1,191029.0,68.6408,69.0753,68.5713,68.7277,191029.0
2016-08-09 10:00:00,79.11,79.18,78.78,78.88,144708.0,68.7364,68.7972,68.4497,68.5366,144708.0
2016-08-09 10:30:00,78.9,78.99,78.83,78.87,142283.0,68.5539,68.6321,68.4931,68.5279,142283.0
2016-08-09 11:00:00,78.87,78.93,78.45,78.54,252358.0,68.5279,68.58,68.163,68.2412,252358.0
2016-08-09 11:30:00,78.54,78.66,78.51,78.51,65260.0,68.2412,68.3454,68.2151,68.2151,65260.0
2016-08-09 12:00:00,78.51,78.68,78.49,78.58,49742.0,68.2151,68.3628,68.1977,68.2759,49742.0
2016-08-09 12:30:00,78.58,78.69,78.51,78.68,68285.0,68.2759,68.3715,68.2151,68.3628,68285.0
2016-08-09 13:00:00,78.67,78.68,78.59,78.62,45211.0,68.3541,68.3628,68.2846,68.3107,45211.0
2016-08-09 13:30:00,78.61,78.65,78.42,78.44,101456.0,68.302,68.3367,68.1369,68.1543,101456.0
2016-08-09 14:00:00,78.44,78.5,78.39,78.49,122696.0,68.1543,68.2064,68.1108,68.1977,122696.0
2016-08-09 14:30:00,78.48,78.58,78.48,78.57,92554.0,68.189,68.2759,68.189,68.2672,92554.0
2016-08-09 15:00:00,78.58,78.72,78.55,78.7,148725.0,68.2759,68.3976,68.2498,68.3802,148725.0
2016-08-09 15:30:00,78.7,78.93,78.68,78.87,373596.0,68.3802,68.58,68.3628,68.5279,373596.0
2016-08-10 09:30:00,78.99,79.19,78.77,78.77,104025.0,68.6321,68.8059,68.441,68.441,104025.0
2016-08-10 10:00:00,78.78,78.82,78.45,78.49,95955.0,68.4497,68.4844,68.163,68.1977,95955.0
2016-08-10 10:30:00,78.46,78.65,78.46,78.65,77030.0,68.1716,68.3367,68.1716,68.3367,77030.0
2016-08-10 11:00:00,78.67,78.73,78.46,78.58,64643.0,68.3541,68.4062,68.1716,68.2759,64643.0
2016-08-10 11:30:00,78.56,78.61,78.45,78.53,50911.0,68.2585,68.302,68.163,68.2325,50911.0
2016-08-10 12:00:00,78.53,78.53,78.36,78.37,55320.0,68.2325,68.2325,68.0848,68.0934,55320.0
2016-08-10 12:30:00,78.37,78.46,78.16,78.19,185723.0,68.0934,68.1716,67.911,67.937,185723.0
2016-08-10 13:00:00,78.19,78.36,78.18,78.24,159688.0,67.937,68.0848,67.9284,67.9805,159688.0
2016-08-10 13:30:00,78.24,78.28,78.03,78.05,70770.0,67.9805,68.0152,67.798,67.8154,70770.0
2016-08-10 14:00:00,78.04,78.14,77.99,78.07,103452.0,67.8067,67.8936,67.7633,67.8328,103452.0
2016-08-10 14:30:00,78.07,78.16,78.05,78.07,81033.0,67.8328,67.911,67.8154,67.8328,81033.0
2016-08-10 15:00:00,78.09,78.2,78.01,78.14,79805.0,67.8502,67.9457,67.7807,67.8936,79805.0
2016-08-10 15:30:00,78.14,78.19,78.07,78.18,217498.0,67.8936,67.937,67.8328,67.9284,217498.0
2016-08-11 09:30:00,78.25,78.47,78.2,78.32,291508.0,67.9892,68.1803,67.9457,68.05,291508.0
2016-08-11 10:00:00,78.31,78.4,78.03,78.13,208685.0,68.0413,68.1195,67.798,67.8849,208685.0
2016-08-11 10:30:00,78.14,78.35,78.12,78.14,109522.0,67.8936,68.0761,67.8762,67.8936,109522.0
2016-08-11 11:00:00,78.16,78.19,78.03,78.12,105996.0,67.911,67.937,67.798,67.8762,105996.0
2016-08-11 11:30:00,78.12,78.28,78.08,78.09,167218.0,67.8762,68.0152,67.8415,67.8502,167218.0
2016-08-11 12:00:00,78.09,78.14,77.97,77.98,91647.0,67.8502,67.8936,67.7459,67.7546,91647.0
2016-08-11 12:30:00,77.99,78.14,77.95,78.13,102553.0,67.7633,67.8936,67.7285,67.8849,102553.0
2016-08-11 13:00:00,78.13,78.28,78.07,78.17,128376.0,67.8849,68.0152,67.8328,67.9197,128376.0
2016-08-11 13:30:00,78.18,78.24,78.09,78.09,83984.0,67.9284,67.9805,67.8502,67.8502,83984.0
2016-08-11 14:00:00,78.1,78.17,78.04,78.12,103657.0,67.8589,67.9197,67.8067,67.8762,103657.0
2016-08-11 14:30:00,78.11,78.13,77.92,77.94,134975.0,67.8675,67.8849,67.7025,67.7198,134975.0
2016-08-11 15:00:00,77.95,78.12,77.94,78.03,117578.0,67.7285,67.8762,67.7198,67.798,117578.0
2016-08-11 15:30:00,78.03,78.15,77.99,78.02,388372.0,67.798,67.9023,67.7633,67.7893,388372.0
2016-08-12 09:30:00,77.99,78.1,77.7,77.99,168921.0,67.7633,67.8589,67.5113,67.7633,168921.0
2016-08-12 10:00:00,77.99,78.15,77.95,78.0,97689.0,67.7633,67.9023,67.7285,67.772,97689.0
2016-08-12 10:30:00,78.01,78.23,78.0,78.12,101208.0,67.7807,67.9718,67.772,67.8762,101208.0
2016-08-12 11:00:00,78.12,78.18,78.1,78.15,60120.0,67.8762,67.9284,67.8589,67.9023,60120.0
2016-08-12 11:30:00,78.16,78.17,77.9,77.93,167967.0,67.911,67.9197,67.6851,67.7111,167967.0
2016-08-12 12:00:00,77.91,77.92,76.83,77.0,1211990.0,67.6938,67.7025,66.7554,66.9031,1211990.0
2016-08-12 12:30:00,77.02,77.36,76.99,77.31,251112.0,66.9205,67.2159,66.8944,67.1724,251112.0
2016-08-12 13:00:00,77.31,77.31,76.95,77.13,169904.0,67.1724,67.1724,66.8596,67.016,169904.0
2016-08-12 13:30:00,77.14,77.21,76.98,77.02,119484.0,67.0247,67.0856,66.8857,66.9205,119484.0
2016-08-12 14:00:00,77.03,77.17,76.89,77.07,135856.0,66.9292,67.0508,66.8075,66.9639,135856.0
2016-08-12 14:30:00,77.06,77.22,76.99,77.01,181879.0,66.9552,67.0942,66.8944,66.9118,181879.0
2016-08-12 15:00:00,77.02,77.06,76.86,76.91,244263.0,66.9205,66.9552,66.7815,66.8249,244263.0
2016-08-12 15:30:00,76.91,77.07,76.9,76.98,449599.0,66.8249,66.9639,66.8162,66.8857,449599.0
2016-08-15 09:30:00,77.15,77.67,76.96,77.4,371869.0,67.0334,67.4852,66.8683,67.2506,371869.0
2016-08-15 10:00:00,77.47,78.5,77.46,78.46,345450.0,67.3115,68.2064,67.3028,68.1716,345450.0
2016-08-15 10:30:00,78.45,78.65,78.18,78.27,188083.0,68.163,68.3367,67.9284,68.0066,188083.0
2016-08-15 11:00:00,78.25,78.28,78.03,78.12,142692.0,67.9892,68.0152,67.798,67.8762,142692.0
2016-08-15 11:30:00,78.12,78.17,77.85,78.03,125553.0,67.8762,67.9197,67.6416,67.798,125553.0
2016-08-15 12:00:00,78.01,78.36,77.88,78.21,158676.0,67.7807,68.0848,67.6677,67.9544,158676.0
2016-08-15 12:30:00,78.23,78.33,78.17,78.24,90346.0,67.9718,68.0587,67.9197,67.9805,90346.0
2016-08-15 13:00:00,78.24,78.42,78.24,78.41,90350.0,67.9805,68.1369,67.9805,68.1282,90350.0
2016-08-15 13:30:00,78.42,78.55,78.24,78.37,118650.0,68.1369,68.2498,67.9805,68.0934,118650.0
2016-08-15 14:00:00,78.36,78.4,78.23,78.37,120807.0,68.0848,68.1195,67.9718,68.0934,120807.0
2016-08-15 14:30:00,78.36,78.41,78.28,78.3,95199.0,68.0848,68.1282,68.0152,68.0326,95199.0
2016-08-15 15:00:00,78.29,78.38,78.24,78.24,97474.0,68.0239,68.1021,67.9805,67.9805,97474.0
2016-08-15 15:30:00,78.24,78.35,78.19,78.29,350478.0,67.9805,68.0761,67.937,68.0239,350478.0
2016-08-16 09:30:00,78.12,78.42,77.74,77.85,217161.0,67.8762,68.1369,67.5461,67.6416,217161.0
2016-08-16 10:00:00,77.85,78.23,77.78,77.8,165950.0,67.6416,67.9718,67.5808,67.5982,165950.0
2016-08-16 10:30:00,77.82,78.16,77.82,78.0,105091.0,67.6156,67.911,67.6156,67.772,105091.0
2016-08-16 11:00:00,77.99,78.28,77.98,78.28,140200.0,67.7633,68.0152,67.7546,68.0152,140200.0
2016-08-16 11:30:00,78.28,78.33,78.09,78.24,108802.0,68.0152,68.0587,67.8502,67.9805,108802.0
2016-08-16 12:00:00,78.22,78.29,78.2,78.24,82853.0,67.9631,68.0239,67.9457,67.9805,82853.0
2016-08-16 12:30:00,78.23,78.26,78.07,78.15,95294.0,67.9718,67.9979,67.8328,67.9023,95294.0
2016-08-16 13:00:00,78.15,78.16,78.0,78.01,52655.0,67.9023,67.911,67.772,67.7807,52655.0
2016-08-16 13:30:00,78.01,78.08,77.97,77.98,79516.0,67.7807,67.8415,67.7459,67.7546,79516.0
2016-08-16 14:00:00,77.97,78.07,77.89,77.98,82052.0,67.7459,67.8328,67.6764,67.7546,82052.0
2016-08-16 14:30:00,77.98,78.09,77.96,78.08,109676.0,67.7546,67.8502,67.7372,67.8415,109676.0
2016-08-16 15:00:00,78.08,78.14,78.0,78.14,137431.0,67.8415,67.8936,67.772,67.8936,137431.0
2016-08-16 15:30:00,78.14,78.25,78.07,78.16,304251.0,67.8936,67.9892,67.8328,67.911,304251.0
2016-08-17 09:30:00,78.0,78.31,77.87,77.89,170982.0,67.772,68.0413,67.659,67.6764,170982.0
2016-08-17 10:00:00,77.9,78.07,77.76,77.78,171612.0,67.6851,67.8328,67.5634,67.5808,171612.0
2016-08-17 10:30:00,77.81,77.86,77.49,77.55,233541.0,67.6069,67.6503,67.3288,67.381,233541.0
2016-08-17 11:00:00,77.54,77.69,77.52,77.62,142978.0,67.3723,67.5026,67.3549,67.4418,142978.0
2016-08-17 11:30:00,77.62,77.63,77.45,77.47,120190.0,67.4418,67.4505,67.2941,67.3115,120190.0
2016-08-17 12:00:00,77.48,77.54,77.4,77.51,132155.0,67.3202,67.3723,67.2506,67.3462,132155.0
2016-08-17 12:30:00,77.5,77.62,77.44,77.49,118657.0,67.3375,67.4418,67.2854,67.3288,118657.0
2016-08-17 13:00:00,77.49,77.5,77.36,77.39,84500.0,67.3288,67.3375,67.2159,67.242,84500.0
2016-08-17 13:30:00,77.39,77.5,77.27,77.34,110983.0,67.242,67.3375,67.1377,67.1985,110983.0
2016-08-17 14:00:00,77.34,77.59,77.24,77.43,191020.0,67.1985,67.4157,67.1116,67.2767,191020.0
2016-08-17 14:30:00,77.44,77.45,77.28,77.36,102153.0,67.2854,67.2941,67.1464,67.2159,102153.0
2016-08-17 15:00:00,77.37,77.44,77.37,77.4,130594.0,67.2246,67.2854,67.2246,67.2506,130594.0
2016-08-17 15:30:00,77.41,77.53,77.36,77.42,421969.0,67.2593,67.3636,67.2159,67.268,421969.0
2016-08-18 09:30:00,77.14,77.67,77.14,77.43,385218.0,67.0247,67.4852,67.0247,67.2767,385218.0
2016-08-18 10:00:00,77.45,77.53,77.28,77.43,216440.0,67.2941,67.3636,67.1464,67.2767,216440.0
2016-08-18 10:30:00,77.44,77.56,77.31,77.42,187329.0,67.2854,67.3897,67.1724,67.268,187329.0
2016-08-18 11:00:00,77.41,77.53,77.11,77.14,187084.0,67.2593,67.3636,66.9987,67.0247,187084.0
2016-08-18 11:30:00,77.14,77.23,77.04,77.12,217041.0,67.0247,67.1029,66.9378,67.0074,217041.0
2016-08-18 12:00:00,77.12,77.13,76.97,77.01,169960.0,67.0074,67.016,66.877,66.9118,169960.0
2016-08-18 12:30:00,77.0,77.19,76.88,76.99,212852.0,66.9031,67.0682,66.7988,66.8944,212852.0
2016-08-18 13:00:00,76.98,77.17,76.98,77.09,142468.0,66.8857,67.0508,66.8857,66.9813,142468.0
2016-08-18 13:30:00,77.09,77.23,76.91,76.94,198468.0,66.9813,67.1029,66.8249,66.851,198468.0
2016-08-18 14:00:00,76.95,77.1,76.83,76.94,185460.0,66.8596,66.99,66.7554,66.851,185460.0
2016-08-18 14:30:00,76.94,76.94,76.73,76.76,191095.0,66.851,66.851,66.6685,66.6946,191095.0
2016-08-18 15:00:00,76.77,77.01,76.76,77.01,297234.0,66.7033,66.9118,66.6946,66.9118,297234.0
2016-08-18 15:30:00,77.01,77.05,76.82,76.96,720465.0,66.9118,66.9465,66.7467,66.8683,720465.0
2016-08-19 09:30:00,79.45,80.96,79.37,80.23,2471529.0,69.0318,70.3438,68.9623,69.7095,2471529.0
2016-08-19 10:00:00,80.22,81.02,80.01,80.97,1002404.0,69.7009,70.396,69.5184,70.3525,1002404.0
2016-08-19 10:30:00,81.0,81.98,80.67,81.94,1082111.0,70.3786,71.2301,70.0919,71.1953,1082111.0
2016-08-19 11:00:00,81.91,85.46,81.82,84.99,4624908.0,71.1693,74.2537,71.0911,73.8454,4624908.0
2016-08-19 11:30:00,84.97,85.5,84.11,85.4,2146200.0,73.828,74.2885,73.0808,74.2016,2146200.0
2016-08-19 12:00:00,85.41,86.44,85.11,85.85,1988056.0,74.2103,75.1052,73.9496,74.5926,1988056.0
2016-08-19 12:30:00,85.84,86.09,85.31,85.57,1064330.0,74.5839,74.8011,74.1234,74.3493,1064330.0
2016-08-19 13:00:00,85.54,85.78,85.24,85.33,597089.0,74.3233,74.5318,74.0626,74.1408,597089.0
2016-08-19 13:30:00,85.35,86.34,85.33,85.96,764296.0,74.1582,75.0184,74.1408,74.6882,764296.0
2016-08-19 14:00:00,85.96,86.35,85.34,85.42,548965.0,74.6882,75.027,74.1495,74.219,548965.0
2016-08-19 14:30:00,85.43,87.31,85.31,87.1,1405314.0,74.2277,75.8612,74.1234,75.6787,1405314.0
2016-08-19 15:00:00,87.1,88.09,86.82,88.01,1698145.0,75.6787,76.5389,75.4354,76.4694,1698145.0
2016-08-19 15:30:00,88.01,88.05,87.18,87.33,2127472.0,76.4694,76.5041,75.7482,75.8785,2127472.0
2016-08-22 09:30:00,86.9,88.43,86.6,87.42,2002617.0,75.5049,76.8343,75.2443,75.9567,2002617.0
2016-08-22 10:00:00,87.39,87.64,86.75,87.42,830597.0,75.9307,76.1479,75.3746,75.9567,830597.0
2016-08-22 10:30:00,87.42,87.62,87.14,87.4,440044.0,75.9567,76.1305,75.7134,75.9394,440044.0
2016-08-22 11:00:00,87.39,87.76,87.16,87.31,500123.0,75.9307,76.2521,75.7308,75.8612,500123.0
2016-08-22 11:30:00,87.32,87.66,87.19,87.33,274346.0,75.8698,76.1653,75.7569,75.8785,274346.0
2016-08-22 12:00:00,87.32,87.86,87.26,87.7,355366.0,75.8698,76.339,75.8177,76.2,355366.0
2016-08-22 12:30:00,87.7,88.15,87.69,88.09,402925.0,76.2,76.591,76.1913,76.5389,402925.0
2016-08-22 13:00:00,88.08,88.11,87.68,87.83,339656.0,76.5302,76.5563,76.1826,76.313,339656.0
2016-08-22 13:30:00,87.84,87.84,87.47,87.48,271495.0,76.3217,76.3217,76.0002,76.0089,271495.0
2016-08-22 14:00:00,87.5,87.82,87.47,87.75,204788.0,76.0262,76.3043,76.0002,76.2435,204788.0
2016-08-22 14:30:00,87.75,88.0,87.69,87.95,185876.0,76.2435,76.4607,76.1913,76.4172,185876.0
2016-08-22 15:00:00,87.96,88.11,87.91,87.97,302027.0,76.4259,76.5563,76.3825,76.4346,302027.0
2016-08-22 15:30:00,87.97,88.04,87.89,87.96,877868.0,76.4346,76.4954,76.3651,76.4259,877868.0
2016-08-23 09:30:00,88.31,88.5,87.81,88.05,756333.0,76.73,76.8951,76.2956,76.5041,756333.0
2016-08-23 10:00:00,88.08,88.33,87.7,87.7,469847.0,76.5302,76.7474,76.2,76.2,469847.0
2016-08-23 10:30:00,87.7,87.76,87.26,87.64,518890.0,76.2,76.2521,75.8177,76.1479,518890.0
2016-08-23 11:00:00,87.65,87.98,87.54,87.85,222495.0,76.1566,76.4433,76.061,76.3303,222495.0
2016-08-23 11:30:00,87.85,87.92,87.71,87.89,197740.0,76.3303,76.3912,76.2087,76.3651,197740.0
2016-08-23 12:00:00,87.88,88.37,87.86,88.24,211951.0,76.3564,76.7822,76.339,76.6692,211951.0
2016-08-23 12:30:00,88.25,88.49,88.25,88.29,169143.0,76.6779,76.8864,76.6779,76.7127,169143.0
2016-08-23 13:00:00,88.29,88.57,88.24,88.56,168640.0,76.7127,76.9559,76.6692,76.9472,168640.0
2016-08-23 13:30:00,88.57,88.63,88.33,88.36,156990.0,76.9559,77.0081,76.7474,76.7735,156990.0
2016-08-23 14:00:00,88.38,88.49,88.23,88.25,181511.0,76.7908,76.8864,76.6605,76.6779,181511.0
2016-08-23 14:30:00,88.25,88.31,88.16,88.29,155920.0,76.6779,76.73,76.5997,76.7127,155920.0
2016-08-23 15:00:00,88.27,88.32,88.24,88.25,204746.0,76.6953,76.7387,76.6692,76.6779,204746.0
2016-08-23 15:30:00,88.25,88.26,87.98,88.08,645687.0,76.6779,76.6866,76.4433,76.5302,645687.0
2016-08-24 09:30:00,87.86,88.43,87.62,88.17,353172.0,76.339,76.8343,76.1305,76.6084,353172.0
2016-08-24 10:00:00,88.19,88.37,88.1,88.33,341216.0,76.6258,76.7822,76.5476,76.7474,341216.0
2016-08-24 10:30:00,88.32,88.33,87.97,88.03,272884.0,76.7387,76.7474,76.4346,76.4867,272884.0
2016-08-24 11:00:00,88.04,88.07,87.76,87.92,172738.0,76.4954,76.5215,76.2521,76.3912,172738.0
2016-08-24 11:30:00,87.93,87.95,87.83,87.87,127192.0,76.3999,76.4172,76.313,76.3477,127192.0
2016-08-24 12:00:00,87.88,88.03,87.87,87.89,154327.0,76.3564,76.4867,76.3477,76.3651,154327.0
2016-08-24 12:30:00,87.89,87.95,87.75,87.88,109100.0,76.3651,76.4172,76.2435,76.3564,109100.0
2016-08-24 13:00:00,87.88,87.88,87.7,87.76,93609.0,76.3564,76.3564,76.2,76.2521,93609.0
2016-08-24 13:30:00,87.76,87.76,87.56,87.56,109118.0,76.2521,76.2521,76.0784,76.0784,109118.0
2016-08-24 14:00:00,87.56,87.68,87.42,87.58,178873.0,76.0784,76.1826,75.9567,76.0958,178873.0
2016-08-24 14:30:00,87.57,87.72,87.49,87.57,156631.0,76.0871,76.2174,76.0176,76.0871,156631.0
2016-08-24 15:00:00,87.59,87.61,87.44,87.56,215598.0,76.1044,76.1218,75.9741,76.0784,215598.0
2016-08-24 15:30:00,87.56,87.61,87.35,87.43,602907.0,76.0784,76.1218,75.8959,75.9654,602907.0
2016-08-25 09:30:00,87.29,87.7,87.16,87.25,374365.0,75.8438,76.2,75.7308,75.809,374365.0
2016-08-25 10:00:00,87.28,87.48,87.19,87.32,287797.0,75.8351,76.0089,75.7569,75.8698,287797.0
2016-08-25 10:30:00,87.32,87.44,87.01,87.02,436494.0,75.8698,75.9741,75.6005,75.6092,436494.0
2016-08-25 11:00:00,87.01,87.2,86.93,87.1,206887.0,75.6005,75.7656,75.531,75.6787,206887.0
2016-08-25 11:30:00,87.09,87.26,87.03,87.22,115625.0,75.67,75.8177,75.6179,75.783,115625.0
2016-08-25 12:00:00,87.21,87.39,87.11,87.22,141419.0,75.7743,75.9307,75.6874,75.783,141419.0
2016-08-25 12:30:00,87.22,87.33,87.12,87.16,83167.0,75.783,75.8785,75.6961,75.7308,83167.0
2016-08-25 13:00:00,87.16,87.17,86.98,87.04,105934.0,75.7308,75.7395,75.5744,75.6266,105934.0
2016-08-25 13:30:00,87.02,87.18,86.98,87.01,99325.0,75.6092,75.7482,75.5744,75.6005,99325.0
2016-08-25 14:00:00,87.02,87.2,87.01,87.15,93574.0,75.6092,75.7656,75.6005,75.7221,93574.0
2016-08-25 14:30:00,87.15,87.2,87.04,87.2,106401.0,75.7221,75.7656,75.6266,75.7656,106401.0
2016-08-25 15:00:00,87.2,87.28,87.15,87.21,163776.0,75.7656,75.8351,75.7221,75.7743,163776.0
2016-08-25 15:30:00,87.21,87.33,87.12,87.29,386748.0,75.7743,75.8785,75.6961,75.8438,386748.0
2016-08-26 09:30:00,87.33,87.84,87.28,87.57,207053.0,75.8785,76.3217,75.8351,76.0871,207053.0
2016-08-26 10:00:00,87.57,87.99,87.42,87.9,204415.0,76.0871,76.452,75.9567,76.3738,204415.0
2016-08-26 10:30:00,87.9,87.97,87.73,87.81,123514.0,76.3738,76.4346,76.2261,76.2956,123514.0
2016-08-26 11:00:00,87.8,87.84,87.6,87.66,89784.0,76.2869,76.3217,76.1131,76.1653,89784.0
2016-08-26 11:30:00,87.65,87.68,87.0,87.0,307009.0,76.1566,76.1826,75.5918,75.5918,307009.0
2016-08-26 12:00:00,87.0,87.04,86.63,86.95,244225.0,75.5918,75.6266,75.2703,75.5484,244225.0
2016-08-26 12:30:00,86.94,87.04,86.89,86.99,77272.0,75.5397,75.6266,75.4962,75.5831,77272.0
2016-08-26 13:00:00,86.99,87.07,86.89,87.0,105127.0,75.5831,75.6526,75.4962,75.5918,105127.0
2016-08-26 13:30:00,87.0,87.04,86.87,86.96,172899.0,75.5918,75.6266,75.4789,75.5571,172899.0
2016-08-26 14:00:00,86.95,87.08,86.59,86.65,214026.0,75.5484,75.6613,75.2356,75.2877,214026.0
2016-08-26 14:30:00,86.65,86.84,86.65,86.82,119038.0,75.2877,75.4528,75.2877,75.4354,119038.0
2016-08-26 15:00:00,86.81,86.95,86.72,86.91,132295.0,75.4267,75.5484,75.3485,75.5136,132295.0
2016-08-26 15:30:00,86.92,87.02,86.68,86.74,437434.0,75.5223,75.6092,75.3138,75.3659,437434.0
2016-08-29 09:30:00,86.66,86.98,86.42,86.46,263146.0,75.2964,75.5744,75.0879,75.1226,263146.0
2016-08-29 10:00:00,86.46,86.54,86.35,86.47,179040.0,75.1226,75.1921,75.027,75.1313,179040.0
2016-08-29 10:30:00,86.48,86.85,86.41,86.71,211416.0,75.14,75.4615,75.0792,75.3398,211416.0
2016-08-29 11:00:00,86.72,86.95,86.68,86.95,121267.0,75.3485,75.5484,75.3138,75.5484,121267.0
2016-08-29 11:30:00,86.93,87.05,86.81,86.85,125953.0,75.531,75.6353,75.4267,75.4615,125953.0
2016-08-29 12:00:00,86.83,87.02,86.75,86.96,74900.0,75.4441,75.6092,75.3746,75.5571,74900.0
2016-08-29 12:30:00,86.98,87.05,86.95,87.0,58362.0,75.5744,75.6353,75.5484,75.5918,58362.0
2016-08-29 13:00:00,87.0,87.05,86.99,87.03,69353.0,75.5918,75.6353,75.5831,75.6179,69353.0
2016-08-29 13:30:00,87.03,87.03,86.91,86.99,86942.0,75.6179,75.6179,75.5136,75.5831,86942.0
2016-08-29 14:00:00,86.99,87.0,86.92,86.92,64162.0,75.5831,75.5918,75.5223,75.5223,64162.0
2016-08-29 14:30:00,86.91,87.0,86.89,86.97,54154.0,75.5136,75.5918,75.4962,75.5657,54154.0
2016-08-29 15:00:00,86.98,86.99,86.89,86.96,94615.0,75.5744,75.5831,75.4962,75.5571,94615.0
2016-08-29 15:30:00,86.96,86.96,86.87,86.93,248387.0,75.5571,75.5571,75.4789,75.531,248387.0
2016-08-30 09:30:00,87.0,87.05,86.05,86.16,284114.0,75.5918,75.6353,74.7664,74.862,284114.0
2016-08-30 10:00:00,86.18,86.25,85.92,86.04,167618.0,74.8793,74.9402,74.6534,74.7577,167618.0
2016-08-30 10:30:00,86.04,86.06,85.82,85.93,185213.0,74.7577,74.7751,74.5665,74.6621,185213.0
2016-08-30 11:00:00,85.91,86.14,85.89,85.93,159260.0,74.6447,74.8446,74.6274,74.6621,159260.0
2016-08-30 11:30:00,85.94,86.12,85.91,86.03,78975.0,74.6708,74.8272,74.6447,74.749,78975.0
2016-08-30 12:00:00,86.05,86.29,86.03,86.22,157028.0,74.7664,74.9749,74.749,74.9141,157028.0
2016-08-30 12:30:00,86.23,86.31,86.13,86.18,74140.0,74.9228,74.9923,74.8359,74.8793,74140.0
2016-08-30 13:00:00,86.17,86.21,86.08,86.11,63640.0,74.8706,74.9054,74.7924,74.8185,63640.0
2016-08-30 13:30:00,86.11,86.21,85.99,86.01,79436.0,74.8185,74.9054,74.7142,74.7316,79436.0
2016-08-30 14:00:00,86.0,86.0,85.69,85.77,228511.0,74.7229,74.7229,74.4536,74.5231,228511.0
2016-08-30 14:30:00,85.77,85.85,85.65,85.66,133043.0,74.5231,74.5926,74.4188,74.4275,133043.0
2016-08-30 15:00:00,85.67,85.82,85.55,85.56,219406.0,74.4362,74.5665,74.3319,74.3406,219406.0
2016-08-30 15:30:00,85.57,85.76,85.51,85.72,661599.0,74.3493,74.5144,74.2972,74.4797,661599.0
2016-08-31 09:30:00,85.49,85.49,84.76,85.14,174617.0,74.2798,74.2798,73.6455,73.9757,174617.0
2016-08-31 10:00:00,85.15,85.25,84.96,85.07,215458.0,73.9844,74.0713,73.8193,73.9149,215458.0
2016-08-31 10:30:00,85.06,85.11,84.73,84.77,256083.0,73.9062,73.9496,73.6195,73.6542,256083.0
2016-08-31 11:00:00,84.78,84.9,84.71,84.81,328815.0,73.6629,73.7672,73.6021,73.689,328815.0
2016-08-31 11:30:00,84.81,84.97,83.92,84.91,882206.0,73.689,73.828,72.9157,73.7759,882206.0
2016-08-31 12:00:00,84.91,84.92,84.69,84.8,140062.0,73.7759,73.7846,73.5847,73.6803,140062.0
2016-08-31 12:30:00,84.79,84.89,84.69,84.8,173970.0,73.6716,73.7585,73.5847,73.6803,173970.0
2016-08-31 13:00:00,84.8,84.88,84.74,84.87,131599.0,73.6803,73.7498,73.6282,73.7411,131599.0
2016-08-31 13:30:00,84.86,84.88,84.78,84.82,111408.0,73.7324,73.7498,73.6629,73.6977,111408.0
2016-08-31 14:00:00,84.82,84.92,84.8,84.83,190365.0,73.6977,73.7846,73.6803,73.7064,190365.0
2016-08-31 14:30:00,84.82,84.84,84.68,84.7,147011.0,73.6977,73.715,73.576,73.5934,147011.0
2016-08-31 15:00:00,84.7,84.88,84.69,84.73,211674.0,73.5934,73.7498,73.5847,73.6195,211674.0
2016-08-31 15:30:00,84.73,84.74,84.5,84.54,821893.0,73.6195,73.6282,73.4196,73.4544,821893.0
2016-09-01 09:30:00,84.5,84.82,84.17,84.48,268459.0,73.4196,73.6977,73.1329,73.4023,268459.0
2016-09-01 10:00:00,84.47,84.47,84.05,84.07,209888.0,73.3936,73.3936,73.0286,73.046,209888.0
2016-09-01 10:30:00,84.06,84.06,83.8,83.88,214281.0,73.0373,73.0373,72.8114,72.8809,214281.0
2016-09-01 11:00:00,83.88,83.88,83.55,83.76,239378.0,72.8809,72.8809,72.5942,72.7767,239378.0
2016-09-01 11:30:00,83.75,83.84,83.7,83.78,198301.0,72.768,72.8462,72.7245,72.794,198301.0
2016-09-01 12:00:00,83.77,84.05,83.76,83.95,186823.0,72.7854,73.0286,72.7767,72.9417,186823.0
2016-09-01 12:30:00,83.95,84.06,83.72,83.72,136625.0,72.9417,73.0373,72.7419,72.7419,136625.0
2016-09-01 13:00:00,83.72,83.91,83.72,83.86,100467.0,72.7419,72.907,72.7419,72.8636,100467.0
2016-09-01 13:30:00,83.86,83.87,83.7,83.7,104897.0,72.8636,72.8722,72.7245,72.7245,104897.0
2016-09-01 14:00:00,83.71,83.71,83.46,83.6,129707.0,72.7332,72.7332,72.516,72.6376,129707.0
2016-09-01 14:30:00,83.61,83.73,83.54,83.59,100030.0,72.6463,72.7506,72.5855,72.629,100030.0
2016-09-01 15:00:00,83.57,83.62,83.42,83.49,142526.0,72.6116,72.655,72.4812,72.5421,142526.0
2016-09-01 15:30:00,83.49,83.61,83.38,83.54,515982.0,72.5421,72.6463,72.4465,72.5855,515982.0
2016-09-02 09:30:00,83.95,84.09,83.74,84.0,208856.0,72.9417,73.0634,72.7593,72.9852,208856.0
2016-09-02 10:00:00,84.03,84.12,83.8,84.07,161613.0,73.0113,73.0895,72.8114,73.046,161613.0
2016-09-02 10:30:00,84.07,84.19,83.94,84.01,261415.0,73.046,73.1503,72.9331,72.9939,261415.0
2016-09-02 11:00:00,84.01,84.11,83.77,83.86,121940.0,72.9939,73.0808,72.7854,72.8636,121940.0
2016-09-02 11:30:00,83.86,83.99,83.79,83.97,76811.0,72.8636,72.9765,72.8027,72.9591,76811.0
2016-09-02 12:00:00,84.0,84.1,83.85,83.9,58049.0,72.9852,73.0721,72.8549,72.8983,58049.0
2016-09-02 12:30:00,83.88,83.92,83.83,83.88,84598.0,72.8809,72.9157,72.8375,72.8809,84598.0
2016-09-02 13:00:00,83.88,84.05,83.88,84.05,60243.0,72.8809,73.0286,72.8809,73.0286,60243.0
2016-09-02 13:30:00,84.04,84.05,83.83,83.87,126460.0,73.0199,73.0286,72.8375,72.8722,126460.0
2016-09-02 14:00:00,83.86,84.06,83.86,84.06,95206.0,72.8636,73.0373,72.8636,73.0373,95206.0
2016-09-02 14:30:00,84.06,84.06,83.95,84.04,75211.0,73.0373,73.0373,72.9417,73.0199,75211.0
2016-09-02 15:00:00,84.04,84.13,84.01,84.11,120092.0,73.0199,73.0981,72.9939,73.0808,120092.0
2016-09-02 15:30:00,84.11,84.12,83.99,84.04,248564.0,73.0808,73.0895,72.9765,73.0199,248564.0
2016-09-06 09:30:00,83.93,84.46,83.82,84.28,299177.0,72.9244,73.3849,72.8288,73.2285,299177.0
2016-09-06 10:00:00,84.27,84.58,84.11,84.56,194588.0,73.2198,73.4891,73.0808,73.4718,194588.0
2016-09-06 10:30:00,84.55,84.64,84.3,84.36,117220.0,73.4631,73.5413,73.2459,73.298,117220.0
2016-09-06 11:00:00,84.35,84.45,84.29,84.41,227332.0,73.2893,73.3762,73.2372,73.3414,227332.0
2016-09-06 11:30:00,84.41,84.56,84.4,84.5,136120.0,73.3414,73.4718,73.3327,73.4196,136120.0
2016-09-06 12:00:00,84.5,84.58,84.28,84.34,136727.0,73.4196,73.4891,73.2285,73.2806,136727.0
2016-09-06 12:30:00,84.31,84.41,84.27,84.35,68029.0,73.2545,73.3414,73.2198,73.2893,68029.0
2016-09-06 13:00:00,84.36,84.53,84.3,84.43,188602.0,73.298,73.4457,73.2459,73.3588,188602.0
2016-09-06 13:30:00,84.43,84.58,84.42,84.51,183320.0,73.3588,73.4891,73.3501,73.4283,183320.0
2016-09-06 14:00:00,84.51,84.54,84.42,84.45,204839.0,73.4283,73.4544,73.3501,73.3762,204839.0
2016-09-06 14:30:00,84.45,84.45,84.34,84.4,116188.0,73.3762,73.3762,73.2806,73.3327,116188.0
2016-09-06 15:00:00,84.4,84.45,84.37,84.42,140120.0,73.3327,73.3762,73.3067,73.3501,140120.0
2016-09-06 15:30:00,84.42,84.46,84.37,84.45,381706.0,73.3501,73.3849,73.3067,73.3762,381706.0
2016-09-07 09:30:00,84.2,84.4,83.9,84.19,154017.0,73.159,73.3327,72.8983,73.1503,154017.0
2016-09-07 10:00:00,84.2,84.26,83.89,84.25,177615.0,73.159,73.2111,72.8896,73.2024,177615.0
2016-09-07 10:30:00,84.25,84.28,83.78,83.97,155298.0,73.2024,73.2285,72.794,72.9591,155298.0
2016-09-07 11:00:00,83.97,84.09,83.95,84.08,110644.0,72.9591,73.0634,72.9417,73.0547,110644.0
2016-09-07 11:30:00,84.09,84.15,83.95,83.95,101277.0,73.0634,73.1155,72.9417,72.9417,101277.0
2016-09-07 12:00:00,83.96,83.96,83.77,83.83,79645.0,72.9504,72.9504,72.7854,72.8375,79645.0
2016-09-07 12:30:00,83.83,83.97,83.82,83.9,73465.0,72.8375,72.9591,72.8288,72.8983,73465.0
2016-09-07 13:00:00,83.9,84.04,83.9,84.03,67649.0,72.8983,73.0199,72.8983,73.0113,67649.0
2016-09-07 13:30:00,84.03,84.15,84.01,84.05,163788.0,73.0113,73.1155,72.9939,73.0286,163788.0
2016-09-07 14:00:00,84.06,84.22,84.05,84.14,124546.0,73.0373,73.1763,73.0286,73.1068,124546.0
2016-09-07 14:30:00,84.15,84.19,84.07,84.17,123410.0,73.1155,73.1503,73.046,73.1329,123410.0
2016-09-07 15:00:00,84.17,84.17,84.01,84.02,132122.0,73.1329,73.1329,72.9939,73.0026,132122.0
2016-09-07 15:30:00,84.02,84.04,83.87,84.01,394646.0,73.0026,73.0199,72.8722,72.9939,394646.0
2016-09-08 09:30:00,83.87,83.9,83.27,83.32,262969.0,72.8722,72.8983,72.3509,72.3944,262969.0
2016-09-08 10:00:00,83.33,83.49,83.25,83.46,153257.0,72.403,72.5421,72.3335,72.516,153257.0
2016-09-08 10:30:00,83.47,83.62,83.43,83.56,153775.0,72.5247,72.655,72.4899,72.6029,153775.0
2016-09-08 11:00:00,83.56,83.98,83.56,83.77,285475.0,72.6029,72.9678,72.6029,72.7854,285475.0
2016-09-08 11:30:00,83.76,83.96,83.75,83.84,131979.0,72.7767,72.9504,72.768,72.8462,131979.0
2016-09-08 12:00:00,83.83,83.98,83.74,83.77,115195.0,72.8375,72.9678,72.7593,72.7854,115195.0
2016-09-08 12:30:00,83.78,83.81,83.75,83.76,54918.0,72.794,72.8201,72.768,72.7767,54918.0
2016-09-08 13:00:00,83.76,83.76,83.64,83.74,56251.0,72.7767,72.7767,72.6724,72.7593,56251.0
2016-09-08 13:30:00,83.74,83.75,83.63,83.65,60631.0,72.7593,72.768,72.6637,72.6811,60631.0
2016-09-08 14:00:00,83.65,83.72,83.63,83.68,69602.0,72.6811,72.7419,72.6637,72.7072,69602.0
2016-09-08 14:30:00,83.65,83.69,83.64,83.65,90426.0,72.6811,72.7158,72.6724,72.6811,90426.0
2016-09-08 15:00:00,83.65,83.66,83.54,83.6,100644.0,72.6811,72.6898,72.5855,72.6376,100644.0
2016-09-08 15:30:00,83.59,83.62,83.52,83.55,286744.0,72.629,72.655,72.5681,72.5942,286744.0
2016-09-09 09:30:00,83.16,83.36,82.8,83.04,180955.0,72.2553,72.4291,71.9425,72.1511,180955.0
2016-09-09 10:00:00,83.02,83.17,82.85,83.13,214176.0,72.1337,72.264,71.986,72.2293,214176.0
2016-09-09 10:30:00,83.11,83.24,83.04,83.14,159485.0,72.2119,72.3249,72.1511,72.238,159485.0
2016-09-09 11:00:00,83.14,83.29,83.11,83.28,187841.0,72.238,72.3683,72.2119,72.3596,187841.0
2016-09-09 11:30:00,83.26,83.3,83.08,83.17,154526.0,72.3422,72.377,72.1858,72.264,154526.0
2016-09-09 12:00:00,83.18,83.2,82.93,83.02,97474.0,72.2727,72.2901,72.0555,72.1337,97474.0
2016-09-09 12:30:00,83.02,83.09,82.87,83.07,120428.0,72.1337,72.1945,72.0034,72.1771,120428.0
2016-09-09 13:00:00,83.07,83.16,82.94,83.1,261221.0,72.1771,72.2553,72.0642,72.2032,261221.0
2016-09-09 13:30:00,83.09,83.15,82.89,82.95,213336.0,72.1945,72.2467,72.0207,72.0729,213336.0
2016-09-09 14:00:00,82.96,82.96,82.55,82.9,168184.0,72.0816,72.0816,71.7253,72.0294,168184.0
2016-09-09 14:30:00,82.89,82.97,82.61,82.77,156233.0,72.0207,72.0903,71.7775,71.9165,156233.0
2016-09-09 15:00:00,82.76,82.8,82.57,82.67,174089.0,71.9078,71.9425,71.7427,71.8296,174089.0
2016-09-09 15:30:00,82.68,82.75,82.21,82.24,455106.0,71.8383,71.8991,71.4299,71.456,455106.0
2016-09-12 09:30:00,82.02,82.69,81.77,82.61,241256.0,71.2648,71.847,71.0476,71.7775,241256.0
2016-09-12 10:00:00,82.57,83.16,82.57,83.03,269949.0,71.7427,72.2553,71.7427,72.1424,269949.0
2016-09-12 10:30:00,83.02,83.05,82.43,82.52,357644.0,72.1337,72.1598,71.6211,71.6993,357644.0
2016-09-12 11:00:00,82.54,82.82,82.43,82.76,201060.0,71.7166,71.9599,71.6211,71.9078,201060.0
2016-09-12 11:30:00,82.77,82.93,82.68,82.73,96383.0,71.9165,72.0555,71.8383,71.8817,96383.0
2016-09-12 12:00:00,82.7,82.85,82.19,82.61,622040.0,71.8557,71.986,71.4125,71.7775,622040.0
2016-09-12 12:30:00,82.62,82.77,82.51,82.7,80435.0,71.7862,71.9165,71.6906,71.8557,80435.0
2016-09-12 13:00:00,82.7,83.25,82.58,82.6,223695.0,71.8557,72.3335,71.7514,71.7688,223695.0
2016-09-12 13:30:00,82.6,82.96,82.55,82.94,134836.0,71.7688,72.0816,71.7253,72.0642,134836.0
2016-09-12 14:00:00,82.95,83.15,82.9,83.1,111669.0,72.0729,72.2467,72.0294,72.2032,111669.0
2016-09-12 14:30:00,83.1,83.66,83.09,83.44,151330.0,72.2032,72.6898,72.1945,72.4986,151330.0
2016-09-12 15:00:00,83.44,83.56,83.26,83.28,126796.0,72.4986,72.6029,72.3422,72.3596,126796.0
2016-09-12 15:30:00,83.27,83.48,83.04,83.09,536576.0,72.3509,72.5334,72.1511,72.1945,536576.0
2016-09-13 09:30:00,82.4,82.71,81.92,81.96,185936.0,71.595,71.8643,71.1779,71.2127,185936.0
2016-09-13 10:00:00,81.95,82.09,81.7,81.72,181350.0,71.204,71.3256,70.9868,71.0042,181350.0
2016-09-13 10:30:00,81.73,81.82,81.55,81.67,297687.0,71.0129,71.0911,70.8565,70.9607,297687.0
2016-09-13 11:00:00,81.67,81.71,81.16,81.21,201531.0,70.9607,70.9955,70.5176,70.561,201531.0
2016-09-13 11:30:00,81.22,81.37,81.12,81.33,176127.0,70.5697,70.7001,70.4828,70.6653,176127.0
2016-09-13 12:00:00,81.35,81.57,81.27,81.32,96100.0,70.6827,70.8738,70.6132,70.6566,96100.0
2016-09-13 12:30:00,81.32,81.41,81.17,81.26,58852.0,70.6566,70.7348,70.5263,70.6045,58852.0
2016-09-13 13:00:00,81.25,81.69,81.15,81.67,111955.0,70.5958,70.9781,70.5089,70.9607,111955.0
2016-09-13 13:30:00,81.69,81.84,81.12,81.19,197556.0,70.9781,71.1084,70.4828,70.5437,197556.0
2016-09-13 14:00:00,81.17,81.41,81.1,81.17,127115.0,70.5263,70.7348,70.4655,70.5263,127115.0
2016-09-13 14:30:00,81.16,81.39,81.1,81.15,76980.0,70.5176,70.7174,70.4655,70.5089,76980.0
2016-09-13 15:00:00,81.14,81.39,81.09,81.21,246944.0,70.5002,70.7174,70.4568,70.561,246944.0
2016-09-13 15:30:00,81.2,81.25,80.85,81.08,659150.0,70.5524,70.5958,70.2482,70.4481,659150.0
2016-09-14 09:30:00,80.94,81.42,80.7,80.93,187975.0,70.3264,70.7435,70.1179,70.3178,187975.0
2016-09-14 10:00:00,80.94,81.03,80.82,80.96,135090.0,70.3264,70.4046,70.2222,70.3438,135090.0
2016-09-14 10:30:00,80.96,81.06,80.48,80.51,210260.0,70.3438,70.4307,69.9268,69.9528,210260.0
2016-09-14 11:00:00,80.5,80.71,80.42,80.56,90177.0,69.9441,70.1266,69.8746,69.9963,90177.0
2016-09-14 11:30:00,80.57,80.57,80.35,80.48,80182.0,70.005,70.005,69.8138,69.9268,80182.0
2016-09-14 12:00:00,80.49,80.72,80.4,80.7,136177.0,69.9355,70.1353,69.8573,70.1179,136177.0
2016-09-14 12:30:00,80.71,80.82,80.6,80.66,87831.0,70.1266,70.2222,70.031,70.0832,87831.0
2016-09-14 13:00:00,80.66,80.75,80.57,80.61,54234.0,70.0832,70.1614,70.005,70.0397,54234.0
2016-09-14 13:30:00,80.59,80.73,80.42,80.46,101454.0,70.0223,70.144,69.8746,69.9094,101454.0
2016-09-14 14:00:00,80.45,80.55,80.35,80.52,132972.0,69.9007,69.9876,69.8138,69.9615,132972.0
2016-09-14 14:30:00,80.51,80.69,80.45,80.59,113060.0,69.9528,70.1092,69.9007,70.0223,113060.0
2016-09-14 15:00:00,80.59,80.65,80.42,80.47,216773.0,70.0223,70.0745,69.8746,69.9181,216773.0
2016-09-14 15:30:00,80.47,80.63,80.45,80.6,416311.0,69.9181,70.0571,69.9007,70.031,416311.0
2016-09-15 09:30:00,80.78,81.21,80.43,81.08,174450.0,70.1874,70.561,69.8833,70.4481,174450.0
2016-09-15 10:00:00,81.09,81.31,80.96,81.18,129736.0,70.4568,70.6479,70.3438,70.535,129736.0
2016-09-15 10:30:00,81.16,81.44,81.12,81.44,179925.0,70.5176,70.7609,70.4828,70.7609,179925.0
2016-09-15 11:00:00,81.44,81.46,81.21,81.39,111504.0,70.7609,70.7783,70.561,70.7174,111504.0
2016-09-15 11:30:00,81.43,81.5,81.26,81.28,121352.0,70.7522,70.813,70.6045,70.6219,121352.0
2016-09-15 12:00:00,81.27,81.37,81.17,81.36,92470.0,70.6132,70.7001,70.5263,70.6914,92470.0
2016-09-15 12:30:00,81.35,81.36,81.17,81.2,52939.0,70.6827,70.6914,70.5263,70.5524,52939.0
2016-09-15 13:00:00,81.2,81.34,81.18,81.25,47127.0,70.5524,70.674,70.535,70.5958,47127.0
2016-09-15 13:30:00,81.28,81.59,81.25,81.58,114092.0,70.6219,70.8912,70.5958,70.8825,114092.0
2016-09-15 14:00:00,81.58,81.78,81.54,81.73,114914.0,70.8825,71.0563,70.8478,71.0129,114914.0
2016-09-15 14:30:00,81.74,81.75,81.37,81.47,154047.0,71.0215,71.0302,70.7001,70.7869,154047.0
2016-09-15 15:00:00,81.46,81.5,81.36,81.5,121072.0,70.7783,70.813,70.6914,70.813,121072.0
2016-09-15 15:30:00,81.49,81.67,81.48,81.6,350513.0,70.8043,70.9607,70.7956,70.8999,350513.0
2016-09-16 09:30:00,81.2,81.51,80.69,81.38,381977.0,70.5524,70.8217,70.1092,70.7087,381977.0
2016-09-16 10:00:00,81.36,81.41,81.16,81.2,95959.0,70.6914,70.7348,70.5176,70.5524,95959.0
2016-09-16 10:30:00,81.18,81.53,81.18,81.38,109375.0,70.535,70.8391,70.535,70.7087,109375.0
2016-09-16 11:00:00,81.4,81.43,81.24,81.35,103855.0,70.7261,70.7522,70.5871,70.6827,103855.0
2016-09-16 11:30:00,81.36,81.8,81.34,81.65,150988.0,70.6914,71.0737,70.674,70.9433,150988.0
2016-09-16 12:00:00,81.63,81.66,81.57,81.66,93029.0,70.926,70.952,70.8738,70.952,93029.0
2016-09-16 12:30:00,81.66,81.78,81.62,81.69,130707.0,70.952,71.0563,70.9173,70.9781,130707.0
2016-09-16 13:00:00,81.67,81.76,81.6,81.65,128160.0,70.9607,71.0389,70.8999,70.9433,128160.0
2016-09-16 13:30:00,81.63,81.66,81.53,81.65,135021.0,70.926,70.952,70.8391,70.9433,135021.0
2016-09-16 14:00:00,81.65,81.72,81.57,81.65,76496.0,70.9433,71.0042,70.8738,70.9433,76496.0
2016-09-16 14:30:00,81.65,81.75,81.62,81.64,107222.0,70.9433,71.0302,70.9173,70.9347,107222.0
2016-09-16 15:00:00,81.64,81.78,81.62,81.76,171200.0,70.9347,71.0563,70.9173,71.0389,171200.0
2016-09-16 15:30:00,81.76,82.07,81.76,81.96,694163.0,71.0389,71.3083,71.0389,71.2127,694163.0
2016-09-19 09:30:00,82.29,82.49,81.89,82.32,244628.0,71.4994,71.6732,71.1519,71.5255,244628.0
2016-09-19 10:00:00,82.32,82.59,82.32,82.45,150230.0,71.5255,71.7601,71.5255,71.6384,150230.0
2016-09-19 10:30:00,82.47,82.6,82.38,82.48,149416.0,71.6558,71.7688,71.5776,71.6645,149416.0
2016-09-19 11:00:00,82.48,82.56,82.39,82.47,93051.0,71.6645,71.734,71.5863,71.6558,93051.0
2016-09-19 11:30:00,82.47,82.71,82.44,82.45,177582.0,71.6558,71.8643,71.6298,71.6384,177582.0
2016-09-19 12:00:00,82.45,82.47,82.2,82.36,118856.0,71.6384,71.6558,71.4212,71.5602,118856.0
2016-09-19 12:30:00,82.38,82.56,82.35,82.48,108819.0,71.5776,71.734,71.5516,71.6645,108819.0
2016-09-19 13:00:00,82.47,82.52,82.3,82.41,95021.0,71.6558,71.6993,71.5081,71.6037,95021.0
2016-09-19 13:30:00,82.41,82.41,82.15,82.3,141579.0,71.6037,71.6037,71.3778,71.5081,141579.0
2016-09-19 14:00:00,82.29,82.41,82.28,82.37,55048.0,71.4994,71.6037,71.4907,71.5689,55048.0
2016-09-19 14:30:00,82.38,82.56,82.37,82.45,119255.0,71.5776,71.734,71.5689,71.6384,119255.0
2016-09-19 15:00:00,82.45,82.46,82.16,82.16,107426.0,71.6384,71.6471,71.3865,71.3865,107426.0
2016-09-19 15:30:00,82.16,82.24,82.06,82.11,234550.0,71.3865,71.456,71.2996,71.343,234550.0
2016-09-20 09:30:00,82.6,82.73,82.26,82.55,102143.0,71.7688,71.8817,71.4734,71.7253,102143.0
2016-09-20 10:00:00,82.54,82.74,82.51,82.66,99588.0,71.7166,71.8904,71.6906,71.8209,99588.0
2016-09-20 10:30:00,82.66,82.95,82.58,82.95,165846.0,71.8209,72.0729,71.7514,72.0729,165846.0
2016-09-20 11:00:00,82.94,83.36,82.91,83.12,169425.0,72.0642,72.4291,72.0381,72.2206,169425.0
2016-09-20 11:30:00,83.12,83.12,82.9,83.0,60979.0,72.2206,72.2206,72.0294,72.1163,60979.0
2016-09-20 12:00:00,82.97,83.04,82.82,82.85,106815.0,72.0903,72.1511,71.9599,71.986,106815.0
2016-09-20 12:30:00,82.84,82.91,82.57,82.64,123650.0,71.9773,72.0381,71.7427,71.8035,123650.0
2016-09-20 13:00:00,82.64,82.82,82.64,82.66,72227.0,71.8035,71.9599,71.8035,71.8209,72227.0
2016-09-20 13:30:00,82.66,82.76,82.54,82.66,46395.0,71.8209,71.9078,71.7166,71.8209,46395.0
2016-09-20 14:00:00,82.66,82.68,82.58,82.62,81820.0,71.8209,71.8383,71.7514,71.7862,81820.0
2016-09-20 14:30:00,82.6,82.73,82.57,82.68,95614.0,71.7688,71.8817,71.7427,71.8383,95614.0
2016-09-20 15:00:00,82.69,82.86,82.66,82.68,108041.0,71.847,71.9947,71.8209,71.8383,108041.0
2016-09-20 15:30:00,82.68,82.72,82.47,82.47,333720.0,71.8383,71.873,71.6558,71.6558,333720.0
2016-09-21 09:30:00,82.84,83.19,82.77,83.14,137986.0,71.9773,72.2814,71.9165,72.238,137986.0
2016-09-21 10:00:00,83.14,83.19,82.77,82.83,76368.0,72.238,72.2814,71.9165,71.9686,76368.0
2016-09-21 10:30:00,82.84,82.9,82.49,82.5,133249.0,71.9773,72.0294,71.6732,71.6819,133249.0
2016-09-21 11:00:00,82.5,82.68,82.49,82.63,147674.0,71.6819,71.8383,71.6732,71.7948,147674.0
2016-09-21 11:30:00,82.63,82.67,82.53,82.66,76688.0,71.7948,71.8296,71.708,71.8209,76688.0
2016-09-21 12:00:00,82.66,82.72,82.33,82.39,76688.0,71.8209,71.873,71.5342,71.5863,76688.0
2016-09-21 12:30:00,82.39,82.59,82.38,82.56,75899.0,71.5863,71.7601,71.5776,71.734,75899.0
2016-09-21 13:00:00,82.57,82.63,82.49,82.54,76918.0,71.7427,71.7948,71.6732,71.7166,76918.0
2016-09-21 13:30:00,82.53,82.64,82.49,82.58,87352.0,71.708,71.8035,71.6732,71.7514,87352.0
2016-09-21 14:00:00,82.55,82.89,82.49,82.54,216590.0,71.7253,72.0207,71.6732,71.7166,216590.0
2016-09-21 14:30:00,82.54,82.78,82.49,82.68,80607.0,71.7166,71.9252,71.6732,71.8383,80607.0
2016-09-21 15:00:00,82.71,82.98,82.63,82.94,159821.0,71.8643,72.0989,71.7948,72.0642,159821.0
2016-09-21 15:30:00,82.94,83.12,82.94,83.05,302688.0,72.0642,72.2206,72.0642,72.1598,302688.0
2016-09-22 09:30:00,83.41,84.04,83.36,83.81,237568.0,72.4726,73.0199,72.4291,72.8201,237568.0
2016-09-22 10:00:00,83.81,83.85,83.37,83.47,285278.0,72.8201,72.8549,72.4378,72.5247,285278.0
2016-09-22 10:30:00,83.47,83.66,83.3,83.33,183279.0,72.5247,72.6898,72.377,72.403,183279.0
2016-09-22 11:00:00,83.33,83.46,83.19,83.45,160932.0,72.403,72.516,72.2814,72.5073,160932.0
2016-09-22 11:30:00,83.44,83.53,83.33,83.39,179336.0,72.4986,72.5768,72.403,72.4552,179336.0
2016-09-22 12:00:00,83.39,83.77,83.39,83.71,155424.0,72.4552,72.7854,72.4552,72.7332,155424.0
2016-09-22 12:30:00,83.7,83.75,83.56,83.71,68063.0,72.7245,72.768,72.6029,72.7332,68063.0
2016-09-22 13:00:00,83.71,83.86,83.67,83.83,65216.0,72.7332,72.8636,72.6985,72.8375,65216.0
2016-09-22 13:30:00,83.83,83.85,83.61,83.72,119444.0,72.8375,72.8549,72.6463,72.7419,119444.0
2016-09-22 14:00:00,83.7,83.85,83.66,83.81,188838.0,72.7245,72.8549,72.6898,72.8201,188838.0
2016-09-22 14:30:00,83.81,83.91,83.69,83.88,145209.0,72.8201,72.907,72.7158,72.8809,145209.0
2016-09-22 15:00:00,83.87,84.09,83.82,84.08,175353.0,72.8722,73.0634,72.8288,73.0547,175353.0
2016-09-22 15:30:00,84.09,84.24,84.05,84.16,508447.0,73.0634,73.1937,73.0286,73.1242,508447.0
2016-09-23 09:30:00,83.77,84.15,83.68,83.9,277434.0,72.7854,73.1155,72.7072,72.8983,277434.0
2016-09-23 10:00:00,83.87,83.91,83.64,83.7,148329.0,72.8722,72.907,72.6724,72.7245,148329.0
2016-09-23 10:30:00,83.72,83.83,83.63,83.74,123630.0,72.7419,72.8375,72.6637,72.7593,123630.0
2016-09-23 11:00:00,83.75,83.75,83.37,83.42,228287.0,72.768,72.768,72.4378,72.4812,228287.0
2016-09-23 11:30:00,83.41,83.48,83.3,83.31,140283.0,72.4726,72.5334,72.377,72.3857,140283.0
2016-09-23 12:00:00,83.31,83.48,83.29,83.42,173754.0,72.3857,72.5334,72.3683,72.4812,173754.0
2016-09-23 12:30:00,83.43,83.44,83.35,83.37,100493.0,72.4899,72.4986,72.4204,72.4378,100493.0
2016-09-23 13:00:00,83.36,83.37,83.21,83.31,94035.0,72.4291,72.4378,72.2988,72.3857,94035.0
2016-09-23 13:30:00,83.31,83.49,83.26,83.29,126568.0,72.3857,72.5421,72.3422,72.3683,126568.0
2016-09-23 14:00:00,83.28,83.31,83.17,83.24,81920.0,72.3596,72.3857,72.264,72.3249,81920.0
2016-09-23 14:30:00,83.25,83.32,83.17,83.25,90328.0,72.3335,72.3944,72.264,72.3335,90328.0
2016-09-23 15:00:00,83.24,83.32,83.24,83.31,152582.0,72.3249,72.3944,72.3249,72.3857,152582.0
2016-09-23 15:30:00,83.31,83.43,83.28,83.37,473081.0,72.3857,72.4899,72.3596,72.4378,473081.0
2016-09-26 09:30:00,83.27,83.83,83.2,83.34,269822.0,72.3509,72.8375,72.2901,72.4117,269822.0
2016-09-26 10:00:00,83.41,83.79,83.31,83.51,275900.0,72.4726,72.8027,72.3857,72.5594,275900.0
2016-09-26 10:30:00,83.51,83.66,83.49,83.51,178950.0,72.5594,72.6898,72.5421,72.5594,178950.0
2016-09-26 11:00:00,83.51,83.52,83.32,83.34,425681.0,72.5594,72.5681,72.3944,72.4117,425681.0
2016-09-26 11:30:00,83.34,83.48,83.32,83.42,205889.0,72.4117,72.5334,72.3944,72.4812,205889.0
2016-09-26 12:00:00,83.42,83.64,83.4,83.64,113712.0,72.4812,72.6724,72.4639,72.6724,113712.0
2016-09-26 12:30:00,83.64,83.67,83.51,83.66,55463.0,72.6724,72.6985,72.5594,72.6898,55463.0
2016-09-26 13:00:00,83.65,83.67,83.41,83.47,342697.0,72.6811,72.6985,72.4726,72.5247,342697.0
2016-09-26 13:30:00,83.48,83.48,83.34,83.39,135598.0,72.5334,72.5334,72.4117,72.4552,135598.0
2016-09-26 14:00:00,83.39,83.41,83.33,83.41,89510.0,72.4552,72.4726,72.403,72.4726,89510.0
2016-09-26 14:30:00,83.41,83.44,83.29,83.38,102469.0,72.4726,72.4986,72.3683,72.4465,102469.0
2016-09-26 15:00:00,83.37,83.53,83.34,83.4,132500.0,72.4378,72.5768,72.4117,72.4639,132500.0
2016-09-26 15:30:00,83.4,83.58,83.33,83.58,521483.0,72.4639,72.6203,72.403,72.6203,521483.0
2016-09-27 09:30:00,83.22,83.49,82.94,83.24,215396.0,72.3075,72.5421,72.0642,72.3249,215396.0
2016-09-27 10:00:00,83.24,83.55,82.97,83.06,214500.0,72.3249,72.5942,72.0903,72.1685,214500.0
2016-09-27 10:30:00,83.05,83.19,82.96,82.98,161382.0,72.1598,72.2814,72.0816,72.0989,161382.0
2016-09-27 11:00:00,82.98,83.16,82.95,83.14,116596.0,72.0989,72.2553,72.0729,72.238,116596.0
2016-09-27 11:30:00,83.13,83.26,83.06,83.08,403114.0,72.2293,72.3422,72.1685,72.1858,403114.0
2016-09-27 12:00:00,83.08,83.37,83.05,83.34,154802.0,72.1858,72.4378,72.1598,72.4117,154802.0
2016-09-27 12:30:00,83.34,83.36,83.19,83.22,76222.0,72.4117,72.4291,72.2814,72.3075,76222.0
2016-09-27 13:00:00,83.2,83.23,83.08,83.11,87807.0,72.2901,72.3162,72.1858,72.2119,87807.0
2016-09-27 13:30:00,83.11,83.18,82.86,82.87,132430.0,72.2119,72.2727,71.9947,72.0034,132430.0
2016-09-27 14:00:00,82.88,82.95,82.8,82.83,119694.0,72.0121,72.0729,71.9425,71.9686,119694.0
2016-09-27 14:30:00,82.84,82.94,82.81,82.87,120771.0,71.9773,72.0642,71.9512,72.0034,120771.0
2016-09-27 15:00:00,82.87,82.98,82.86,82.98,149919.0,72.0034,72.0989,71.9947,72.0989,149919.0
2016-09-27 15:30:00,82.97,83.06,82.92,83.05,398885.0,72.0903,72.1685,72.0468,72.1598,398885.0
2016-09-28 09:30:00,82.72,83.27,82.7,83.23,156809.0,72.3859,72.8672,72.3684,72.8322,156809.0
2016-09-28 10:00:00,83.24,83.37,83.19,83.36,287584.0,72.8409,72.9547,72.7971,72.9459,287584.0
2016-09-28 10:30:00,83.36,83.43,82.94,83.04,110154.0,72.9459,73.0072,72.5784,72.6659,110154.0
2016-09-28 11:00:00,83.03,83.1,82.89,82.93,106243.0,72.6571,72.7184,72.5346,72.5696,106243.0
2016-09-28 11:30:00,82.95,83.24,82.93,83.24,56162.0,72.5871,72.8409,72.5696,72.8409,56162.0
2016-09-28 12:00:00,83.24,83.28,83.12,83.12,50354.0,72.8409,72.8759,72.7359,72.7359,50354.0
2016-09-28 12:30:00,83.13,83.24,83.01,83.2,507666.0,72.7446,72.8409,72.6396,72.8059,507666.0
2016-09-28 13:00:00,83.19,83.22,83.07,83.21,66932.0,72.7971,72.8234,72.6921,72.8147,66932.0
2016-09-28 13:30:00,83.23,83.39,83.21,83.26,90080.0,72.8322,72.9722,72.8147,72.8584,90080.0
2016-09-28 14:00:00,83.25,83.9,83.24,83.84,135086.0,72.8497,73.4185,72.8409,73.3659,135086.0
2016-09-28 14:30:00,83.85,84.13,83.83,84.12,168756.0,73.3747,73.6197,73.3572,73.611,168756.0
2016-09-28 15:00:00,84.12,84.17,83.99,84.08,408741.0,73.611,73.6547,73.4972,73.576,408741.0
2016-09-28 15:30:00,84.09,84.16,83.95,84.09,465157.0,73.5847,73.646,73.4622,73.5847,465157.0
2016-09-29 09:30:00,84.09,84.58,83.83,84.58,226490.0,73.5847,74.0135,73.3572,74.0135,226490.0
2016-09-29 10:00:00,84.6,84.8,84.45,84.67,169058.0,74.031,74.206,73.8997,74.0923,169058.0
2016-09-29 10:30:00,84.66,84.69,84.5,84.51,103702.0,74.0835,74.1098,73.9435,73.9522,103702.0
2016-09-29 11:00:00,84.5,84.8,84.31,84.78,173452.0,73.9435,74.206,73.7772,74.1885,173452.0
2016-09-29 11:30:00,84.77,84.78,84.53,84.61,207131.0,74.1798,74.1885,73.9697,74.0398,207131.0
2016-09-29 12:00:00,84.6,84.91,84.56,84.78,112432.0,74.031,74.3023,73.996,74.1885,112432.0
2016-09-29 12:30:00,84.77,84.91,84.1,84.16,370664.0,74.1798,74.3023,73.5935,73.646,370664.0
2016-09-29 13:00:00,84.17,84.19,83.77,83.87,156567.0,73.6547,73.6722,73.3047,73.3922,156567.0
2016-09-29 13:30:00,83.86,83.95,83.47,83.47,84638.0,73.3834,73.4622,73.0422,73.0422,84638.0
2016-09-29 14:00:00,83.47,84.0,83.47,83.98,91576.0,73.0422,73.506,73.0422,73.4885,91576.0
2016-09-29 14:30:00,83.96,84.12,83.85,83.88,99735.0,73.471,73.611,73.3747,73.4009,99735.0
2016-09-29 15:00:00,83.86,84.11,83.81,84.06,145301.0,73.3834,73.6022,73.3397,73.5585,145301.0
2016-09-29 15:30:00,84.06,84.14,83.81,83.85,393636.0,73.5585,73.6285,73.3397,73.3747,393636.0
2016-09-30 09:30:00,84.22,84.93,84.18,84.51,176726.0,73.6985,74.3198,73.6635,73.9522,176726.0
2016-09-30 10:00:00,84.53,84.8,84.51,84.75,121840.0,73.9697,74.206,73.9522,74.1623,121840.0
2016-09-30 10:30:00,84.76,84.92,84.69,84.89,90178.0,74.171,74.311,74.1098,74.2848,90178.0
2016-09-30 11:00:00,84.89,85.21,84.87,85.16,113482.0,74.2848,74.5648,74.2673,74.521,113482.0
2016-09-30 11:30:00,85.17,85.19,84.86,84.98,99700.0,74.5298,74.5473,74.2585,74.3635,99700.0
2016-09-30 12:00:00,84.97,85.17,84.85,85.04,150429.0,74.3548,74.5298,74.2498,74.416,150429.0
2016-09-30 12:30:00,85.05,85.18,84.91,84.94,44573.0,74.4248,74.5385,74.3023,74.3285,44573.0
2016-09-30 13:00:00,84.9,85.1,84.89,85.03,54920.0,74.2935,74.4685,74.2848,74.4073,54920.0
2016-09-30 13:30:00,85.03,85.15,84.99,85.15,377579.0,74.4073,74.5123,74.3723,74.5123,377579.0
2016-09-30 14:00:00,85.15,85.24,85.02,85.03,112510.0,74.5123,74.591,74.3985,74.4073,112510.0
2016-09-30 14:30:00,85.03,85.07,84.95,85.05,70394.0,74.4073,74.4423,74.3373,74.4248,70394.0
2016-09-30 15:00:00,85.05,85.25,84.99,85.23,135446.0,74.4248,74.5998,74.3723,74.5823,135446.0
2016-09-30 15:30:00,85.23,85.49,85.22,85.31,744777.0,74.5823,74.8098,74.5735,74.6523,744777.0
2016-10-03 09:30:00,84.61,85.22,84.24,85.19,247941.0,74.0398,74.5735,73.716,74.5473,247941.0
2016-10-03 10:00:00,85.19,85.56,85.12,85.43,173180.0,74.5473,74.8711,74.486,74.7573,173180.0
2016-10-03 10:30:00,85.43,85.7,85.38,85.6,172684.0,74.7573,74.9936,74.7136,74.9061,172684.0
2016-10-03 11:00:00,85.58,85.78,85.5,85.73,153044.0,74.8886,75.0636,74.8186,75.0198,153044.0
2016-10-03 11:30:00,85.72,85.8,85.39,85.48,96292.0,75.0111,75.0811,74.7223,74.8011,96292.0
2016-10-03 12:00:00,85.48,85.5,85.2,85.3,340494.0,74.8011,74.8186,74.556,74.6435,340494.0
2016-10-03 12:30:00,85.3,85.32,85.13,85.19,51181.0,74.6435,74.6611,74.4948,74.5473,51181.0
2016-10-03 13:00:00,85.2,85.34,85.15,85.17,54278.0,74.556,74.6786,74.5123,74.5298,54278.0
2016-10-03 13:30:00,85.17,85.27,85.16,85.21,85592.0,74.5298,74.6173,74.521,74.5648,85592.0
2016-10-03 14:00:00,85.21,85.46,85.2,85.38,127054.0,74.5648,74.7836,74.556,74.7136,127054.0
2016-10-03 14:30:00,85.38,85.42,85.29,85.41,113457.0,74.7136,74.7486,74.6348,74.7398,113457.0
2016-10-03 15:00:00,85.42,85.44,85.19,85.19,151645.0,74.7486,74.7661,74.5473,74.5473,151645.0
2016-10-03 15:30:00,85.2,85.44,85.19,85.35,369023.0,74.556,74.7661,74.5473,74.6873,369023.0
2016-10-04 09:30:00,85.55,86.2,85.41,86.2,134615.0,74.8623,75.4311,74.7398,75.4311,134615.0
2016-10-04 10:00:00,86.13,86.24,85.41,85.72,125538.0,75.3699,75.4661,74.7398,75.0111,125538.0
2016-10-04 10:30:00,85.7,86.2,85.7,85.71,176088.0,74.9936,75.4311,74.9936,75.0023,176088.0
2016-10-04 11:00:00,85.71,85.71,84.91,85.26,302112.0,75.0023,75.0023,74.3023,74.6085,302112.0
2016-10-04 11:30:00,85.26,85.49,85.15,85.38,113428.0,74.6085,74.8098,74.5123,74.7136,113428.0
2016-10-04 12:00:00,85.37,85.75,85.33,85.41,119801.0,74.7048,75.0373,74.6698,74.7398,119801.0
2016-10-04 12:30:00,85.4,85.75,85.3,85.32,89526.0,74.7311,75.0373,74.6435,74.6611,89526.0
2016-10-04 13:00:00,85.31,85.35,84.9,84.97,43626.0,74.6523,74.6873,74.2935,74.3548,43626.0
2016-10-04 13:30:00,84.98,85.12,84.91,84.94,111032.0,74.3635,74.486,74.3023,74.3285,111032.0
2016-10-04 14:00:00,84.91,85.06,84.83,84.97,51870.0,74.3023,74.4335,74.2323,74.3548,51870.0
2016-10-04 14:30:00,84.97,85.01,84.77,84.81,66265.0,74.3548,74.3898,74.1798,74.2148,66265.0
2016-10-04 15:00:00,84.79,84.91,84.69,84.86,133833.0,74.1973,74.3023,74.1098,74.2585,133833.0
2016-10-04 15:30:00,84.86,84.94,84.65,84.7,295027.0,74.2585,74.3285,74.0748,74.1185,295027.0
2016-10-05 09:30:00,85.0,85.18,84.58,84.58,134097.0,74.381,74.5385,74.0135,74.0135,134097.0
2016-10-05 10:00:00,84.61,85.1,84.51,85.05,125282.0,74.0398,74.4685,73.9522,74.4248,125282.0
2016-10-05 10:30:00,85.05,85.27,84.99,85.24,81773.0,74.4248,74.6173,74.3723,74.591,81773.0
2016-10-05 11:00:00,85.25,85.49,85.25,85.48,86461.0,74.5998,74.8098,74.5998,74.8011,86461.0
2016-10-05 11:30:00,85.48,85.78,85.46,85.59,133554.0,74.8011,75.0636,74.7836,74.8973,133554.0
2016-10-05 12:00:00,85.59,85.68,85.42,85.47,51611.0,74.8973,74.9761,74.7486,74.7923,51611.0
2016-10-05 12:30:00,85.46,85.5,85.34,85.37,57503.0,74.7836,74.8186,74.6786,74.7048,57503.0
2016-10-05 13:00:00,85.37,85.46,85.22,85.24,40640.0,74.7048,74.7836,74.5735,74.591,40640.0
2016-10-05 13:30:00,85.25,85.38,85.24,85.28,103859.0,74.5998,74.7136,74.591,74.626,103859.0
2016-10-05 14:00:00,85.27,85.33,85.2,85.25,116824.0,74.6173,74.6698,74.556,74.5998,116824.0
2016-10-05 14:30:00,85.25,85.33,85.24,85.31,62431.0,74.5998,74.6698,74.591,74.6523,62431.0
2016-10-05 15:00:00,85.29,85.32,85.06,85.1,157410.0,74.6348,74.6611,74.4335,74.4685,157410.0
2016-10-05 15:30:00,85.1,85.17,85.05,85.13,328239.0,74.4685,74.5298,74.4248,74.4948,328239.0
2016-10-06 09:30:00,85.13,85.77,85.07,85.76,156467.0,74.4948,75.0548,74.4423,75.0461,156467.0
2016-10-06 10:00:00,85.75,86.02,85.68,85.73,212302.0,75.0373,75.2736,74.9761,75.0198,212302.0
2016-10-06 10:30:00,85.73,85.74,85.26,85.3,119640.0,75.0198,75.0286,74.6085,74.6435,119640.0
2016-10-06 11:00:00,85.29,85.33,85.05,85.3,113508.0,74.6348,74.6698,74.4248,74.6435,113508.0
2016-10-06 11:30:00,85.31,85.5,85.19,85.29,177202.0,74.6523,74.8186,74.5473,74.6348,177202.0
2016-10-06 12:00:00,85.3,85.44,85.24,85.4,80929.0,74.6435,74.7661,74.591,74.7311,80929.0
2016-10-06 12:30:00,85.4,85.48,85.34,85.42,122903.0,74.7311,74.8011,74.6786,74.7486,122903.0
2016-10-06 13:00:00,85.42,85.43,85.25,85.34,122521.0,74.7486,74.7573,74.5998,74.6786,122521.0
2016-10-06 13:30:00,85.34,85.4,85.26,85.35,109774.0,74.6786,74.7311,74.6085,74.6873,109774.0
2016-10-06 14:00:00,85.35,85.4,85.23,85.32,115199.0,74.6873,74.7311,74.5823,74.6611,115199.0
2016-10-06 14:30:00,85.31,85.45,85.25,85.31,140679.0,74.6523,74.7748,74.5998,74.6523,140679.0
2016-10-06 15:00:00,85.31,85.36,85.21,85.25,76106.0,74.6523,74.6961,74.5648,74.5998,76106.0
2016-10-06 15:30:00,85.24,85.38,85.21,85.3,173159.0,74.591,74.7136,74.5648,74.6435,173159.0
2016-10-07 09:30:00,85.28,85.67,85.12,85.66,200286.0,74.626,74.9673,74.486,74.9586,200286.0
2016-10-07 10:00:00,85.64,85.87,85.52,85.86,134075.0,74.9411,75.1423,74.8361,75.1336,134075.0
2016-10-07 10:30:00,85.86,86.02,85.77,85.87,143424.0,75.1336,75.2736,75.0548,75.1423,143424.0
2016-10-07 11:00:00,85.87,86.13,85.81,86.1,262767.0,75.1423,75.3699,75.0898,75.3436,262767.0
2016-10-07 11:30:00,86.1,86.11,85.38,85.6,315787.0,75.3436,75.3524,74.7136,74.9061,315787.0
2016-10-07 12:00:00,85.6,85.76,85.49,85.5,115563.0,74.9061,75.0461,74.8098,74.8186,115563.0
2016-10-07 12:30:00,85.5,85.76,85.44,85.72,78767.0,74.8186,75.0461,74.7661,75.0111,78767.0
2016-10-07 13:00:00,85.72,85.89,85.58,85.89,115194.0,75.0111,75.1598,74.8886,75.1598,115194.0
2016-10-07 13:30:00,85.88,86.3,85.87,86.27,113753.0,75.1511,75.5186,75.1423,75.4924,113753.0
2016-10-07 14:00:00,86.27,86.5,86.13,86.42,194457.0,75.4924,75.6936,75.3699,75.6236,194457.0
2016-10-07 14:30:00,86.4,86.67,86.36,86.46,223505.0,75.6061,75.8424,75.5711,75.6586,223505.0
2016-10-07 15:00:00,86.47,86.56,86.4,86.55,206139.0,75.6674,75.7461,75.6061,75.7374,206139.0
2016-10-07 15:30:00,86.55,86.56,86.28,86.29,389115.0,75.7374,75.7461,75.5011,75.5099,389115.0
2016-10-10 09:30:00,87.42,89.34,87.42,88.3,801257.0,76.4987,78.1788,76.4987,77.2688,801257.0
2016-10-10 10:00:00,88.3,88.31,87.86,88.17,352282.0,77.2688,77.2775,76.8837,77.155,352282.0
2016-10-10 10:30:00,88.18,88.53,87.93,88.24,270807.0,77.1638,77.47,76.945,77.2163,270807.0
2016-10-10 11:00:00,88.24,88.3,88.04,88.16,174268.0,77.2163,77.2688,77.0412,77.1463,174268.0
2016-10-10 11:30:00,88.16,88.17,87.65,87.68,294008.0,77.1463,77.155,76.7,76.7262,294008.0
2016-10-10 12:00:00,87.68,87.75,87.59,87.65,129516.0,76.7262,76.7875,76.6475,76.7,129516.0
2016-10-10 12:30:00,87.65,87.67,87.52,87.58,88185.0,76.7,76.7175,76.5862,76.6387,88185.0
2016-10-10 13:00:00,87.58,87.9,87.54,87.89,143416.0,76.6387,76.9187,76.6037,76.91,143416.0
2016-10-10 13:30:00,87.87,87.89,87.45,87.5,160341.0,76.8925,76.91,76.525,76.5687,160341.0
2016-10-10 14:00:00,87.51,87.53,87.3,87.42,132869.0,76.5775,76.595,76.3937,76.4987,132869.0
2016-10-10 14:30:00,87.43,87.52,87.39,87.45,128823.0,76.5075,76.5862,76.4724,76.525,128823.0
2016-10-10 15:00:00,87.46,87.54,87.42,87.46,125318.0,76.5337,76.6037,76.4987,76.5337,125318.0
2016-10-10 15:30:00,87.46,87.61,87.36,87.51,446886.0,76.5337,76.665,76.4462,76.5775,446886.0
2016-10-11 09:30:00,87.18,87.79,87.0,87.5,198186.0,76.2887,76.8225,76.1312,76.5687,198186.0
2016-10-11 10:00:00,87.49,87.61,87.4,87.47,157797.0,76.56,76.665,76.4812,76.5425,157797.0
2016-10-11 10:30:00,87.47,87.67,87.3,87.39,124051.0,76.5425,76.7175,76.3937,76.4724,124051.0
2016-10-11 11:00:00,87.39,87.48,87.08,87.08,104196.0,76.4724,76.5512,76.2012,76.2012,104196.0
2016-10-11 11:30:00,87.08,87.17,86.9,87.17,109576.0,76.2012,76.2799,76.0437,76.2799,109576.0
2016-10-11 12:00:00,87.15,87.19,86.9,86.91,52169.0,76.2624,76.2974,76.0437,76.0524,52169.0
2016-10-11 12:30:00,86.92,87.16,86.86,86.94,58778.0,76.0612,76.2712,76.0087,76.0787,58778.0
2016-10-11 13:00:00,86.94,86.94,86.63,86.84,65753.0,76.0787,76.0787,75.8074,75.9912,65753.0
2016-10-11 13:30:00,86.83,86.88,86.75,86.8,71788.0,75.9824,76.0262,75.9124,75.9562,71788.0
2016-10-11 14:00:00,86.79,86.83,86.57,86.62,81352.0,75.9474,75.9824,75.7549,75.7986,81352.0
2016-10-11 14:30:00,86.62,86.87,86.58,86.77,106300.0,75.7986,76.0174,75.7636,75.9299,106300.0
2016-10-11 15:00:00,86.77,87.0,86.66,86.92,126196.0,75.9299,76.1312,75.8336,76.0612,126196.0
2016-10-11 15:30:00,86.93,87.2,86.9,87.08,348935.0,76.0699,76.3062,76.0437,76.2012,348935.0
2016-10-12 09:30:00,87.13,87.32,86.6,87.3,106976.0,76.2449,76.4112,75.7811,76.3937,106976.0
2016-10-12 10:00:00,87.32,87.33,87.0,87.32,93019.0,76.4112,76.4199,76.1312,76.4112,93019.0
2016-10-12 10:30:00,87.33,87.33,87.07,87.31,83763.0,76.4199,76.4199,76.1924,76.4024,83763.0
2016-10-12 11:00:00,87.32,87.37,87.21,87.24,100399.0,76.4112,76.4549,76.3149,76.3412,100399.0
2016-10-12 11:30:00,87.24,87.36,87.2,87.31,87105.0,76.3412,76.4462,76.3062,76.4024,87105.0
2016-10-12 12:00:00,87.32,87.62,87.08,87.5,280673.0,76.4112,76.6737,76.2012,76.5687,280673.0
2016-10-12 12:30:00,87.5,87.52,87.29,87.3,54970.0,76.5687,76.5862,76.3849,76.3937,54970.0
2016-10-12 13:00:00,87.31,87.31,87.14,87.23,136079.0,76.4024,76.4024,76.2537,76.3324,136079.0
2016-10-12 13:30:00,87.23,87.43,87.11,87.42,111111.0,76.3324,76.5075,76.2274,76.4987,111111.0
2016-10-12 14:00:00,87.42,87.54,87.26,87.26,73246.0,76.4987,76.6037,76.3587,76.3587,73246.0
2016-10-12 14:30:00,87.26,87.36,87.09,87.2,125395.0,76.3587,76.4462,76.2099,76.3062,125395.0
2016-10-12 15:00:00,87.19,87.19,87.02,87.06,172226.0,76.2974,76.2974,76.1487,76.1837,172226.0
2016-10-12 15:30:00,87.05,87.1,86.94,86.95,296477.0,76.1749,76.2187,76.0787,76.0874,296477.0
2016-10-13 09:30:00,86.45,86.68,86.22,86.57,259301.0,75.6499,75.8511,75.4486,75.7549,259301.0
2016-10-13 10:00:00,86.57,86.62,86.37,86.43,139160.0,75.7549,75.7986,75.5799,75.6324,139160.0
2016-10-13 10:30:00,86.43,86.58,86.12,86.4,126809.0,75.6324,75.7636,75.3611,75.6061,126809.0
2016-10-13 11:00:00,86.42,86.62,86.3,86.6,141251.0,75.6236,75.7986,75.5186,75.7811,141251.0
2016-10-13 11:30:00,86.6,86.69,86.32,86.41,113627.0,75.7811,75.8599,75.5361,75.6149,113627.0
2016-10-13 12:00:00,86.41,86.46,86.28,86.43,66655.0,75.6149,75.6586,75.5011,75.6324,66655.0
2016-10-13 12:30:00,86.42,86.6,86.34,86.42,118092.0,75.6236,75.7811,75.5536,75.6236,118092.0
2016-10-13 13:00:00,86.41,86.43,86.28,86.28,64623.0,75.6149,75.6324,75.5011,75.5011,64623.0
2016-10-13 13:30:00,86.28,86.43,86.2,86.41,186621.0,75.5011,75.6324,75.4311,75.6149,186621.0
2016-10-13 14:00:00,86.4,86.4,86.2,86.34,206394.0,75.6061,75.6061,75.4311,75.5536,206394.0
2016-10-13 14:30:00,86.35,86.77,86.32,86.69,141655.0,75.5624,75.9299,75.5361,75.8599,141655.0
2016-10-13 15:00:00,86.69,86.74,86.42,86.43,168438.0,75.8599,75.9037,75.6236,75.6324,168438.0
2016-10-13 15:30:00,86.44,86.49,86.28,86.35,301036.0,75.6411,75.6849,75.5011,75.5624,301036.0
2016-10-14 09:30:00,86.88,87.29,86.88,87.06,115830.0,76.0262,76.3849,76.0262,76.1837,115830.0
2016-10-14 10:00:00,87.01,87.21,86.85,86.89,111582.0,76.1399,76.3149,75.9999,76.0349,111582.0
2016-10-14 10:30:00,86.89,87.09,86.89,86.91,104798.0,76.0349,76.2099,76.0349,76.0524,104798.0
2016-10-14 11:00:00,86.87,86.87,86.57,86.63,193866.0,76.0174,76.0174,75.7549,75.8074,193866.0
2016-10-14 11:30:00,86.62,86.64,86.46,86.48,65591.0,75.7986,75.8161,75.6586,75.6761,65591.0
2016-10-14 12:00:00,86.49,86.54,86.34,86.54,60071.0,75.6849,75.7286,75.5536,75.7286,60071.0
2016-10-14 12:30:00,86.54,86.6,86.45,86.52,39447.0,75.7286,75.7811,75.6499,75.7111,39447.0
2016-10-14 13:00:00,86.51,86.77,86.5,86.71,80061.0,75.7024,75.9299,75.6936,75.8774,80061.0
2016-10-14 13:30:00,86.71,86.85,86.53,86.56,45732.0,75.8774,75.9999,75.7199,75.7461,45732.0
2016-10-14 14:00:00,86.54,86.68,86.44,86.64,48058.0,75.7286,75.8511,75.6411,75.8161,48058.0
2016-10-14 14:30:00,86.65,86.66,86.41,86.45,112571.0,75.8249,75.8336,75.6149,75.6499,112571.0
2016-10-14 15:00:00,86.46,86.57,86.44,86.46,92795.0,75.6586,75.7549,75.6411,75.6586,92795.0
2016-10-14 15:30:00,86.47,86.65,86.4,86.4,282810.0,75.6674,75.8249,75.6061,75.6061,282810.0
2016-10-17 09:30:00,86.43,86.62,86.35,86.49,71712.0,75.6324,75.7986,75.5624,75.6849,71712.0
2016-10-17 10:00:00,86.5,86.73,86.34,86.68,68267.0,75.6936,75.8949,75.5536,75.8511,68267.0
2016-10-17 10:30:00,86.69,86.69,86.53,86.58,53316.0,75.8599,75.8599,75.7199,75.7636,53316.0
2016-10-17 11:00:00,86.58,86.7,86.45,86.5,67382.0,75.7636,75.8686,75.6499,75.6936,67382.0
2016-10-17 11:30:00,86.51,86.66,86.47,86.52,27496.0,75.7024,75.8336,75.6674,75.7111,27496.0
2016-10-17 12:00:00,86.51,86.61,86.4,86.51,42071.0,75.7024,75.7899,75.6061,75.7024,42071.0
2016-10-17 12:30:00,86.5,86.65,86.49,86.59,35010.0,75.6936,75.8249,75.6849,75.7724,35010.0
2016-10-17 13:00:00,86.57,86.62,86.52,86.59,52629.0,75.7549,75.7986,75.7111,75.7724,52629.0
2016-10-17 13:30:00,86.57,86.6,86.36,86.4,33681.0,75.7549,75.7811,75.5711,75.6061,33681.0
2016-10-17 14:00:00,86.4,86.48,86.35,86.4,42183.0,75.6061,75.6761,75.5624,75.6061,42183.0
2016-10-17 14:30:00,86.4,86.46,86.3,86.43,36951.0,75.6061,75.6586,75.5186,75.6324,36951.0
2016-10-17 15:00:00,86.42,86.5,86.33,86.44,69784.0,75.6236,75.6936,75.5449,75.6411,69784.0
2016-10-17 15:30:00,86.43,86.52,86.39,86.47,212578.0,75.6324,75.7111,75.5974,75.6674,212578.0
2016-10-18 09:30:00,87.07,87.12,85.81,85.95,185782.0,76.1924,76.2362,75.0898,75.2123,185782.0
2016-10-18 10:00:00,85.94,86.31,85.81,86.21,115969.0,75.2036,75.5274,75.0898,75.4399,115969.0
2016-10-18 10:30:00,86.2,86.33,86.09,86.25,83186.0,75.4311,75.5449,75.3349,75.4749,83186.0
2016-10-18 11:00:00,86.27,86.63,86.26,86.54,104537.0,75.4924,75.8074,75.4836,75.7286,104537.0
2016-10-18 11:30:00,86.57,86.64,86.38,86.59,63035.0,75.7549,75.8161,75.5886,75.7724,63035.0
2016-10-18 12:00:00,86.6,86.63,86.41,86.52,40869.0,75.7811,75.8074,75.6149,75.7111,40869.0
2016-10-18 12:30:00,86.55,86.65,86.52,86.6,61249.0,75.7374,75.8249,75.7111,75.7811,61249.0
2016-10-18 13:00:00,86.6,86.6,86.46,86.54,74017.0,75.7811,75.7811,75.6586,75.7286,74017.0
2016-10-18 13:30:00,86.51,86.64,86.44,86.62,53171.0,75.7024,75.8161,75.6411,75.7986,53171.0
2016-10-18 14:00:00,86.62,86.72,86.59,86.68,48293.0,75.7986,75.8862,75.7724,75.8511,48293.0
2016-10-18 14:30:00,86.7,86.72,86.6,86.66,37352.0,75.8686,75.8862,75.7811,75.8336,37352.0
2016-10-18 15:00:00,86.66,86.66,86.54,86.55,62871.0,75.8336,75.8336,75.7286,75.7374,62871.0
2016-10-18 15:30:00,86.54,86.69,86.48,86.63,258119.0,75.7286,75.8599,75.6761,75.8074,258119.0
2016-10-19 09:30:00,86.47,86.54,86.12,86.24,137465.0,75.6674,75.7286,75.3611,75.4661,137465.0
2016-10-19 10:00:00,86.24,86.28,85.95,86.27,107270.0,75.4661,75.5011,75.2123,75.4924,107270.0
2016-10-19 10:30:00,86.28,86.58,86.28,86.55,105107.0,75.5011,75.7636,75.5011,75.7374,105107.0
2016-10-19 11:00:00,86.55,86.69,86.52,86.64,116566.0,75.7374,75.8599,75.7111,75.8161,116566.0
2016-10-19 11:30:00,86.64,86.65,86.55,86.56,98426.0,75.8161,75.8249,75.7374,75.7461,98426.0
2016-10-19 12:00:00,86.56,86.66,86.55,86.64,73256.0,75.7461,75.8336,75.7374,75.8161,73256.0
2016-10-19 12:30:00,86.63,86.7,86.57,86.7,77026.0,75.8074,75.8686,75.7549,75.8686,77026.0
2016-10-19 13:00:00,86.7,86.72,86.61,86.66,72230.0,75.8686,75.8862,75.7899,75.8336,72230.0
2016-10-19 13:30:00,86.69,86.71,86.6,86.61,40708.0,75.8599,75.8774,75.7811,75.7899,40708.0
2016-10-19 14:00:00,86.61,86.67,86.51,86.63,109583.0,75.7899,75.8424,75.7024,75.8074,109583.0
2016-10-19 14:30:00,86.64,86.81,86.58,86.81,79454.0,75.8161,75.9649,75.7636,75.9649,79454.0
2016-10-19 15:00:00,86.81,86.93,86.79,86.83,113879.0,75.9649,76.0699,75.9474,75.9824,113879.0
2016-10-19 15:30:00,86.83,86.84,86.52,86.57,210169.0,75.9824,75.9912,75.7111,75.7549,210169.0
2016-10-20 09:30:00,86.39,86.43,85.33,86.15,225880.0,75.5974,75.6324,74.6698,75.3874,225880.0
2016-10-20 10:00:00,86.18,86.36,85.79,85.97,122212.0,75.4136,75.5711,75.0723,75.2298,122212.0
2016-10-20 10:30:00,85.99,85.99,85.65,85.79,102679.0,75.2473,75.2473,74.9498,75.0723,102679.0
2016-10-20 11:00:00,85.83,86.0,85.68,85.95,96537.0,75.1073,75.2561,74.9761,75.2123,96537.0
2016-10-20 11:30:00,85.96,86.15,85.93,86.15,53131.0,75.2211,75.3874,75.1948,75.3874,53131.0
2016-10-20 12:00:00,86.16,86.37,86.13,86.34,88450.0,75.3961,75.5799,75.3699,75.5536,88450.0
2016-10-20 12:30:00,86.34,86.45,86.25,86.3,75830.0,75.5536,75.6499,75.4749,75.5186,75830.0
2016-10-20 13:00:00,86.3,86.45,86.29,86.42,123330.0,75.5186,75.6499,75.5099,75.6236,123330.0
2016-10-20 13:30:00,86.41,86.43,86.2,86.24,84182.0,75.6149,75.6324,75.4311,75.4661,84182.0
2016-10-20 14:00:00,86.23,86.39,86.23,86.37,62444.0,75.4574,75.5974,75.4574,75.5799,62444.0
2016-10-20 14:30:00,86.39,86.39,86.2,86.35,53742.0,75.5974,75.5974,75.4311,75.5624,53742.0
2016-10-20 15:00:00,86.34,86.35,86.16,86.18,108686.0,75.5536,75.5624,75.3961,75.4136,108686.0
2016-10-20 15:30:00,86.19,86.22,86.08,86.13,300108.0,75.4224,75.4486,75.3261,75.3699,300108.0
2016-10-21 09:30:00,85.45,85.57,85.27,85.44,172415.0,74.7748,74.8798,74.6173,74.7661,172415.0
2016-10-21 10:00:00,85.41,85.79,85.37,85.73,56205.0,74.7398,75.0723,74.7048,75.0198,56205.0
2016-10-21 10:30:00,85.74,85.94,85.71,85.85,83810.0,75.0286,75.2036,75.0023,75.1248,83810.0
2016-10-21 11:00:00,85.87,85.89,85.56,85.61,54835.0,75.1423,75.1598,74.8711,74.9148,54835.0
2016-10-21 11:30:00,85.6,85.87,85.6,85.8,69410.0,74.9061,75.1423,74.9061,75.0811,69410.0
2016-10-21 12:00:00,85.8,86.27,85.8,86.18,97186.0,75.0811,75.4924,75.0811,75.4136,97186.0
2016-10-21 12:30:00,86.17,86.17,85.94,85.96,30387.0,75.4049,75.4049,75.2036,75.2211,30387.0
2016-10-21 13:00:00,85.97,86.08,85.94,86.04,38493.0,75.2298,75.3261,75.2036,75.2911,38493.0
2016-10-21 13:30:00,86.04,86.2,85.98,86.17,56451.0,75.2911,75.4311,75.2386,75.4049,56451.0
2016-10-21 14:00:00,86.19,86.26,86.11,86.26,37606.0,75.4224,75.4836,75.3524,75.4836,37606.0
2016-10-21 14:30:00,86.24,86.38,86.23,86.3,83548.0,75.4661,75.5886,75.4574,75.5186,83548.0
2016-10-21 15:00:00,86.29,86.45,86.25,86.44,93444.0,75.5099,75.6499,75.4749,75.6411,93444.0
2016-10-21 15:30:00,86.44,86.5,86.37,86.44,211343.0,75.6411,75.6936,75.5799,75.6411,211343.0
2016-10-24 09:30:00,86.81,87.19,86.6,87.13,106258.0,75.9649,76.2974,75.7811,76.2449,106258.0
2016-10-24 10:00:00,87.14,87.15,86.43,86.44,124341.0,76.2537,76.2624,75.6324,75.6411,124341.0
2016-10-24 10:30:00,86.43,86.63,86.35,86.53,88788.0,75.6324,75.8074,75.5624,75.7199,88788.0
2016-10-24 11:00:00,86.52,86.74,86.52,86.56,42392.0,75.7111,75.9037,75.7111,75.7461,42392.0
2016-10-24 11:30:00,86.53,86.63,86.44,86.47,38190.0,75.7199,75.8074,75.6411,75.6674,38190.0
2016-10-24 12:00:00,86.48,86.51,86.29,86.31,51652.0,75.6761,75.7024,75.5099,75.5274,51652.0
2016-10-24 12:30:00,86.3,86.37,86.18,86.31,58496.0,75.5186,75.5799,75.4136,75.5274,58496.0
2016-10-24 13:00:00,86.3,86.43,86.3,86.37,31319.0,75.5186,75.6324,75.5186,75.5799,31319.0
2016-10-24 13:30:00,86.37,86.4,86.26,86.32,40551.0,75.5799,75.6061,75.4836,75.5361,40551.0
2016-10-24 14:00:00,86.32,86.61,86.31,86.54,61862.0,75.5361,75.7899,75.5274,75.7286,61862.0
2016-10-24 14:30:00,86.54,86.54,86.42,86.52,43317.0,75.7286,75.7286,75.6236,75.7111,43317.0
2016-10-24 15:00:00,86.52,86.66,86.47,86.59,77785.0,75.7111,75.8336,75.6674,75.7724,77785.0
2016-10-24 15:30:00,86.59,86.74,86.54,86.69,242044.0,75.7724,75.9037,75.7286,75.8599,242044.0
2016-10-25 09:30:00,86.33,87.49,86.22,87.08,202212.0,75.5449,76.56,75.4486,76.2012,202212.0
2016-10-25 10:00:00,87.11,87.23,86.68,86.7,151819.0,76.2274,76.3324,75.8511,75.8686,151819.0
2016-10-25 10:30:00,86.73,86.79,86.22,86.49,219700.0,75.8949,75.9474,75.4486,75.6849,219700.0
2016-10-25 11:00:00,86.5,86.8,86.28,86.67,152498.0,75.6936,75.9562,75.5011,75.8424,152498.0
2016-10-25 11:30:00,86.69,86.78,86.35,86.43,116214.0,75.8599,75.9387,75.5624,75.6324,116214.0
2016-10-25 12:00:00,86.46,86.56,86.34,86.45,81253.0,75.6586,75.7461,75.5536,75.6499,81253.0
2016-10-25 12:30:00,86.45,86.7,86.44,86.63,99932.0,75.6499,75.8686,75.6411,75.8074,99932.0
2016-10-25 13:00:00,86.65,86.79,86.61,86.78,66161.0,75.8249,75.9474,75.7899,75.9387,66161.0
2016-10-25 13:30:00,86.77,86.86,86.65,86.84,77274.0,75.9299,76.0087,75.8249,75.9912,77274.0
2016-10-25 14:00:00,86.84,86.92,86.79,86.84,89664.0,75.9912,76.0612,75.9474,75.9912,89664.0
2016-10-25 14:30:00,86.84,86.89,86.66,86.66,83263.0,75.9912,76.0349,75.8336,75.8336,83263.0
2016-10-25 15:00:00,86.65,86.7,86.46,86.53,117720.0,75.8249,75.8686,75.6586,75.7199,117720.0
2016-10-25 15:30:00,86.52,86.61,86.47,86.54,247065.0,75.7111,75.7899,75.6674,75.7286,247065.0
2016-10-26 09:30:00,85.88,86.17,85.62,85.92,194813.0,75.1511,75.4049,74.9236,75.1861,194813.0
2016-10-26 10:00:00,85.93,86.43,85.81,86.37,95072.0,75.1948,75.6324,75.0898,75.5799,95072.0
2016-10-26 10:30:00,86.42,87.03,86.41,87.03,130238.0,75.6236,76.1574,75.6149,76.1574,130238.0
2016-10-26 11:00:00,87.05,87.18,86.93,87.15,141429.0,76.1749,76.2887,76.0699,76.2624,141429.0
2016-10-26 11:30:00,87.15,87.18,87.04,87.06,95165.0,76.2624,76.2887,76.1662,76.1837,95165.0
2016-10-26 12:00:00,87.05,87.13,86.99,87.06,70184.0,76.1749,76.2449,76.1224,76.1837,70184.0
2016-10-26 12:30:00,87.05,87.35,87.0,87.29,184036.0,76.1749,76.4374,76.1312,76.3849,184036.0
2016-10-26 13:00:00,87.3,87.47,87.17,87.27,93132.0,76.3937,76.5425,76.2799,76.3674,93132.0
2016-10-26 13:30:00,87.28,87.29,87.09,87.16,56987.0,76.3762,76.3849,76.2099,76.2712,56987.0
2016-10-26 14:00:00,87.14,87.22,86.98,87.08,73702.0,76.2537,76.3237,76.1137,76.2012,73702.0
2016-10-26 14:30:00,87.07,87.23,87.04,87.17,85205.0,76.1924,76.3324,76.1662,76.2799,85205.0
2016-10-26 15:00:00,87.17,87.2,87.08,87.09,89717.0,76.2799,76.3062,76.2012,76.2099,89717.0
2016-10-26 15:30:00,87.09,87.19,86.99,87.05,297136.0,76.2099,76.2974,76.1224,76.1749,297136.0
2016-10-27 09:30:00,87.49,87.6,87.0,87.11,122872.0,76.56,76.6562,76.1312,76.2274,122872.0
2016-10-27 10:00:00,87.18,87.23,86.81,86.86,158856.0,76.2887,76.3324,75.9649,76.0087,158856.0
2016-10-27 10:30:00,86.88,87.05,86.77,87.03,128286.0,76.0262,76.1749,75.9299,76.1574,128286.0
2016-10-27 11:00:00,87.02,87.05,86.72,86.77,108748.0,76.1487,76.1749,75.8862,75.9299,108748.0
2016-10-27 11:30:00,86.77,86.82,86.69,86.81,130721.0,75.9299,75.9737,75.8599,75.9649,130721.0
2016-10-27 12:00:00,86.81,86.92,86.75,86.79,39581.0,75.9649,76.0612,75.9124,75.9474,39581.0
2016-10-27 12:30:00,86.79,86.83,86.7,86.79,69330.0,75.9474,75.9824,75.8686,75.9474,69330.0
2016-10-27 13:00:00,86.79,86.87,86.72,86.73,44884.0,75.9474,76.0174,75.8862,75.8949,44884.0
2016-10-27 13:30:00,86.76,86.9,86.73,86.85,45144.0,75.9212,76.0437,75.8949,75.9999,45144.0
2016-10-27 14:00:00,86.84,86.96,86.79,86.89,65945.0,75.9912,76.0962,75.9474,76.0349,65945.0
2016-10-27 14:30:00,86.87,86.91,86.82,86.9,86298.0,76.0174,76.0524,75.9737,76.0437,86298.0
2016-10-27 15:00:00,86.91,86.98,86.88,86.94,101692.0,76.0524,76.1137,76.0262,76.0787,101692.0
2016-10-27 15:30:00,86.94,87.08,86.9,87.04,253206.0,76.0787,76.2012,76.0437,76.1662,253206.0
2016-10-28 09:30:00,87.18,87.6,86.85,86.86,112410.0,76.2887,76.6562,75.9999,76.0087,112410.0
2016-10-28 10:00:00,86.9,87.44,86.69,87.27,71985.0,76.0437,76.5162,75.8599,76.3674,71985.0
2016-10-28 10:30:00,87.27,87.32,87.14,87.16,53783.0,76.3674,76.4112,76.2537,76.2712,53783.0
2016-10-28 11:00:00,87.17,87.31,87.1,87.23,47262.0,76.2799,76.4024,76.2187,76.3324,47262.0
2016-10-28 11:30:00,87.26,87.34,87.2,87.2,35451.0,76.3587,76.4287,76.3062,76.3062,35451.0
2016-10-28 12:00:00,87.23,87.34,87.19,87.21,29665.0,76.3324,76.4287,76.2974,76.3149,29665.0
2016-10-28 12:30:00,87.22,87.26,87.17,87.2,29818.0,76.3237,76.3587,76.2799,76.3062,29818.0
2016-10-28 13:00:00,87.2,87.25,86.69,86.95,221670.0,76.3062,76.3499,75.8599,76.0874,221670.0
2016-10-28 13:30:00,86.94,86.94,86.68,86.76,77607.0,76.0787,76.0787,75.8511,75.9212,77607.0
2016-10-28 14:00:00,86.75,87.25,86.67,87.19,86756.0,75.9124,76.3499,75.8424,76.2974,86756.0
2016-10-28 14:30:00,87.2,87.37,87.11,87.37,60449.0,76.3062,76.4549,76.2274,76.4549,60449.0
2016-10-28 15:00:00,87.38,87.39,87.04,87.33,60659.0,76.4637,76.4724,76.1662,76.4199,60659.0
2016-10-28 15:30:00,87.33,87.33,87.02,87.15,335800.0,76.4199,76.4199,76.1487,76.2624,335800.0
2016-10-31 09:30:00,87.92,88.73,87.8,88.14,301162.0,76.9362,77.645,76.8312,77.1288,301162.0
2016-10-31 10:00:00,88.15,88.79,88.1,88.71,147502.0,77.1375,77.6975,77.0937,77.6275,147502.0
2016-10-31 10:30:00,88.71,88.85,88.33,88.62,189828.0,77.6275,77.7501,77.295,77.5488,189828.0
2016-10-31 11:00:00,88.65,88.74,88.54,88.67,169350.0,77.575,77.6538,77.4788,77.5925,169350.0
2016-10-31 11:30:00,88.68,88.85,88.49,88.6,80440.0,77.6013,77.7501,77.435,77.5313,80440.0
2016-10-31 12:00:00,88.6,88.64,88.44,88.6,91593.0,77.5313,77.5663,77.3913,77.5313,91593.0
2016-10-31 12:30:00,88.62,88.78,88.57,88.67,76497.0,77.5488,77.6888,77.505,77.5925,76497.0
2016-10-31 13:00:00,88.67,88.68,88.52,88.54,60947.0,77.5925,77.6013,77.4613,77.4788,60947.0
2016-10-31 13:30:00,88.54,88.73,88.48,88.53,96723.0,77.4788,77.645,77.4263,77.47,96723.0
2016-10-31 14:00:00,88.54,88.63,88.5,88.55,91325.0,77.4788,77.5575,77.4438,77.4875,91325.0
2016-10-31 14:30:00,88.55,88.58,88.43,88.53,90940.0,77.4875,77.5138,77.3825,77.47,90940.0
2016-10-31 15:00:00,88.53,88.54,88.33,88.41,217877.0,77.47,77.4788,77.295,77.365,217877.0
2016-10-31 15:30:00,88.41,88.53,88.26,88.3,329655.0,77.365,77.47,77.2338,77.2688,329655.0
2016-11-01 09:30:00,88.12,88.43,87.67,87.95,216354.0,77.1112,77.3825,76.7175,76.9625,216354.0
2016-11-01 10:00:00,87.9,88.09,87.64,87.85,173852.0,76.9187,77.085,76.6912,76.875,173852.0
2016-11-01 10:30:00,87.84,87.93,87.53,87.84,175142.0,76.8662,76.945,76.595,76.8662,175142.0
2016-11-01 11:00:00,87.83,88.12,87.8,87.99,86473.0,76.8575,77.1112,76.8312,76.9975,86473.0
2016-11-01 11:30:00,87.98,88.13,87.88,87.96,82159.0,76.9887,77.12,76.9012,76.9712,82159.0
2016-11-01 12:00:00,88.0,88.08,87.9,87.96,116468.0,77.0062,77.0762,76.9187,76.9712,116468.0
2016-11-01 12:30:00,87.99,88.04,87.9,87.93,124117.0,76.9975,77.0412,76.9187,76.945,124117.0
2016-11-01 13:00:00,87.94,88.0,87.83,87.83,127435.0,76.9537,77.0062,76.8575,76.8575,127435.0
2016-11-01 13:30:00,87.85,87.85,87.47,87.54,179175.0,76.875,76.875,76.5425,76.6037,179175.0
2016-11-01 14:00:00,87.54,87.97,87.38,87.86,188982.0,76.6037,76.98,76.4637,76.8837,188982.0
2016-11-01 14:30:00,87.86,87.9,87.6,87.62,214230.0,76.8837,76.9187,76.6562,76.6737,214230.0
2016-11-01 15:00:00,87.62,88.05,87.58,88.05,313879.0,76.6737,77.05,76.6387,77.05,313879.0
2016-11-01 15:30:00,88.05,88.2,87.88,88.09,538355.0,77.05,77.1813,76.9012,77.085,538355.0
2016-11-02 09:30:00,87.86,88.51,87.85,88.3,351715.0,76.8837,77.4525,76.875,77.2688,351715.0
2016-11-02 10:00:00,88.3,88.56,88.27,88.56,233215.0,77.2688,77.4963,77.2425,77.4963,233215.0
2016-11-02 10:30:00,88.53,88.57,88.25,88.33,232204.0,77.47,77.505,77.225,77.295,232204.0
2016-11-02 11:00:00,88.33,88.69,88.33,88.55,223570.0,77.295,77.61,77.295,77.4875,223570.0
2016-11-02 11:30:00,88.55,88.55,88.17,88.28,215913.0,77.4875,77.4875,77.155,77.2513,215913.0
2016-11-02 12:00:00,88.25,88.46,88.17,88.45,94880.0,77.225,77.4088,77.155,77.4,94880.0
2016-11-02 12:30:00,88.44,88.45,88.22,88.24,141839.0,77.3913,77.4,77.1988,77.2163,141839.0
2016-11-02 13:00:00,88.24,88.29,87.93,88.1,176478.0,77.2163,77.26,76.945,77.0937,176478.0
2016-11-02 13:30:00,88.1,88.12,87.89,88.01,110050.0,77.0937,77.1112,76.91,77.015,110050.0
2016-11-02 14:00:00,88.03,88.29,87.86,88.17,200765.0,77.0325,77.26,76.8837,77.155,200765.0
2016-11-02 14:30:00,88.17,88.28,88.01,88.12,93785.0,77.155,77.2513,77.015,77.1112,93785.0
2016-11-02 15:00:00,88.11,88.47,88.07,88.38,169629.0,77.1025,77.4175,77.0675,77.3388,169629.0
2016-11-02 15:30:00,88.37,88.41,88.13,88.17,408037.0,77.33,77.365,77.12,77.155,408037.0
2016-11-03 09:30:00,88.13,88.47,87.87,88.33,144282.0,77.12,77.4175,76.8925,77.295,144282.0
2016-11-03 10:00:00,88.33,88.58,88.15,88.5,124419.0,77.295,77.5138,77.1375,77.4438,124419.0
2016-11-03 10:30:00,88.5,88.51,88.2,88.25,196512.0,77.4438,77.4525,77.1813,77.225,196512.0
2016-11-03 11:00:00,88.26,88.31,88.14,88.19,152539.0,77.2338,77.2775,77.1288,77.1725,152539.0
2016-11-03 11:30:00,88.21,88.3,88.06,88.24,92791.0,77.19,77.2688,77.0587,77.2163,92791.0
2016-11-03 12:00:00,88.24,88.34,88.06,88.12,85439.0,77.2163,77.3038,77.0587,77.1112,85439.0
2016-11-03 12:30:00,88.1,88.22,88.05,88.17,79197.0,77.0937,77.1988,77.05,77.155,79197.0
2016-11-03 13:00:00,88.16,88.25,88.06,88.23,76734.0,77.1463,77.225,77.0587,77.2075,76734.0
2016-11-03 13:30:00,88.23,88.25,88.08,88.23,75234.0,77.2075,77.225,77.0762,77.2075,75234.0
2016-11-03 14:00:00,88.23,88.42,88.22,88.37,171559.0,77.2075,77.3738,77.1988,77.33,171559.0
2016-11-03 14:30:00,88.39,88.41,88.25,88.35,124653.0,77.3475,77.365,77.225,77.3125,124653.0
2016-11-03 15:00:00,88.33,88.41,88.24,88.41,131975.0,77.295,77.365,77.2163,77.365,131975.0
2016-11-03 15:30:00,88.39,88.41,88.19,88.31,414999.0,77.3475,77.365,77.1725,77.2775,414999.0
2016-11-04 09:30:00,88.27,88.5,87.68,87.88,186290.0,77.2425,77.4438,76.7262,76.9012,186290.0
2016-11-04 10:00:00,87.88,88.22,87.82,88.12,119523.0,76.9012,77.1988,76.8487,77.1112,119523.0
2016-11-04 10:30:00,88.14,88.35,88.1,88.14,47724.0,77.1288,77.3125,77.0937,77.1288,47724.0
2016-11-04 11:00:00,88.14,88.49,88.1,88.37,71256.0,77.1288,77.435,77.0937,77.33,71256.0
2016-11-04 11:30:00,88.37,88.53,88.19,88.4,127842.0,77.33,77.47,77.1725,77.3563,127842.0
2016-11-04 12:00:00,88.39,88.49,88.23,88.24,193340.0,77.3475,77.435,77.2075,77.2163,193340.0
2016-11-04 12:30:00,88.25,88.34,88.18,88.3,80836.0,77.225,77.3038,77.1638,77.2688,80836.0
2016-11-04 13:00:00,88.31,88.4,88.22,88.33,91632.0,77.2775,77.3563,77.1988,77.295,91632.0
2016-11-04 13:30:00,88.33,88.4,88.24,88.27,53917.0,77.295,77.3563,77.2163,77.2425,53917.0
2016-11-04 14:00:00,88.27,88.33,88.23,88.3,77460.0,77.2425,77.295,77.2075,77.2688,77460.0
2016-11-04 14:30:00,88.29,88.36,88.12,88.16,149400.0,77.26,77.3213,77.1112,77.1463,149400.0
2016-11-04 15:00:00,88.15,88.2,88.06,88.12,75438.0,77.1375,77.1813,77.0587,77.1112,75438.0
2016-11-04 15:30:00,88.12,88.16,87.9,88.05,351103.0,77.1112,77.1463,76.9187,77.05,351103.0
2016-11-07 09:30:00,89.0,89.78,88.8,88.99,261890.0,77.8813,78.5639,77.7063,77.8726,261890.0
2016-11-07 10:00:00,88.99,89.04,88.68,88.83,132573.0,77.8726,77.9163,77.6013,77.7325,132573.0
2016-11-07 10:30:00,88.87,88.93,88.57,88.69,142311.0,77.7676,77.8201,77.505,77.61,142311.0
2016-11-07 11:00:00,88.7,88.72,88.23,88.41,161458.0,77.6188,77.6363,77.2075,77.365,161458.0
2016-11-07 11:30:00,88.42,88.69,88.31,88.67,113111.0,77.3738,77.61,77.2775,77.5925,113111.0
2016-11-07 12:00:00,88.67,88.88,88.67,88.82,62520.0,77.5925,77.7763,77.5925,77.7238,62520.0
2016-11-07 12:30:00,88.81,88.9,88.77,88.88,61566.0,77.715,77.7938,77.68,77.7763,61566.0
2016-11-07 13:00:00,88.88,88.94,88.8,88.83,47868.0,77.7763,77.8288,77.7063,77.7325,47868.0
2016-11-07 13:30:00,88.83,88.92,88.78,88.81,68650.0,77.7325,77.8113,77.6888,77.715,68650.0
2016-11-07 14:00:00,88.81,88.87,88.73,88.86,61562.0,77.715,77.7676,77.645,77.7588,61562.0
2016-11-07 14:30:00,88.85,88.94,88.71,88.82,66695.0,77.7501,77.8288,77.6275,77.7238,66695.0
2016-11-07 15:00:00,88.83,88.9,88.75,88.83,84232.0,77.7325,77.7938,77.6625,77.7325,84232.0
2016-11-07 15:30:00,88.84,89.08,88.76,89.02,323743.0,77.7413,77.9513,77.6713,77.8988,323743.0
2016-11-08 09:30:00,88.8,88.99,88.61,88.87,59822.0,77.7063,77.8726,77.54,77.7676,59822.0
2016-11-08 10:00:00,88.88,88.96,88.61,88.76,35507.0,77.7763,77.8463,77.54,77.6713,35507.0
2016-11-08 10:30:00,88.79,89.36,88.77,89.22,73631.0,77.6975,78.1963,77.68,78.0738,73631.0
2016-11-08 11:00:00,89.23,89.3,89.0,89.19,288119.0,78.0826,78.1438,77.8813,78.0476,288119.0
2016-11-08 11:30:00,89.22,89.56,89.21,89.46,65669.0,78.0738,78.3714,78.0651,78.2838,65669.0
2016-11-08 12:00:00,89.47,89.56,89.37,89.45,94526.0,78.2926,78.3714,78.2051,78.2751,94526.0
2016-11-08 12:30:00,89.46,89.46,89.3,89.39,44004.0,78.2838,78.2838,78.1438,78.2226,44004.0
2016-11-08 13:00:00,89.39,89.41,89.28,89.4,66459.0,78.2226,78.2401,78.1263,78.2313,66459.0
2016-11-08 13:30:00,89.39,89.45,89.37,89.44,43390.0,78.2226,78.2751,78.2051,78.2663,43390.0
2016-11-08 14:00:00,89.44,89.46,89.19,89.24,43225.0,78.2663,78.2838,78.0476,78.0913,43225.0
2016-11-08 14:30:00,89.25,89.25,88.98,89.0,59094.0,78.1001,78.1001,77.8638,77.8813,59094.0
2016-11-08 15:00:00,88.98,89.14,88.92,89.13,71462.0,77.8638,78.0038,77.8113,77.9951,71462.0
2016-11-08 15:30:00,89.14,89.32,88.95,89.0,275466.0,78.0038,78.1613,77.8376,77.8813,275466.0
2016-11-09 09:30:00,89.54,92.99,89.17,92.78,1567242.0,78.3539,81.3728,78.0301,81.1891,1567242.0
2016-11-09 10:00:00,92.79,92.9,90.86,90.95,693706.0,81.1978,81.2941,79.5089,79.5877,693706.0
2016-11-09 10:30:00,90.98,91.0,90.37,90.7,313724.0,79.614,79.6315,79.0802,79.3689,313724.0
2016-11-09 11:00:00,90.7,90.81,89.95,90.78,556917.0,79.3689,79.4652,78.7126,79.4389,556917.0
2016-11-09 11:30:00,90.78,91.32,90.75,91.1,289741.0,79.4389,79.9115,79.4127,79.719,289741.0
2016-11-09 12:00:00,91.11,91.11,89.7,90.03,514478.0,79.7277,79.7277,78.4939,78.7826,514478.0
2016-11-09 12:30:00,90.06,90.49,89.97,90.45,261361.0,78.8089,79.1852,78.7301,79.1502,261361.0
2016-11-09 13:00:00,90.44,90.74,90.02,90.11,193951.0,79.1414,79.4039,78.7739,78.8526,193951.0
2016-11-09 13:30:00,90.12,90.61,89.96,90.34,187692.0,78.8614,79.2902,78.7214,79.0539,187692.0
2016-11-09 14:00:00,90.34,90.71,90.21,90.25,287044.0,79.0539,79.3777,78.9401,78.9752,287044.0
2016-11-09 14:30:00,90.25,90.58,90.22,90.42,377580.0,78.9752,79.2639,78.9489,79.1239,377580.0
2016-11-09 15:00:00,90.43,90.6,90.35,90.36,412612.0,79.1327,79.2814,79.0627,79.0714,412612.0
2016-11-09 15:30:00,90.37,90.38,89.88,90.08,1285787.0,79.0802,79.0889,78.6514,78.8264,1285787.0
2016-11-10 09:30:00,90.59,91.78,90.36,91.35,502244.0,79.2727,80.314,79.0714,79.9377,502244.0
2016-11-10 10:00:00,91.34,91.52,90.88,91.17,206627.0,79.929,80.0865,79.5264,79.7802,206627.0
2016-11-10 10:30:00,91.25,91.83,90.52,90.84,233143.0,79.8502,80.3578,79.2114,79.4914,233143.0
2016-11-10 11:00:00,90.82,91.19,89.96,90.61,292780.0,79.4739,79.7977,78.7214,79.2902,292780.0
2016-11-10 11:30:00,90.61,91.23,90.35,90.97,210373.0,79.2902,79.8327,79.0627,79.6052,210373.0
2016-11-10 12:00:00,90.99,91.23,90.93,91.08,106403.0,79.6227,79.8327,79.5702,79.7015,106403.0
2016-11-10 12:30:00,91.08,91.18,90.85,91.06,65826.0,79.7015,79.789,79.5002,79.684,65826.0
2016-11-10 13:00:00,91.06,91.1,90.73,90.9,86027.0,79.684,79.719,79.3952,79.5439,86027.0
2016-11-10 13:30:00,90.91,91.13,90.81,91.0,89877.0,79.5527,79.7452,79.4652,79.6315,89877.0
2016-11-10 14:00:00,90.97,91.14,90.81,90.89,90789.0,79.6052,79.754,79.4652,79.5352,90789.0
2016-11-10 14:30:00,90.9,91.0,90.81,90.94,121804.0,79.5439,79.6315,79.4652,79.5789,121804.0
2016-11-10 15:00:00,90.95,91.0,90.76,90.81,175721.0,79.5877,79.6315,79.4214,79.4652,175721.0
2016-11-10 15:30:00,90.8,90.85,90.63,90.69,546257.0,79.4564,79.5002,79.3077,79.3602,546257.0
2016-11-11 09:30:00,90.47,90.98,89.69,89.87,321712.0,79.1677,79.614,78.4851,78.6426,321712.0
2016-11-11 10:00:00,89.9,90.2,89.8,90.09,557308.0,78.6689,78.9314,78.5814,78.8351,557308.0
2016-11-11 10:30:00,90.08,90.53,90.0,90.45,287286.0,78.8264,79.2202,78.7564,79.1502,287286.0
2016-11-11 11:00:00,90.44,91.0,90.38,90.58,276881.0,79.1414,79.6315,79.0889,79.2639,276881.0
2016-11-11 11:30:00,90.56,90.7,90.24,90.54,116059.0,79.2464,79.3689,78.9664,79.2289,116059.0
2016-11-11 12:00:00,90.53,90.68,90.47,90.63,166934.0,79.2202,79.3514,79.1677,79.3077,166934.0
2016-11-11 12:30:00,90.63,90.69,90.49,90.5,56204.0,79.3077,79.3602,79.1852,79.1939,56204.0
2016-11-11 13:00:00,90.5,90.54,90.34,90.47,119077.0,79.1939,79.2289,79.0539,79.1677,119077.0
2016-11-11 13:30:00,90.47,90.75,90.46,90.62,82255.0,79.1677,79.4127,79.1589,79.2989,82255.0
2016-11-11 14:00:00,90.62,90.72,90.55,90.58,63084.0,79.2989,79.3864,79.2377,79.2639,63084.0
2016-11-11 14:30:00,90.57,90.59,90.49,90.54,96779.0,79.2552,79.2727,79.1852,79.2289,96779.0
2016-11-11 15:00:00,90.54,90.95,90.53,90.86,122295.0,79.2289,79.5877,79.2202,79.5089,122295.0
2016-11-11 15:30:00,90.87,91.15,90.82,91.1,417746.0,79.5177,79.7627,79.4739,79.719,417746.0
2016-11-14 09:30:00,91.05,91.45,90.97,91.19,199637.0,79.6752,80.0252,79.6052,79.7977,199637.0
2016-11-14 10:00:00,91.19,91.71,91.12,91.63,346037.0,79.7977,80.2528,79.7365,80.1827,346037.0
2016-11-14 10:30:00,91.63,92.0,91.55,91.87,235130.0,80.1827,80.5065,80.1127,80.3928,235130.0
2016-11-14 11:00:00,91.85,91.85,91.4,91.4,167647.0,80.3753,80.3753,79.9815,79.9815,167647.0
2016-11-14 11:30:00,91.39,91.61,91.31,91.38,125324.0,79.9727,80.1652,79.9027,79.964,125324.0
2016-11-14 12:00:00,91.38,91.41,91.27,91.33,112720.0,79.964,79.9902,79.8677,79.9202,112720.0
2016-11-14 12:30:00,91.33,91.49,91.26,91.47,72327.0,79.9202,80.0602,79.859,80.0427,72327.0
2016-11-14 13:00:00,91.48,91.78,91.47,91.64,86167.0,80.0515,80.314,80.0427,80.1915,86167.0
2016-11-14 13:30:00,91.63,91.69,91.56,91.66,99890.0,80.1827,80.2353,80.1215,80.209,99890.0
2016-11-14 14:00:00,91.63,91.72,91.58,91.7,101442.0,80.1827,80.2615,80.139,80.244,101442.0
2016-11-14 14:30:00,91.69,91.78,91.57,91.77,118181.0,80.2353,80.314,80.1302,80.3053,118181.0
2016-11-14 15:00:00,91.76,91.98,91.71,91.79,239069.0,80.2965,80.489,80.2528,80.3228,239069.0
2016-11-14 15:30:00,91.79,91.81,91.56,91.62,331033.0,80.3228,80.3403,80.1215,80.174,331033.0
2016-11-15 09:30:00,91.34,91.57,91.01,91.25,206428.0,79.929,80.1302,79.6402,79.8502,206428.0
2016-11-15 10:00:00,91.27,91.52,91.22,91.35,168429.0,79.8677,80.0865,79.824,79.9377,168429.0
2016-11-15 10:30:00,91.34,91.35,90.93,90.94,153329.0,79.929,79.9377,79.5702,79.5789,153329.0
2016-11-15 11:00:00,90.93,91.15,90.85,91.03,195505.0,79.5702,79.7627,79.5002,79.6577,195505.0
2016-11-15 11:30:00,91.02,91.08,90.9,90.98,68286.0,79.649,79.7015,79.5439,79.614,68286.0
2016-11-15 12:00:00,90.99,91.06,90.93,90.93,80192.0,79.6227,79.684,79.5702,79.5702,80192.0
2016-11-15 12:30:00,90.93,90.96,90.84,90.86,98774.0,79.5702,79.5965,79.4914,79.5089,98774.0
2016-11-15 13:00:00,90.88,90.96,90.86,90.92,89290.0,79.5264,79.5965,79.5089,79.5614,89290.0
2016-11-15 13:30:00,90.94,91.32,90.94,91.31,109352.0,79.5789,79.9115,79.5789,79.9027,109352.0
2016-11-15 14:00:00,91.32,91.35,91.09,91.15,123331.0,79.9115,79.9377,79.7102,79.7627,123331.0
2016-11-15 14:30:00,91.15,91.26,91.14,91.23,145827.0,79.7627,79.859,79.754,79.8327,145827.0
2016-11-15 15:00:00,91.23,91.32,91.01,91.1,151996.0,79.8327,79.9115,79.6402,79.719,151996.0
2016-11-15 15:30:00,91.11,91.3,91.07,91.23,348155.0,79.7277,79.894,79.6927,79.8327,348155.0
2016-11-16 09:30:00,90.86,91.52,90.75,90.92,157989.0,79.5089,80.0865,79.4127,79.5614,157989.0
2016-11-16 10:00:00,90.93,91.23,90.85,91.12,89875.0,79.5702,79.8327,79.5002,79.7365,89875.0
2016-11-16 10:30:00,91.12,91.22,91.02,91.2,85385.0,79.7365,79.824,79.649,79.8065,85385.0
2016-11-16 11:00:00,91.18,91.24,91.0,91.18,89956.0,79.789,79.8415,79.6315,79.789,89956.0
2016-11-16 11:30:00,91.23,91.24,90.95,91.09,64724.0,79.8327,79.8415,79.5877,79.7102,64724.0
2016-11-16 12:00:00,91.09,91.19,90.92,91.11,65985.0,79.7102,79.7977,79.5614,79.7277,65985.0
2016-11-16 12:30:00,91.1,91.25,91.07,91.21,51156.0,79.719,79.8502,79.6927,79.8152,51156.0
2016-11-16 13:00:00,91.22,91.25,91.07,91.12,69708.0,79.824,79.8502,79.6927,79.7365,69708.0
2016-11-16 13:30:00,91.13,91.2,91.06,91.17,79370.0,79.7452,79.8065,79.684,79.7802,79370.0
2016-11-16 14:00:00,91.19,91.26,91.06,91.11,92149.0,79.7977,79.859,79.684,79.7277,92149.0
2016-11-16 14:30:00,91.11,91.37,91.1,91.27,79034.0,79.7277,79.9552,79.719,79.8677,79034.0
2016-11-16 15:00:00,91.27,91.52,91.27,91.35,193789.0,79.8677,80.0865,79.8677,79.9377,193789.0
2016-11-16 15:30:00,91.34,91.36,91.2,91.24,236922.0,79.929,79.9465,79.8065,79.8415,236922.0
2016-11-17 09:30:00,91.27,91.6,91.07,91.37,159995.0,79.8677,80.1565,79.6927,79.9552,159995.0
2016-11-17 10:00:00,91.4,91.45,91.18,91.27,76572.0,79.9815,80.0252,79.789,79.8677,76572.0
2016-11-17 10:30:00,91.29,91.29,90.99,91.05,77999.0,79.8852,79.8852,79.6227,79.6752,77999.0
2016-11-17 11:00:00,91.05,91.26,91.02,91.25,64046.0,79.6752,79.859,79.649,79.8502,64046.0
2016-11-17 11:30:00,91.2,91.3,91.18,91.25,67573.0,79.8065,79.894,79.789,79.8502,67573.0
2016-11-17 12:00:00,91.25,91.36,91.23,91.31,72016.0,79.8502,79.9465,79.8327,79.9027,72016.0
2016-11-17 12:30:00,91.34,91.41,91.11,91.16,127631.0,79.929,79.9902,79.7277,79.7715,127631.0
2016-11-17 13:00:00,91.17,91.34,91.15,91.32,84694.0,79.7802,79.929,79.7627,79.9115,84694.0
2016-11-17 13:30:00,91.33,91.64,91.29,91.61,75033.0,79.9202,80.1915,79.8852,80.1652,75033.0
2016-11-17 14:00:00,91.62,91.75,91.57,91.75,83657.0,80.174,80.2878,80.1302,80.2878,83657.0
2016-11-17 14:30:00,91.73,92.04,91.72,91.87,327417.0,80.2703,80.5415,80.2615,80.3928,327417.0
2016-11-17 15:00:00,91.85,91.91,91.64,91.77,171835.0,80.3753,80.4278,80.1915,80.3053,171835.0
2016-11-17 15:30:00,91.76,91.82,91.64,91.77,235942.0,80.2965,80.349,80.1915,80.3053,235942.0
2016-11-18 09:30:00,91.67,91.88,91.53,91.73,143318.0,80.2178,80.4015,80.0952,80.2703,143318.0
2016-11-18 10:00:00,91.73,91.9,91.58,91.86,190451.0,80.2703,80.419,80.139,80.384,190451.0
2016-11-18 10:30:00,91.84,91.95,91.64,91.83,133108.0,80.3665,80.4628,80.1915,80.3578,133108.0
2016-11-18 11:00:00,91.82,92.06,91.71,91.81,103903.0,80.349,80.559,80.2528,80.3403,103903.0
2016-11-18 11:30:00,91.81,92.01,91.79,91.98,97751.0,80.3403,80.5153,80.3228,80.489,97751.0
2016-11-18 12:00:00,91.98,92.01,91.82,91.86,74260.0,80.489,80.5153,80.349,80.384,74260.0
2016-11-18 12:30:00,91.86,91.9,91.81,91.85,71200.0,80.384,80.419,80.3403,80.3753,71200.0
2016-11-18 13:00:00,91.85,91.88,91.83,91.83,69235.0,80.3753,80.4015,80.3578,80.3578,69235.0
2016-11-18 13:30:00,91.85,92.19,91.84,91.98,172664.0,80.3753,80.6728,80.3665,80.489,172664.0
2016-11-18 14:00:00,91.99,92.05,91.81,91.84,171604.0,80.4978,80.5503,80.3403,80.3665,171604.0
2016-11-18 14:30:00,91.85,91.89,91.68,91.76,174499.0,80.3753,80.4103,80.2265,80.2965,174499.0
2016-11-18 15:00:00,91.77,91.93,91.7,91.86,133122.0,80.3053,80.4453,80.244,80.384,133122.0
2016-11-18 15:30:00,91.86,91.97,91.83,91.95,443935.0,80.384,80.4803,80.3578,80.4628,443935.0
2016-11-21 09:30:00,92.25,92.4,91.33,91.78,303042.0,80.7253,80.8566,79.9202,80.314,303042.0
2016-11-21 10:00:00,91.79,91.87,91.53,91.55,153956.0,80.3228,80.3928,80.0952,80.1127,153956.0
2016-11-21 10:30:00,91.55,91.87,91.51,91.73,153897.0,80.1127,80.3928,80.0777,80.2703,153897.0
2016-11-21 11:00:00,91.73,91.83,91.55,91.73,147175.0,80.2703,80.3578,80.1127,80.2703,147175.0
2016-11-21 11:30:00,91.73,91.94,91.72,91.87,114317.0,80.2703,80.454,80.2615,80.3928,114317.0
2016-11-21 12:00:00,91.86,91.98,91.78,91.96,158196.0,80.384,80.489,80.314,80.4715,158196.0
2016-11-21 12:30:00,91.94,92.03,91.89,92.0,152821.0,80.454,80.5328,80.4103,80.5065,152821.0
2016-11-21 13:00:00,92.0,92.08,91.76,91.98,122948.0,80.5065,80.5765,80.2965,80.489,122948.0
2016-11-21 13:30:00,91.95,92.07,91.91,91.94,77942.0,80.4628,80.5678,80.4278,80.454,77942.0
2016-11-21 14:00:00,91.93,92.2,91.9,92.1,121475.0,80.4453,80.6815,80.419,80.594,121475.0
2016-11-21 14:30:00,92.1,92.26,92.09,92.26,175316.0,80.594,80.734,80.5853,80.734,175316.0
2016-11-21 15:00:00,92.27,92.29,92.08,92.27,270439.0,80.7428,80.7603,80.5765,80.7428,270439.0
2016-11-21 15:30:00,92.27,92.39,92.26,92.3,413976.0,80.7428,80.8478,80.734,80.769,413976.0
2016-11-22 09:30:00,92.75,93.14,92.09,92.12,399067.0,81.1628,81.5041,80.5853,80.6115,399067.0
2016-11-22 10:00:00,92.12,92.74,92.09,92.4,508688.0,80.6115,81.1541,80.5853,80.8566,508688.0
2016-11-22 10:30:00,92.41,92.52,92.22,92.24,219511.0,80.8653,80.9616,80.699,80.7165,219511.0
2016-11-22 11:00:00,92.22,92.44,92.08,92.16,222108.0,80.699,80.8916,80.5765,80.6465,222108.0
2016-11-22 11:30:00,92.15,92.37,92.08,92.21,138935.0,80.6378,80.8303,80.5765,80.6903,138935.0
2016-11-22 12:00:00,92.21,92.22,92.0,92.13,119836.0,80.6903,80.699,80.5065,80.6203,119836.0
2016-11-22 12:30:00,92.13,92.33,92.13,92.31,169736.0,80.6203,80.7953,80.6203,80.7778,169736.0
2016-11-22 13:00:00,92.32,92.52,92.12,92.4,155683.0,80.7865,80.9616,80.6115,80.8566,155683.0
2016-11-22 13:30:00,92.42,92.44,92.0,92.12,229251.0,80.8741,80.8916,80.5065,80.6115,229251.0
2016-11-22 14:00:00,92.12,92.44,92.12,92.36,279075.0,80.6115,80.8916,80.6115,80.8216,279075.0
2016-11-22 14:30:00,92.37,92.62,92.0,92.27,297760.0,80.8303,81.0491,80.5065,80.7428,297760.0
2016-11-22 15:00:00,92.27,92.55,92.18,92.23,363822.0,80.7428,80.9878,80.664,80.7078,363822.0
2016-11-22 15:30:00,92.24,92.36,91.84,92.01,968062.0,80.7165,80.8216,80.3665,80.5153,968062.0
2016-11-23 09:30:00,99.56,101.29,98.57,101.14,5810862.0,87.1221,88.6359,86.2557,88.5047,5810862.0
2016-11-23 10:00:00,101.18,101.96,100.66,101.46,2489304.0,88.5397,89.2222,88.0846,88.7847,2489304.0
2016-11-23 10:30:00,101.48,101.53,100.61,101.18,1224397.0,88.8022,88.846,88.0409,88.5397,1224397.0
2016-11-23 11:00:00,101.18,101.31,100.02,100.62,1050423.0,88.5397,88.6534,87.5246,88.0496,1050423.0
2016-11-23 11:30:00,100.6,101.54,100.52,101.13,963922.0,88.0321,88.8547,87.9621,88.4959,963922.0
2016-11-23 12:00:00,101.14,101.33,100.91,100.94,753585.0,88.5047,88.6709,88.3034,88.3297,753585.0
2016-11-23 12:30:00,100.96,101.88,100.85,101.88,910802.0,88.3472,89.1522,88.2509,89.1522,910802.0
2016-11-23 13:00:00,101.88,102.38,101.81,102.0,935205.0,89.1522,89.5898,89.091,89.2572,935205.0
2016-11-23 13:30:00,102.02,102.29,101.72,102.11,390488.0,89.2747,89.511,89.0122,89.3535,390488.0
2016-11-23 14:00:00,102.12,102.5,101.65,102.39,592948.0,89.3622,89.6948,88.951,89.5985,592948.0
2016-11-23 14:30:00,102.38,102.39,101.98,102.05,446485.0,89.5898,89.5985,89.2397,89.301,446485.0
2016-11-23 15:00:00,102.04,102.06,101.71,101.81,645729.0,89.2922,89.3097,89.0035,89.091,645729.0
2016-11-23 15:30:00,101.81,102.42,101.81,102.17,1431231.0,89.091,89.6248,89.091,89.406,1431231.0
2016-11-25 09:30:00,101.68,103.34,100.8,103.24,1328935.0,88.9772,90.4298,88.2071,90.3423,1328935.0
2016-11-25 10:00:00,103.23,103.88,102.69,103.69,653237.0,90.3336,90.9024,89.861,90.7361,653237.0
2016-11-25 10:30:00,103.69,104.17,103.51,103.87,734809.0,90.7361,91.1561,90.5786,90.8936,734809.0
2016-11-25 11:00:00,103.87,104.4,103.84,104.15,712961.0,90.8936,91.3574,90.8674,91.1386,712961.0
2016-11-25 11:30:00,104.14,104.83,104.1,104.72,825930.0,91.1299,91.7337,91.0949,91.6374,825930.0
2016-11-25 12:00:00,104.72,104.72,103.83,103.92,636680.0,91.6374,91.6374,90.8586,90.9374,636680.0
2016-11-25 12:30:00,103.92,104.36,103.69,103.94,919108.0,90.9374,91.3224,90.7361,90.9549,919108.0
2016-11-28 09:30:00,103.49,103.71,102.57,103.23,726153.0,90.5611,90.7536,89.756,90.3336,726153.0
2016-11-28 10:00:00,103.22,103.63,103.22,103.46,273912.0,90.3248,90.6836,90.3248,90.5348,273912.0
2016-11-28 10:30:00,103.46,103.48,102.65,102.69,262435.0,90.5348,90.5523,89.826,89.861,262435.0
2016-11-28 11:00:00,102.69,102.77,101.88,102.27,486462.0,89.861,89.931,89.1522,89.4935,486462.0
2016-11-28 11:30:00,102.28,102.45,101.98,102.25,216864.0,89.5023,89.651,89.2397,89.476,216864.0
2016-11-28 12:00:00,102.25,102.65,102.25,102.42,180160.0,89.476,89.826,89.476,89.6248,180160.0
2016-11-28 12:30:00,102.4,102.72,102.36,102.67,143059.0,89.6073,89.8873,89.5723,89.8435,143059.0
2016-11-28 13:00:00,102.68,102.7,102.3,102.32,176486.0,89.8523,89.8698,89.5198,89.5373,176486.0
2016-11-28 13:30:00,102.33,102.48,102.2,102.2,213655.0,89.546,89.6773,89.4322,89.4322,213655.0
2016-11-28 14:00:00,102.23,102.65,102.16,102.58,184592.0,89.4585,89.826,89.3972,89.7648,184592.0
2016-11-28 14:30:00,102.58,102.74,102.36,102.39,200560.0,89.7648,89.9048,89.5723,89.5985,200560.0
2016-11-28 15:00:00,102.39,102.39,101.88,101.9,297557.0,89.5985,89.5985,89.1522,89.1697,297557.0
2016-11-28 15:30:00,101.9,102.02,101.69,101.72,712730.0,89.1697,89.2747,88.986,89.0122,712730.0
2016-11-29 09:30:00,100.71,101.11,100.4,100.66,865688.0,88.1284,88.4784,87.8571,88.0846,865688.0
2016-11-29 10:00:00,100.68,100.85,100.32,100.56,1224867.0,88.1021,88.2509,87.7871,87.9971,1224867.0
2016-11-29 10:30:00,100.55,100.66,100.1,100.17,454542.0,87.9884,88.0846,87.5946,87.6559,454542.0
2016-11-29 11:00:00,100.17,100.35,99.84,100.21,391686.0,87.6559,87.8134,87.3671,87.6909,391686.0
2016-11-29 11:30:00,100.18,100.44,100.18,100.3,262001.0,87.6646,87.8921,87.6646,87.7696,262001.0
2016-11-29 12:00:00,100.31,100.61,100.29,100.43,218964.0,87.7784,88.0409,87.7609,87.8834,218964.0
2016-11-29 12:30:00,100.43,100.44,100.24,100.38,175804.0,87.8834,87.8921,87.7171,87.8396,175804.0
2016-11-29 13:00:00,100.39,100.55,100.35,100.47,137554.0,87.8484,87.9884,87.8134,87.9184,137554.0
2016-11-29 13:30:00,100.48,100.61,100.45,100.49,207466.0,87.9271,88.0409,87.9009,87.9359,207466.0
2016-11-29 14:00:00,100.49,100.59,100.38,100.54,208535.0,87.9359,88.0234,87.8396,87.9796,208535.0
2016-11-29 14:30:00,100.55,100.7,100.46,100.59,262332.0,87.9884,88.1196,87.9096,88.0234,262332.0
2016-11-29 15:00:00,100.62,100.62,100.48,100.56,196967.0,88.0496,88.0496,87.9271,87.9971,196967.0
2016-11-29 15:30:00,100.57,100.58,100.29,100.36,494596.0,88.0059,88.0146,87.7609,87.8221,494596.0
2016-11-30 09:30:00,100.56,100.94,100.36,100.74,460998.0,87.9971,88.3297,87.8221,88.1546,460998.0
2016-11-30 10:00:00,100.74,101.0,100.44,100.53,373812.0,88.1546,88.3822,87.8921,87.9709,373812.0
2016-11-30 10:30:00,100.56,101.42,100.51,101.39,321523.0,87.9971,88.7497,87.9534,88.7234,321523.0
2016-11-30 11:00:00,101.4,102.08,101.13,101.77,485182.0,88.7322,89.3272,88.4959,89.056,485182.0
2016-11-30 11:30:00,101.75,101.99,101.31,101.31,299410.0,89.0385,89.2485,88.6534,88.6534,299410.0
2016-11-30 12:00:00,101.33,101.64,101.28,101.39,206847.0,88.6709,88.9422,88.6272,88.7234,206847.0
2016-11-30 12:30:00,101.4,101.46,101.2,101.38,124619.0,88.7322,88.7847,88.5572,88.7147,124619.0
2016-11-30 13:00:00,101.38,101.66,101.35,101.48,129745.0,88.7147,88.9597,88.6884,88.8022,129745.0
2016-11-30 13:30:00,101.49,101.59,101.42,101.46,130172.0,88.8109,88.8985,88.7497,88.7847,130172.0
2016-11-30 14:00:00,101.46,101.47,101.0,101.14,182607.0,88.7847,88.7934,88.3822,88.5047,182607.0
2016-11-30 14:30:00,101.16,101.18,100.55,100.69,255143.0,88.5222,88.5397,87.9884,88.1109,255143.0
2016-11-30 15:00:00,100.69,100.7,100.42,100.61,269979.0,88.1109,88.1196,87.8746,88.0409,269979.0
2016-11-30 15:30:00,100.62,100.62,100.21,100.23,655727.0,88.0496,88.0496,87.6909,87.7084,655727.0
2016-12-01 09:30:00,100.95,102.11,100.73,102.05,466482.0,88.3384,89.3535,88.1459,89.301,466482.0
2016-12-01 10:00:00,102.04,102.85,102.03,102.28,322940.0,89.2922,90.001,89.2835,89.5023,322940.0
2016-12-01 10:30:00,102.29,102.46,101.55,101.59,301013.0,89.511,89.6598,88.8635,88.8985,301013.0
2016-12-01 11:00:00,101.61,102.5,100.15,101.8,1675244.0,88.916,89.6948,87.6384,89.0822,1675244.0
2016-12-01 11:30:00,101.78,102.36,101.7,102.1,247770.0,89.0647,89.5723,88.9947,89.3447,247770.0
2016-12-01 12:00:00,102.1,102.47,102.07,102.3,158993.0,89.3447,89.6685,89.3185,89.5198,158993.0
2016-12-01 12:30:00,102.29,102.72,102.26,102.45,161537.0,89.511,89.8873,89.4848,89.651,161537.0
2016-12-01 13:00:00,102.44,102.69,102.1,102.66,217573.0,89.6423,89.861,89.3447,89.8348,217573.0
2016-12-01 13:30:00,102.64,103.0,102.55,102.79,318195.0,89.8173,90.1323,89.7385,89.9485,318195.0
2016-12-01 14:00:00,102.79,103.03,102.74,102.89,269204.0,89.9485,90.1586,89.9048,90.036,269204.0
2016-12-01 14:30:00,102.88,103.04,102.49,102.73,267413.0,90.0273,90.1673,89.686,89.896,267413.0
2016-12-01 15:00:00,102.73,102.75,102.4,102.57,189612.0,89.896,89.9135,89.6073,89.756,189612.0
2016-12-01 15:30:00,102.57,102.91,102.46,102.71,577894.0,89.756,90.0535,89.6598,89.8785,577894.0
2016-12-02 09:30:00,102.02,102.3,101.1,101.55,451539.0,89.2747,89.5198,88.4697,88.8635,451539.0
2016-12-02 10:00:00,101.56,101.6,101.11,101.21,269254.0,88.8722,88.9072,88.4784,88.5659,269254.0
2016-12-02 10:30:00,101.23,101.8,101.22,101.76,128723.0,88.5834,89.0822,88.5747,89.0472,128723.0
2016-12-02 11:00:00,101.76,102.45,101.75,102.19,238512.0,89.0472,89.651,89.0385,89.4235,238512.0
2016-12-02 11:30:00,102.17,102.22,101.63,101.68,182748.0,89.406,89.4497,88.9335,88.9772,182748.0
2016-12-02 12:00:00,101.67,101.72,101.6,101.6,81133.0,88.9685,89.0122,88.9072,88.9072,81133.0
2016-12-02 12:30:00,101.6,101.61,101.51,101.54,82705.0,88.9072,88.916,88.8284,88.8547,82705.0
2016-12-02 13:00:00,101.53,101.56,101.11,101.11,144863.0,88.846,88.8722,88.4784,88.4784,144863.0
2016-12-02 13:30:00,101.1,101.22,101.1,101.17,122906.0,88.4697,88.5747,88.4697,88.5309,122906.0
2016-12-02 14:00:00,101.16,101.23,101.1,101.23,118590.0,88.5222,88.5834,88.4697,88.5834,118590.0
2016-12-02 14:30:00,101.23,101.33,101.22,101.28,178130.0,88.5834,88.6709,88.5747,88.6272,178130.0
2016-12-02 15:00:00,101.26,101.55,101.26,101.46,184826.0,88.6097,88.8635,88.6097,88.7847,184826.0
2016-12-02 15:30:00,101.45,101.6,101.37,101.47,504185.0,88.7759,88.9072,88.7059,88.7934,504185.0
2016-12-05 09:30:00,102.32,102.48,101.96,102.25,153581.0,89.5373,89.6773,89.2222,89.476,153581.0
2016-12-05 10:00:00,102.27,102.32,101.75,102.13,189468.0,89.4935,89.5373,89.0385,89.371,189468.0
2016-12-05 10:30:00,102.12,102.56,101.98,102.44,179735.0,89.3622,89.7473,89.2397,89.6423,179735.0
2016-12-05 11:00:00,102.43,102.54,102.18,102.3,167524.0,89.6335,89.7298,89.4147,89.5198,167524.0
2016-12-05 11:30:00,102.31,102.4,102.25,102.33,134689.0,89.5285,89.6073,89.476,89.546,134689.0
2016-12-05 12:00:00,102.33,102.34,101.96,102.02,160589.0,89.546,89.5548,89.2222,89.2747,160589.0
2016-12-05 12:30:00,101.99,102.04,101.38,101.38,186646.0,89.2485,89.2922,88.7147,88.7147,186646.0
2016-12-05 13:00:00,101.37,101.51,101.24,101.32,145106.0,88.7059,88.8284,88.5922,88.6622,145106.0
2016-12-05 13:30:00,101.31,101.34,101.27,101.31,203418.0,88.6534,88.6797,88.6184,88.6534,203418.0
2016-12-05 14:00:00,101.31,101.44,101.29,101.35,178135.0,88.6534,88.7672,88.6359,88.6884,178135.0
2016-12-05 14:30:00,101.34,101.37,101.29,101.3,209529.0,88.6797,88.7059,88.6359,88.6447,209529.0
2016-12-05 15:00:00,101.31,101.32,101.04,101.15,273692.0,88.6534,88.6622,88.4172,88.5134,273692.0
2016-12-05 15:30:00,101.16,101.38,101.09,101.3,614352.0,88.5222,88.7147,88.4609,88.6447,614352.0
2016-12-06 09:30:00,100.84,101.43,100.66,101.42,144644.0,88.2422,88.7584,88.0846,88.7497,144644.0
2016-12-06 10:00:00,101.4,101.88,101.39,101.63,145195.0,88.7322,89.1522,88.7234,88.9335,145195.0
2016-12-06 10:30:00,101.65,102.3,101.65,102.17,134926.0,88.951,89.5198,88.951,89.406,134926.0
2016-12-06 11:00:00,102.15,102.31,102.0,102.28,147131.0,89.3885,89.5285,89.2572,89.5023,147131.0
2016-12-06 11:30:00,102.28,103.0,102.17,102.77,277555.0,89.5023,90.1323,89.406,89.931,277555.0
2016-12-06 12:00:00,102.79,102.81,102.6,102.76,152305.0,89.9485,89.966,89.7823,89.9223,152305.0
2016-12-06 12:30:00,102.74,102.81,102.57,102.67,131977.0,89.9048,89.966,89.756,89.8435,131977.0
2016-12-06 13:00:00,102.64,102.7,102.52,102.63,86690.0,89.8173,89.8698,89.7123,89.8085,86690.0
2016-12-06 13:30:00,102.63,102.83,102.59,102.72,139462.0,89.8085,89.9835,89.7735,89.8873,139462.0
2016-12-06 14:00:00,102.73,102.8,102.62,102.77,232578.0,89.896,89.9573,89.7998,89.931,232578.0
2016-12-06 14:30:00,102.76,102.98,102.74,102.97,185371.0,89.9223,90.1148,89.9048,90.1061,185371.0
2016-12-06 15:00:00,102.95,102.97,102.6,102.64,143589.0,90.0886,90.1061,89.7823,89.8173,143589.0
2016-12-06 15:30:00,102.63,102.73,102.47,102.52,439630.0,89.8085,89.896,89.6685,89.7123,439630.0
2016-12-07 09:30:00,102.45,102.58,102.03,102.47,101823.0,89.651,89.7648,89.2835,89.6685,101823.0
2016-12-07 10:00:00,102.5,102.74,102.36,102.59,146007.0,89.6948,89.9048,89.5723,89.7735,146007.0
2016-12-07 10:30:00,102.58,103.18,102.57,103.07,1695778.0,89.7648,90.2898,89.756,90.1936,1695778.0
2016-12-07 11:00:00,103.05,103.09,102.79,102.88,230914.0,90.1761,90.2111,89.9485,90.0273,230914.0
2016-12-07 11:30:00,102.88,102.89,102.46,102.69,198500.0,90.0273,90.036,89.6598,89.861,198500.0
2016-12-07 12:00:00,102.72,103.12,102.69,102.9,240167.0,89.8873,90.2373,89.861,90.0448,240167.0
2016-12-07 12:30:00,102.9,102.94,102.82,102.86,93700.0,90.0448,90.0798,89.9748,90.0098,93700.0
2016-12-07 13:00:00,102.86,103.23,102.78,103.13,204306.0,90.0098,90.3336,89.9398,90.2461,204306.0
2016-12-07 13:30:00,103.11,103.14,103.0,103.11,299285.0,90.2286,90.2548,90.1323,90.2286,299285.0
2016-12-07 14:00:00,103.1,103.11,102.9,102.96,129195.0,90.2198,90.2286,90.0448,90.0973,129195.0
2016-12-07 14:30:00,102.95,103.02,102.86,103.01,86530.0,90.0886,90.1498,90.0098,90.1411,86530.0
2016-12-07 15:00:00,103.01,103.11,102.87,102.96,160983.0,90.1411,90.2286,90.0185,90.0973,160983.0
2016-12-07 15:30:00,102.96,103.08,102.66,102.83,595626.0,90.0973,90.2023,89.8348,89.9835,595626.0
2016-12-08 09:30:00,102.57,103.79,102.3,103.67,570008.0,89.756,90.8236,89.5198,90.7186,570008.0
2016-12-08 10:00:00,103.7,103.7,103.1,103.43,208830.0,90.7449,90.7449,90.2198,90.5086,208830.0
2016-12-08 10:30:00,103.44,103.57,103.34,103.49,254070.0,90.5173,90.6311,90.4298,90.5611,254070.0
2016-12-08 11:00:00,103.48,103.58,103.09,103.47,443511.0,90.5523,90.6398,90.2111,90.5436,443511.0
2016-12-08 11:30:00,103.5,103.79,103.48,103.77,289560.0,90.5698,90.8236,90.5523,90.8061,289560.0
2016-12-08 12:00:00,103.79,104.0,103.75,103.83,317895.0,90.8236,91.0074,90.7886,90.8586,317895.0
2016-12-08 12:30:00,103.82,103.97,103.82,103.89,128157.0,90.8499,90.9811,90.8499,90.9111,128157.0
2016-12-08 13:00:00,103.89,103.98,103.83,103.98,128668.0,90.9111,90.9899,90.8586,90.9899,128668.0
2016-12-08 13:30:00,103.96,104.77,103.95,104.73,379830.0,90.9724,91.6812,90.9636,91.6462,379830.0
2016-12-08 14:00:00,104.73,104.74,104.06,104.18,280616.0,91.6462,91.6549,91.0599,91.1649,280616.0
2016-12-08 14:30:00,104.2,104.39,103.73,103.74,228761.0,91.1824,91.3487,90.7711,90.7799,228761.0
2016-12-08 15:00:00,103.74,103.94,103.6,103.91,134416.0,90.7799,90.9549,90.6573,90.9286,134416.0
2016-12-08 15:30:00,103.89,104.15,103.84,103.93,311028.0,90.9111,91.1386,90.8674,90.9461,311028.0
2016-12-09 09:30:00,103.23,103.66,102.76,103.15,244176.0,90.3336,90.7099,89.9223,90.2636,244176.0
2016-12-09 10:00:00,103.12,103.51,102.98,103.32,231190.0,90.2373,90.5786,90.1148,90.4123,231190.0
2016-12-09 10:30:00,103.33,103.8,103.33,103.68,192834.0,90.4211,90.8324,90.4211,90.7274,192834.0
2016-12-09 11:00:00,103.68,103.69,103.39,103.45,223815.0,90.7274,90.7361,90.4736,90.5261,223815.0
2016-12-09 11:30:00,103.46,103.82,103.39,103.7,190297.0,90.5348,90.8499,90.4736,90.7449,190297.0
2016-12-09 12:00:00,103.68,103.76,103.33,103.51,215741.0,90.7274,90.7974,90.4211,90.5786,215741.0
2016-12-09 12:30:00,103.52,103.69,103.45,103.48,91587.0,90.5873,90.7361,90.5261,90.5523,91587.0
2016-12-09 13:00:00,103.49,103.53,103.46,103.5,68221.0,90.5611,90.5961,90.5348,90.5698,68221.0
2016-12-09 13:30:00,103.51,103.53,103.47,103.5,54794.0,90.5786,90.5961,90.5436,90.5698,54794.0
2016-12-09 14:00:00,103.51,103.66,103.48,103.48,153572.0,90.5786,90.7099,90.5523,90.5523,153572.0
2016-12-09 14:30:00,103.49,103.65,103.48,103.6,81967.0,90.5611,90.7011,90.5523,90.6573,81967.0
2016-12-09 15:00:00,103.59,103.74,103.54,103.61,127870.0,90.6486,90.7799,90.6048,90.6661,127870.0
2016-12-09 15:30:00,103.61,103.82,103.6,103.66,385604.0,90.6661,90.8499,90.6573,90.7099,385604.0
2016-12-12 09:30:00,103.01,103.65,102.88,103.32,266971.0,90.1411,90.7011,90.0273,90.4123,266971.0
2016-12-12 10:00:00,103.3,103.53,103.03,103.03,80847.0,90.3948,90.5961,90.1586,90.1586,80847.0
2016-12-12 10:30:00,103.04,103.13,102.98,103.02,86347.0,90.1673,90.2461,90.1148,90.1498,86347.0
2016-12-12 11:00:00,103.05,103.07,102.99,103.05,65632.0,90.1761,90.1936,90.1236,90.1761,65632.0
2016-12-12 11:30:00,103.06,103.06,102.68,102.83,104224.0,90.1848,90.1848,89.8523,89.9835,104224.0
2016-12-12 12:00:00,102.86,102.88,102.73,102.8,56391.0,90.0098,90.0273,89.896,89.9573,56391.0
2016-12-12 12:30:00,102.82,102.94,102.75,102.84,63547.0,89.9748,90.0798,89.9135,89.9923,63547.0
2016-12-12 13:00:00,102.85,102.98,102.84,102.87,66053.0,90.001,90.1148,89.9923,90.0185,66053.0
2016-12-12 13:30:00,102.88,102.9,102.73,102.78,58364.0,90.0273,90.0448,89.896,89.9398,58364.0
2016-12-12 14:00:00,102.78,102.9,102.72,102.74,64921.0,89.9398,90.0448,89.8873,89.9048,64921.0
2016-12-12 14:30:00,102.74,102.74,102.54,102.6,74162.0,89.9048,89.9048,89.7298,89.7823,74162.0
2016-12-12 15:00:00,102.61,102.73,102.5,102.5,123228.0,89.791,89.896,89.6948,89.6948,123228.0
2016-12-12 15:30:00,102.49,102.52,102.33,102.42,226305.0,89.686,89.7123,89.546,89.6248,226305.0
2016-12-13 09:30:00,102.19,102.41,101.29,101.57,178721.0,89.4235,89.616,88.6359,88.881,178721.0
2016-12-13 10:00:00,101.63,101.76,101.32,101.36,227547.0,88.9335,89.0472,88.6622,88.6972,227547.0
2016-12-13 10:30:00,101.38,101.59,101.19,101.58,139104.0,88.7147,88.8985,88.5484,88.8897,139104.0
2016-12-13 11:00:00,101.52,101.92,101.52,101.8,114056.0,88.8372,89.1872,88.8372,89.0822,114056.0
2016-12-13 11:30:00,101.78,101.89,101.46,101.69,145892.0,89.0647,89.161,88.7847,88.986,145892.0
2016-12-13 12:00:00,101.71,102.06,101.67,102.02,109287.0,89.0035,89.3097,88.9685,89.2747,109287.0
2016-12-13 12:30:00,102.03,102.1,101.95,102.03,78318.0,89.2835,89.3447,89.2135,89.2835,78318.0
2016-12-13 13:00:00,102.01,102.18,101.97,102.1,50913.0,89.266,89.4147,89.231,89.3447,50913.0
2016-12-13 13:30:00,102.12,102.12,101.81,102.01,143440.0,89.3622,89.3622,89.091,89.266,143440.0
2016-12-13 14:00:00,101.99,102.03,101.71,101.74,68513.0,89.2485,89.2835,89.0035,89.0297,68513.0
2016-12-13 14:30:00,101.72,101.88,101.69,101.72,175566.0,89.0122,89.1522,88.986,89.0122,175566.0
2016-12-13 15:00:00,101.73,101.8,101.35,101.36,125084.0,89.021,89.0822,88.6884,88.6972,125084.0
2016-12-13 15:30:00,101.38,101.47,101.29,101.33,558669.0,88.7147,88.7934,88.6359,88.6709,558669.0
2016-12-14 09:30:00,101.29,101.3,100.84,100.92,131562.0,88.6359,88.6447,88.2422,88.3122,131562.0
2016-12-14 10:00:00,100.98,101.0,100.35,100.87,150492.0,88.3647,88.3822,87.8134,88.2684,150492.0
2016-12-14 10:30:00,100.92,101.02,100.65,100.97,79794.0,88.3122,88.3997,88.0759,88.3559,79794.0
2016-12-14 11:00:00,100.98,101.25,100.92,101.01,57879.0,88.3647,88.6009,88.3122,88.3909,57879.0
2016-12-14 11:30:00,101.03,101.13,100.84,101.13,74095.0,88.4084,88.4959,88.2422,88.4959,74095.0
2016-12-14 12:00:00,101.14,101.32,101.1,101.21,43049.0,88.5047,88.6622,88.4697,88.5659,43049.0
2016-12-14 12:30:00,101.22,101.29,101.1,101.2,63211.0,88.5747,88.6359,88.4697,88.5572,63211.0
2016-12-14 13:00:00,101.2,101.33,101.18,101.32,63483.0,88.5572,88.6709,88.5397,88.6622,63483.0
2016-12-14 13:30:00,101.32,101.37,101.14,101.28,65569.0,88.6622,88.7059,88.5047,88.6272,65569.0
2016-12-14 14:00:00,101.29,101.48,100.74,100.83,133099.0,88.6359,88.8022,88.1546,88.2334,133099.0
2016-12-14 14:30:00,100.82,101.19,100.79,100.79,107921.0,88.2247,88.5484,88.1984,88.1984,107921.0
2016-12-14 15:00:00,100.74,100.91,100.4,100.64,109233.0,88.1546,88.3034,87.8571,88.0671,109233.0
2016-12-14 15:30:00,100.65,100.91,100.39,100.56,521408.0,88.0759,88.3034,87.8484,87.9971,521408.0
2016-12-15 09:30:00,100.55,101.21,100.05,101.17,175593.0,87.9884,88.5659,87.5508,88.5309,175593.0
2016-12-15 10:00:00,101.19,101.28,100.84,101.1,177457.0,88.5484,88.6272,88.2422,88.4697,177457.0
2016-12-15 10:30:00,101.13,101.83,101.11,101.6,311863.0,88.4959,89.1085,88.4784,88.9072,311863.0
2016-12-15 11:00:00,101.59,101.76,101.21,101.31,241225.0,88.8985,89.0472,88.5659,88.6534,241225.0
2016-12-15 11:30:00,101.33,101.59,101.32,101.58,118714.0,88.6709,88.8985,88.6622,88.8897,118714.0
2016-12-15 12:00:00,101.58,101.67,101.4,101.58,106110.0,88.8897,88.9685,88.7322,88.8897,106110.0
2016-12-15 12:30:00,101.57,101.66,101.29,101.33,71098.0,88.881,88.9597,88.6359,88.6709,71098.0
2016-12-15 13:00:00,101.34,101.55,101.25,101.27,105215.0,88.6797,88.8635,88.6009,88.6184,105215.0
2016-12-15 13:30:00,101.27,101.37,101.16,101.28,156640.0,88.6184,88.7059,88.5222,88.6272,156640.0
2016-12-15 14:00:00,101.26,101.35,101.16,101.33,113852.0,88.6097,88.6884,88.5222,88.6709,113852.0
2016-12-15 14:30:00,101.34,101.44,101.28,101.4,122724.0,88.6797,88.7672,88.6272,88.7322,122724.0
2016-12-15 15:00:00,101.4,101.45,101.29,101.41,147030.0,88.7322,88.7759,88.6359,88.7409,147030.0
2016-12-15 15:30:00,101.41,101.48,101.38,101.4,319058.0,88.7409,88.8022,88.7147,88.7322,319058.0
2016-12-16 09:30:00,100.9,102.36,100.9,102.3,730216.0,88.2947,89.5723,88.2947,89.5198,730216.0
2016-12-16 10:00:00,102.33,102.47,102.18,102.44,186451.0,89.546,89.6685,89.4147,89.6423,186451.0
2016-12-16 10:30:00,102.47,102.49,102.24,102.26,122708.0,89.6685,89.686,89.4673,89.4848,122708.0
2016-12-16 11:00:00,102.26,102.29,101.66,101.67,185289.0,89.4848,89.511,88.9597,88.9685,185289.0
2016-12-16 11:30:00,101.64,101.85,101.58,101.81,80805.0,88.9422,89.126,88.8897,89.091,80805.0
2016-12-16 12:00:00,101.83,101.91,101.74,101.88,101784.0,89.1085,89.1785,89.0297,89.1522,101784.0
2016-12-16 12:30:00,101.87,101.99,101.85,101.96,104050.0,89.1435,89.2485,89.126,89.2222,104050.0
2016-12-16 13:00:00,101.96,101.96,101.89,101.92,104292.0,89.2222,89.2222,89.161,89.1872,104292.0
2016-12-16 13:30:00,101.92,101.97,101.9,101.92,91347.0,89.1872,89.231,89.1697,89.1872,91347.0
2016-12-16 14:00:00,101.92,101.95,101.7,101.78,102674.0,89.1872,89.2135,88.9947,89.0647,102674.0
2016-12-16 14:30:00,101.76,101.83,101.67,101.73,65779.0,89.0472,89.1085,88.9685,89.021,65779.0
2016-12-16 15:00:00,101.74,101.88,101.62,101.83,132581.0,89.0297,89.1522,88.9247,89.1085,132581.0
2016-12-16 15:30:00,101.82,101.91,101.73,101.77,477700.0,89.0997,89.1785,89.021,89.056,477700.0
2016-12-19 09:30:00,101.5,103.0,101.4,102.84,323992.0,88.8197,90.1323,88.7322,89.9923,323992.0
2016-12-19 10:00:00,102.81,102.86,102.43,102.62,107740.0,89.966,90.0098,89.6335,89.7998,107740.0
2016-12-19 10:30:00,102.61,102.7,102.33,102.55,82206.0,89.791,89.8698,89.546,89.7385,82206.0
2016-12-19 11:00:00,102.55,102.64,102.18,102.26,112514.0,89.7385,89.8173,89.4147,89.4848,112514.0
2016-12-19 11:30:00,102.26,102.32,102.07,102.18,95594.0,89.4848,89.5373,89.3185,89.4147,95594.0
2016-12-19 12:00:00,102.18,102.33,102.09,102.21,62323.0,89.4147,89.546,89.336,89.441,62323.0
2016-12-19 12:30:00,102.25,102.41,102.14,102.31,48498.0,89.476,89.616,89.3797,89.5285,48498.0
2016-12-19 13:00:00,102.3,102.37,102.22,102.3,47077.0,89.5198,89.581,89.4497,89.5198,47077.0
2016-12-19 13:30:00,102.31,102.48,102.22,102.48,89771.0,89.5285,89.6773,89.4497,89.6773,89771.0
2016-12-19 14:00:00,102.44,102.62,102.38,102.58,92756.0,89.6423,89.7998,89.5898,89.7648,92756.0
2016-12-19 14:30:00,102.57,102.59,102.33,102.34,76413.0,89.756,89.7735,89.546,89.5548,76413.0
2016-12-19 15:00:00,102.33,102.4,102.22,102.31,97844.0,89.546,89.6073,89.4497,89.5285,97844.0
2016-12-19 15:30:00,102.33,102.47,102.17,102.27,209653.0,89.546,89.6685,89.406,89.4935,209653.0
2016-12-20 09:30:00,102.76,103.14,102.28,102.75,139866.0,89.9223,90.2548,89.5023,89.9135,139866.0
2016-12-20 10:00:00,102.73,103.51,102.73,103.43,123102.0,89.896,90.5786,89.896,90.5086,123102.0
2016-12-20 10:30:00,103.42,103.8,103.38,103.77,151412.0,90.4998,90.8324,90.4648,90.8061,151412.0
2016-12-20 11:00:00,103.75,104.1,103.67,104.0,331778.0,90.7886,91.0949,90.7186,91.0074,331778.0
2016-12-20 11:30:00,103.99,104.08,103.47,103.59,102930.0,90.9986,91.0774,90.5436,90.6486,102930.0
2016-12-20 12:00:00,103.59,103.65,103.25,103.62,76232.0,90.6486,90.7011,90.3511,90.6748,76232.0
2016-12-20 12:30:00,103.6,103.8,103.45,103.6,110492.0,90.6573,90.8324,90.5261,90.6573,110492.0
2016-12-20 13:00:00,103.6,103.67,103.52,103.58,61571.0,90.6573,90.7186,90.5873,90.6398,61571.0
2016-12-20 13:30:00,103.56,103.68,103.56,103.59,68343.0,90.6223,90.7274,90.6223,90.6486,68343.0
2016-12-20 14:00:00,103.59,103.67,103.53,103.65,102189.0,90.6486,90.7186,90.5961,90.7011,102189.0
2016-12-20 14:30:00,103.65,103.75,103.48,103.65,109758.0,90.7011,90.7886,90.5523,90.7011,109758.0
2016-12-20 15:00:00,103.65,103.69,103.6,103.65,87073.0,90.7011,90.7361,90.6573,90.7011,87073.0
2016-12-20 15:30:00,103.67,103.7,103.64,103.65,220470.0,90.7186,90.7449,90.6924,90.7011,220470.0
2016-12-21 09:30:00,103.53,103.54,102.71,102.99,190100.0,90.5961,90.6048,89.8785,90.1236,190100.0
2016-12-21 10:00:00,102.98,103.16,102.95,103.0,85611.0,90.1148,90.2723,90.0886,90.1323,85611.0
2016-12-21 10:30:00,103.0,103.11,102.98,103.0,123531.0,90.1323,90.2286,90.1148,90.1323,123531.0
2016-12-21 11:00:00,103.01,103.02,102.7,102.85,119735.0,90.1411,90.1498,89.8698,90.001,119735.0
2016-12-21 11:30:00,102.81,102.85,102.74,102.78,79328.0,89.966,90.001,89.9048,89.9398,79328.0
2016-12-21 12:00:00,102.79,102.86,102.75,102.82,71497.0,89.9485,90.0098,89.9135,89.9748,71497.0
2016-12-21 12:30:00,102.83,102.95,102.83,102.92,100984.0,89.9835,90.0886,89.9835,90.0623,100984.0
2016-12-21 13:00:00,102.92,102.97,102.83,102.83,65168.0,90.0623,90.1061,89.9835,89.9835,65168.0
2016-12-21 13:30:00,102.85,103.0,102.8,102.93,63522.0,90.001,90.1323,89.9573,90.071,63522.0
2016-12-21 14:00:00,102.93,103.07,102.92,103.05,63710.0,90.071,90.1936,90.0623,90.1761,63710.0
2016-12-21 14:30:00,103.02,103.16,102.99,103.16,50382.0,90.1498,90.2723,90.1236,90.2723,50382.0
2016-12-21 15:00:00,103.16,103.3,103.14,103.25,90948.0,90.2723,90.3948,90.2548,90.3511,90948.0
2016-12-21 15:30:00,103.25,103.25,103.03,103.1,267267.0,90.3511,90.3511,90.1586,90.2198,267267.0
2016-12-22 09:30:00,103.15,103.33,102.74,102.95,148646.0,90.2636,90.4211,89.9048,90.0886,148646.0
2016-12-22 10:00:00,102.96,103.0,102.75,102.92,108414.0,90.0973,90.1323,89.9135,90.0623,108414.0
2016-12-22 10:30:00,102.93,103.08,102.89,102.91,89508.0,90.071,90.2023,90.036,90.0535,89508.0
2016-12-22 11:00:00,102.91,103.07,102.9,103.01,212503.0,90.0535,90.1936,90.0448,90.1411,212503.0
2016-12-22 11:30:00,103.03,103.08,102.98,103.01,72227.0,90.1586,90.2023,90.1148,90.1411,72227.0
2016-12-22 12:00:00,103.01,103.09,102.97,103.03,55130.0,90.1411,90.2111,90.1061,90.1586,55130.0
2016-12-22 12:30:00,103.04,103.21,103.04,103.14,46621.0,90.1673,90.3161,90.1673,90.2548,46621.0
2016-12-22 13:00:00,103.12,103.14,103.03,103.04,40259.0,90.2373,90.2548,90.1586,90.1673,40259.0
2016-12-22 13:30:00,103.03,103.25,103.0,103.17,49509.0,90.1586,90.3511,90.1323,90.2811,49509.0
2016-12-22 14:00:00,103.18,103.21,103.04,103.1,43569.0,90.2898,90.3161,90.1673,90.2198,43569.0
2016-12-22 14:30:00,103.11,103.2,103.09,103.18,70772.0,90.2286,90.3073,90.2111,90.2898,70772.0
2016-12-22 15:00:00,103.17,103.18,103.04,103.13,142424.0,90.2811,90.2898,90.1673,90.2461,142424.0
2016-12-22 15:30:00,103.12,103.16,102.99,103.08,222245.0,90.2373,90.2723,90.1236,90.2023,222245.0
2016-12-23 09:30:00,103.0,103.31,102.75,103.01,99557.0,90.1323,90.4036,89.9135,90.1411,99557.0
2016-12-23 10:00:00,103.01,103.11,102.95,102.96,73869.0,90.1411,90.2286,90.0886,90.0973,73869.0
2016-12-23 10:30:00,102.99,103.1,102.96,103.0,61087.0,90.1236,90.2198,90.0973,90.1323,61087.0
2016-12-23 11:00:00,102.99,103.1,102.93,103.04,83813.0,90.1236,90.2198,90.071,90.1673,83813.0
2016-12-23 11:30:00,103.07,103.11,102.96,103.0,35717.0,90.1936,90.2286,90.0973,90.1323,35717.0
2016-12-23 12:00:00,103.0,103.03,102.96,102.98,55700.0,90.1323,90.1586,90.0973,90.1148,55700.0
2016-12-23 12:30:00,102.99,103.06,102.97,103.0,27769.0,90.1236,90.1848,90.1061,90.1323,27769.0
2016-12-23 13:00:00,103.0,103.01,102.98,103.01,46450.0,90.1323,90.1411,90.1148,90.1411,46450.0
2016-12-23 13:30:00,103.0,103.08,102.99,103.0,30729.0,90.1323,90.2023,90.1236,90.1323,30729.0
2016-12-23 14:00:00,103.0,103.07,102.99,103.02,50189.0,90.1323,90.1936,90.1236,90.1498,50189.0
2016-12-23 14:30:00,103.01,103.07,103.0,103.01,40687.0,90.1411,90.1936,90.1323,90.1411,40687.0
2016-12-23 15:00:00,103.01,103.08,103.0,103.03,59161.0,90.1411,90.2023,90.1323,90.1586,59161.0
2016-12-23 15:30:00,103.03,103.14,103.03,103.12,128986.0,90.1586,90.2548,90.1586,90.2373,128986.0
2016-12-27 09:30:00,103.11,103.98,103.11,103.63,140159.0,90.2286,90.9899,90.2286,90.6836,140159.0
2016-12-27 10:00:00,103.61,103.63,103.13,103.26,148960.0,90.6661,90.6836,90.2461,90.3598,148960.0
2016-12-27 10:30:00,103.27,103.52,103.25,103.45,55309.0,90.3686,90.5873,90.3511,90.5261,55309.0
2016-12-27 11:00:00,103.47,103.55,103.34,103.5,120707.0,90.5436,90.6136,90.4298,90.5698,120707.0
2016-12-27 11:30:00,103.52,103.76,103.42,103.52,109267.0,90.5873,90.7974,90.4998,90.5873,109267.0
2016-12-27 12:00:00,103.52,103.61,103.39,103.5,46422.0,90.5873,90.6661,90.4736,90.5698,46422.0
2016-12-27 12:30:00,103.5,103.55,103.37,103.38,75142.0,90.5698,90.6136,90.4561,90.4648,75142.0
2016-12-27 13:00:00,103.37,103.48,103.31,103.48,48247.0,90.4561,90.5523,90.4036,90.5523,48247.0
2016-12-27 13:30:00,103.47,103.59,103.47,103.53,38979.0,90.5436,90.6486,90.5436,90.5961,38979.0
2016-12-27 14:00:00,103.52,103.77,103.52,103.75,71218.0,90.5873,90.8061,90.5873,90.7886,71218.0
2016-12-27 14:30:00,103.76,103.86,103.7,103.75,65308.0,90.7974,90.8849,90.7449,90.7886,65308.0
2016-12-27 15:00:00,103.74,104.1,103.67,104.03,166721.0,90.7799,91.0949,90.7186,91.0336,166721.0
2016-12-27 15:30:00,104.0,104.12,103.85,103.91,316084.0,91.0074,91.1124,90.8761,90.9286,316084.0
2016-12-28 09:30:00,103.45,104.33,103.38,103.98,213419.0,91.0513,91.8259,90.9897,91.5178,213419.0
2016-12-28 10:00:00,103.98,104.11,103.87,104.09,96694.0,91.5178,91.6322,91.421,91.6146,96694.0
2016-12-28 10:30:00,104.09,104.1,103.88,103.9,78948.0,91.6146,91.6234,91.4298,91.4474,78948.0
2016-12-28 11:00:00,103.9,103.93,103.61,103.7,126608.0,91.4474,91.4738,91.1922,91.2714,126608.0
2016-12-28 11:30:00,103.72,103.86,103.65,103.8,65178.0,91.289,91.4122,91.2274,91.3594,65178.0
2016-12-28 12:00:00,103.8,103.81,103.28,103.36,50060.0,91.3594,91.3682,90.9017,90.9721,50060.0
2016-12-28 12:30:00,103.36,103.36,103.15,103.23,42200.0,90.9721,90.9721,90.7873,90.8577,42200.0
2016-12-28 13:00:00,103.24,103.43,103.23,103.39,66186.0,90.8665,91.0337,90.8577,90.9985,66186.0
2016-12-28 13:30:00,103.42,103.5,103.33,103.42,175343.0,91.0249,91.0953,90.9457,91.0249,175343.0
2016-12-28 14:00:00,103.41,103.52,103.39,103.49,336987.0,91.0161,91.1129,90.9985,91.0865,336987.0
2016-12-28 14:30:00,103.49,103.5,103.42,103.5,328199.0,91.0865,91.0953,91.0249,91.0953,328199.0
2016-12-28 15:00:00,103.5,103.6,103.44,103.48,150534.0,91.0953,91.1834,91.0425,91.0777,150534.0
2016-12-28 15:30:00,103.48,103.5,103.34,103.39,494060.0,91.0777,91.0953,90.9545,90.9985,494060.0
2016-12-29 09:30:00,103.24,103.94,103.24,103.49,100752.0,90.8665,91.4826,90.8665,91.0865,100752.0
2016-12-29 10:00:00,103.41,103.65,103.33,103.65,98589.0,91.0161,91.2274,90.9457,91.2274,98589.0
2016-12-29 10:30:00,103.65,103.65,103.43,103.46,146942.0,91.2274,91.2274,91.0337,91.0601,146942.0
2016-12-29 11:00:00,103.46,103.55,103.42,103.48,168312.0,91.0601,91.1393,91.0249,91.0777,168312.0
2016-12-29 11:30:00,103.47,103.56,103.41,103.5,199457.0,91.0689,91.1481,91.0161,91.0953,199457.0
2016-12-29 12:00:00,103.49,103.55,103.46,103.47,154048.0,91.0865,91.1393,91.0601,91.0689,154048.0
2016-12-29 12:30:00,103.48,103.55,103.47,103.48,79175.0,91.0777,91.1393,91.0689,91.0777,79175.0
2016-12-29 13:00:00,103.49,103.53,103.47,103.49,56033.0,91.0865,91.1217,91.0689,91.0865,56033.0
2016-12-29 13:30:00,103.49,103.49,103.17,103.24,108975.0,91.0865,91.0865,90.8049,90.8665,108975.0
2016-12-29 14:00:00,103.28,103.35,103.22,103.23,60334.0,90.9017,90.9633,90.8489,90.8577,60334.0
2016-12-29 14:30:00,103.23,103.28,103.2,103.22,87183.0,90.8577,90.9017,90.8313,90.8489,87183.0
2016-12-29 15:00:00,103.22,103.25,103.07,103.11,120435.0,90.8489,90.8753,90.7169,90.7521,120435.0
2016-12-29 15:30:00,103.09,103.2,103.03,103.17,221350.0,90.7345,90.8313,90.6817,90.8049,221350.0
2016-12-30 09:30:00,103.01,103.48,102.85,102.95,168937.0,90.6641,91.0777,90.5232,90.6113,168937.0
2016-12-30 10:00:00,102.96,103.28,102.89,103.12,70653.0,90.6201,90.9017,90.5584,90.7609,70653.0
2016-12-30 10:30:00,103.12,103.45,103.12,103.23,61603.0,90.7609,91.0513,90.7609,90.8577,61603.0
2016-12-30 11:00:00,103.22,103.43,103.15,103.42,41739.0,90.8489,91.0337,90.7873,91.0249,41739.0
2016-12-30 11:30:00,103.41,103.44,103.26,103.28,43933.0,91.0161,91.0425,90.8841,90.9017,43933.0
2016-12-30 12:00:00,103.28,103.38,103.18,103.27,44729.0,90.9017,90.9897,90.8137,90.8929,44729.0
2016-12-30 12:30:00,103.26,103.37,103.13,103.19,34196.0,90.8841,90.9809,90.7697,90.8225,34196.0
2016-12-30 13:00:00,103.17,103.31,103.16,103.27,22991.0,90.8049,90.9281,90.7961,90.8929,22991.0
2016-12-30 13:30:00,103.28,103.31,103.11,103.17,26642.0,90.9017,90.9281,90.7521,90.8049,26642.0
2016-12-30 14:00:00,103.17,103.18,102.94,102.94,31229.0,90.8049,90.8137,90.6025,90.6025,31229.0
2016-12-30 14:30:00,102.95,103.32,102.88,103.29,214228.0,90.6113,90.9369,90.5496,90.9105,214228.0
2016-12-30 15:00:00,103.25,103.3,103.16,103.24,176238.0,90.8753,90.9193,90.7961,90.8665,176238.0
2016-12-30 15:30:00,103.25,103.26,102.78,103.05,244677.0,90.8753,90.8841,90.4616,90.6993,244677.0
2017-01-03 09:30:00,103.65,104.39,103.45,104.39,423764.0,91.2274,91.8787,91.0513,91.8787,423764.0
2017-01-03 10:00:00,104.37,104.77,104.26,104.32,183147.0,91.8611,92.2131,91.7643,91.8171,183147.0
2017-01-03 10:30:00,104.34,104.52,103.81,103.85,174100.0,91.8347,91.9931,91.3682,91.4034,174100.0
2017-01-03 11:00:00,103.85,104.32,103.69,104.03,174543.0,91.4034,91.8171,91.2626,91.5618,174543.0
2017-01-03 11:30:00,104.03,104.33,104.0,104.29,184511.0,91.5618,91.8259,91.5354,91.7907,184511.0
2017-01-03 12:00:00,104.29,104.32,103.72,103.84,210612.0,91.7907,91.8171,91.289,91.3946,210612.0
2017-01-03 12:30:00,103.81,103.93,103.68,103.73,133698.0,91.3682,91.4738,91.2538,91.2978,133698.0
2017-01-03 13:00:00,103.75,103.88,103.69,103.81,145638.0,91.3154,91.4298,91.2626,91.3682,145638.0
2017-01-03 13:30:00,103.85,103.9,103.77,103.82,75057.0,91.4034,91.4474,91.333,91.377,75057.0
2017-01-03 14:00:00,103.82,103.9,103.69,103.83,239088.0,91.377,91.4474,91.2626,91.3858,239088.0
2017-01-03 14:30:00,103.83,103.98,103.76,103.81,209909.0,91.3858,91.5178,91.3242,91.3682,209909.0
2017-01-03 15:00:00,103.81,104.07,103.81,104.0,187627.0,91.3682,91.597,91.3682,91.5354,187627.0
2017-01-03 15:30:00,104.0,104.21,103.88,104.05,330079.0,91.5354,91.7202,91.4298,91.5794,330079.0
2017-01-04 09:30:00,104.34,105.42,104.1,105.32,631548.0,91.8347,92.7852,91.6234,92.6972,631548.0
2017-01-04 10:00:00,105.35,106.5,105.22,106.17,366726.0,92.7236,93.7358,92.6092,93.4453,366726.0
2017-01-04 10:30:00,106.15,106.19,105.56,105.83,175502.0,93.4277,93.4629,92.9084,93.1461,175502.0
2017-01-04 11:00:00,105.84,106.37,105.77,106.25,214177.0,93.1549,93.6214,93.0933,93.5157,214177.0
2017-01-04 11:30:00,106.25,106.29,105.97,105.99,115492.0,93.5157,93.551,93.2693,93.2869,115492.0
2017-01-04 12:00:00,106.0,106.21,105.9,106.18,1351441.0,93.2957,93.4805,93.2077,93.4541,1351441.0
2017-01-04 12:30:00,106.17,106.18,105.83,105.85,91131.0,93.4453,93.4541,93.1461,93.1637,91131.0
2017-01-04 13:00:00,105.84,105.85,105.29,105.34,83810.0,93.1549,93.1637,92.6708,92.7148,83810.0
2017-01-04 13:30:00,105.34,105.45,105.21,105.43,150550.0,92.7148,92.8116,92.6004,92.794,150550.0
2017-01-04 14:00:00,105.43,105.54,105.38,105.47,95305.0,92.794,92.8908,92.75,92.8292,95305.0
2017-01-04 14:30:00,105.47,105.53,105.37,105.43,84789.0,92.8292,92.882,92.7412,92.794,84789.0
2017-01-04 15:00:00,105.43,105.77,105.42,105.76,170173.0,92.794,93.0933,92.7852,93.0845,170173.0
2017-01-04 15:30:00,105.75,105.97,105.72,105.82,322493.0,93.0757,93.2693,93.0493,93.1373,322493.0
2017-01-05 09:30:00,105.64,106.25,105.64,106.04,179719.0,92.9789,93.5157,92.9789,93.3309,179719.0
2017-01-05 10:00:00,106.03,106.07,105.87,105.92,92633.0,93.3221,93.3573,93.1813,93.2253,92633.0
2017-01-05 10:30:00,105.91,105.92,105.55,105.66,105580.0,93.2165,93.2253,92.8996,92.9965,105580.0
2017-01-05 11:00:00,105.65,105.7,105.51,105.56,197807.0,92.9877,93.0317,92.8644,92.9084,197807.0
2017-01-05 11:30:00,105.51,105.62,105.41,105.5,301440.0,92.8644,92.9613,92.7764,92.8556,301440.0
2017-01-05 12:00:00,105.5,105.53,105.04,105.53,102823.0,92.8556,92.882,92.4508,92.882,102823.0
2017-01-05 12:30:00,105.53,105.54,105.37,105.46,58457.0,92.882,92.8908,92.7412,92.8204,58457.0
2017-01-05 13:00:00,105.46,105.64,105.43,105.57,54898.0,92.8204,92.9789,92.794,92.9172,54898.0
2017-01-05 13:30:00,105.56,105.66,105.35,105.37,76086.0,92.9084,92.9965,92.7236,92.7412,76086.0
2017-01-05 14:00:00,105.36,105.49,105.34,105.44,69034.0,92.7324,92.8468,92.7148,92.8028,69034.0
2017-01-05 14:30:00,105.45,105.48,105.29,105.31,108720.0,92.8116,92.838,92.6708,92.6884,108720.0
2017-01-05 15:00:00,105.3,105.48,105.2,105.46,134701.0,92.6796,92.838,92.5916,92.8204,134701.0
2017-01-05 15:30:00,105.46,105.46,105.31,105.33,277964.0,92.8204,92.8204,92.6884,92.706,277964.0
2017-01-06 09:30:00,105.8,106.31,105.41,106.17,220197.0,93.1197,93.5686,92.7764,93.4453,220197.0
2017-01-06 10:00:00,106.2,106.26,105.78,105.92,117874.0,93.4717,93.5245,93.1021,93.2253,117874.0
2017-01-06 10:30:00,105.92,106.25,105.78,105.98,95707.0,93.2253,93.5157,93.1021,93.2781,95707.0
2017-01-06 11:00:00,106.03,106.39,105.97,106.39,92426.0,93.3221,93.639,93.2693,93.639,92426.0
2017-01-06 11:30:00,106.4,106.72,106.38,106.58,133450.0,93.6478,93.9294,93.6302,93.8062,133450.0
2017-01-06 12:00:00,106.6,106.6,106.42,106.48,88405.0,93.8238,93.8238,93.6654,93.7182,88405.0
2017-01-06 12:30:00,106.48,106.63,106.47,106.6,79837.0,93.7182,93.8502,93.7094,93.8238,79837.0
2017-01-06 13:00:00,106.59,106.66,106.52,106.57,72663.0,93.815,93.8766,93.7534,93.7974,72663.0
2017-01-06 13:30:00,106.56,106.63,106.46,106.52,65408.0,93.7886,93.8502,93.7006,93.7534,65408.0
2017-01-06 14:00:00,106.52,106.75,106.52,106.69,154926.0,93.7534,93.9558,93.7534,93.903,154926.0
2017-01-06 14:30:00,106.68,106.7,106.46,106.49,112091.0,93.8942,93.9118,93.7006,93.727,112091.0
2017-01-06 15:00:00,106.5,106.6,106.45,106.53,146435.0,93.7358,93.8238,93.6918,93.7622,146435.0
2017-01-06 15:30:00,106.5,106.72,106.45,106.51,429557.0,93.7358,93.9294,93.6918,93.7446,429557.0
2017-01-09 09:30:00,105.94,106.31,105.28,105.95,214070.0,93.2429,93.5686,92.662,93.2517,214070.0
2017-01-09 10:00:00,105.88,106.04,105.62,105.75,84335.0,93.1901,93.3309,92.9613,93.0757,84335.0
2017-01-09 10:30:00,105.79,105.91,105.71,105.88,256999.0,93.1109,93.2165,93.0405,93.1901,256999.0
2017-01-09 11:00:00,105.85,105.87,105.62,105.77,222776.0,93.1637,93.1813,92.9613,93.0933,222776.0
2017-01-09 11:30:00,105.77,105.89,105.73,105.79,82687.0,93.0933,93.1989,93.0581,93.1109,82687.0
2017-01-09 12:00:00,105.77,105.81,105.4,105.41,134478.0,93.0933,93.1285,92.7676,92.7764,134478.0
2017-01-09 12:30:00,105.41,105.45,105.3,105.35,57113.0,92.7764,92.8116,92.6796,92.7236,57113.0
2017-01-09 13:00:00,105.36,105.48,105.14,105.15,50204.0,92.7324,92.838,92.5388,92.5476,50204.0
2017-01-09 13:30:00,105.17,105.27,105.09,105.17,74979.0,92.5652,92.6532,92.4948,92.5652,74979.0
2017-01-09 14:00:00,105.18,105.21,104.98,105.08,111258.0,92.574,92.6004,92.398,92.486,111258.0
2017-01-09 14:30:00,105.09,105.09,104.85,104.92,92522.0,92.4948,92.4948,92.2835,92.3452,92522.0
2017-01-09 15:00:00,104.91,105.1,104.91,105.1,97976.0,92.3363,92.5036,92.3363,92.5036,97976.0
2017-01-09 15:30:00,105.11,105.19,104.96,105.19,252804.0,92.5124,92.5828,92.3804,92.5828,252804.0
2017-01-10 09:30:00,105.0,105.15,104.75,104.85,163188.0,92.4156,92.5476,92.1955,92.2835,163188.0
2017-01-10 10:00:00,104.88,105.13,104.63,104.84,91194.0,92.3099,92.53,92.0899,92.2747,91194.0
2017-01-10 10:30:00,104.85,105.24,104.83,105.2,54750.0,92.2835,92.6268,92.2659,92.5916,54750.0
2017-01-10 11:00:00,105.21,105.22,104.99,105.0,81183.0,92.6004,92.6092,92.4068,92.4156,81183.0
2017-01-10 11:30:00,105.01,105.13,104.93,105.06,61395.0,92.4244,92.53,92.354,92.4684,61395.0
2017-01-10 12:00:00,105.05,105.29,105.02,105.19,54428.0,92.4596,92.6708,92.4332,92.5828,54428.0
2017-01-10 12:30:00,105.19,105.35,105.17,105.25,81477.0,92.5828,92.7236,92.5652,92.6356,81477.0
2017-01-10 13:00:00,105.25,105.33,105.18,105.18,39953.0,92.6356,92.706,92.574,92.574,39953.0
2017-01-10 13:30:00,105.17,105.18,104.9,104.9,33573.0,92.5652,92.574,92.3275,92.3275,33573.0
2017-01-10 14:00:00,104.91,105.0,104.73,104.9,46532.0,92.3363,92.4156,92.1779,92.3275,46532.0
2017-01-10 14:30:00,104.89,104.94,104.81,104.85,59784.0,92.3187,92.3628,92.2483,92.2835,59784.0
2017-01-10 15:00:00,104.86,105.07,104.86,105.04,61105.0,92.2923,92.4772,92.2923,92.4508,61105.0
2017-01-10 15:30:00,105.04,105.21,104.88,104.92,263778.0,92.4508,92.6004,92.3099,92.3452,263778.0
2017-01-11 09:30:00,105.1,105.62,105.04,105.59,97147.0,92.5036,92.9613,92.4508,92.9348,97147.0
2017-01-11 10:00:00,105.59,105.63,105.23,105.27,49194.0,92.9348,92.9701,92.618,92.6532,49194.0
2017-01-11 10:30:00,105.27,105.27,104.97,105.11,118950.0,92.6532,92.6532,92.3892,92.5124,118950.0
2017-01-11 11:00:00,105.11,105.54,105.11,105.43,63743.0,92.5124,92.8908,92.5124,92.794,63743.0
2017-01-11 11:30:00,105.43,105.72,105.23,105.72,84464.0,92.794,93.0493,92.618,93.0493,84464.0
2017-01-11 12:00:00,105.68,105.83,105.55,105.63,39756.0,93.0141,93.1461,92.8996,92.9701,39756.0
2017-01-11 12:30:00,105.66,105.81,105.43,105.59,39440.0,92.9965,93.1285,92.794,92.9348,39440.0
2017-01-11 13:00:00,105.6,105.67,105.3,105.34,62487.0,92.9437,93.0053,92.6796,92.7148,62487.0
2017-01-11 13:30:00,105.39,105.71,105.26,105.71,60795.0,92.7588,93.0405,92.6444,93.0405,60795.0
2017-01-11 14:00:00,105.69,105.79,105.68,105.68,30704.0,93.0229,93.1109,93.0141,93.0141,30704.0
2017-01-11 14:30:00,105.69,105.75,105.53,105.56,30512.0,93.0229,93.0757,92.882,92.9084,30512.0
2017-01-11 15:00:00,105.57,105.62,105.51,105.55,55919.0,92.9172,92.9613,92.8644,92.8996,55919.0
2017-01-11 15:30:00,105.57,105.78,105.53,105.71,147316.0,92.9172,93.1021,92.882,93.0405,147316.0
2017-01-12 09:30:00,105.16,105.39,105.06,105.25,159471.0,92.5564,92.7588,92.4684,92.6356,159471.0
2017-01-12 10:00:00,105.22,105.39,105.0,105.31,73553.0,92.6092,92.7588,92.4156,92.6884,73553.0
2017-01-12 10:30:00,105.33,105.33,104.71,104.72,180011.0,92.706,92.706,92.1603,92.1691,180011.0
2017-01-12 11:00:00,104.7,104.72,103.99,104.33,228736.0,92.1515,92.1691,91.5266,91.8259,228736.0
2017-01-12 11:30:00,104.34,104.49,104.22,104.27,162600.0,91.8347,91.9667,91.729,91.7731,162600.0
2017-01-12 12:00:00,104.3,105.03,104.25,104.93,249811.0,91.7995,92.442,91.7555,92.354,249811.0
2017-01-12 12:30:00,104.95,105.23,104.93,105.2,98983.0,92.3716,92.618,92.354,92.5916,98983.0
2017-01-12 13:00:00,105.2,105.41,105.19,105.34,53831.0,92.5916,92.7764,92.5828,92.7148,53831.0
2017-01-12 13:30:00,105.32,105.39,105.31,105.32,36297.0,92.6972,92.7588,92.6884,92.6972,36297.0
2017-01-12 14:00:00,105.33,105.33,105.05,105.1,51436.0,92.706,92.706,92.4596,92.5036,51436.0
2017-01-12 14:30:00,105.1,105.29,105.08,105.23,76129.0,92.5036,92.6708,92.486,92.618,76129.0
2017-01-12 15:00:00,105.25,105.43,105.19,105.3,80560.0,92.6356,92.794,92.5828,92.6796,80560.0
2017-01-12 15:30:00,105.28,105.35,105.14,105.17,338806.0,92.662,92.7236,92.5388,92.5652,338806.0
2017-01-13 09:30:00,105.56,106.0,105.11,105.4,136900.0,92.9084,93.2957,92.5124,92.7676,136900.0
2017-01-13 10:00:00,105.36,105.65,105.12,105.15,72351.0,92.7324,92.9877,92.5212,92.5476,72351.0
2017-01-13 10:30:00,105.15,105.33,104.96,105.24,80335.0,92.5476,92.706,92.3804,92.6268,80335.0
2017-01-13 11:00:00,105.24,105.37,105.14,105.17,61524.0,92.6268,92.7412,92.5388,92.5652,61524.0
2017-01-13 11:30:00,105.15,105.43,105.15,105.22,59569.0,92.5476,92.794,92.5476,92.6092,59569.0
2017-01-13 12:00:00,105.22,105.32,105.06,105.07,55736.0,92.6092,92.6972,92.4684,92.4772,55736.0
2017-01-13 12:30:00,105.07,105.34,105.07,105.33,39854.0,92.4772,92.7148,92.4772,92.706,39854.0
2017-01-13 13:00:00,105.32,105.39,105.27,105.34,67517.0,92.6972,92.7588,92.6532,92.7148,67517.0
2017-01-13 13:30:00,105.33,105.43,105.24,105.41,37549.0,92.706,92.794,92.6268,92.7764,37549.0
2017-01-13 14:00:00,105.4,105.54,105.34,105.5,96994.0,92.7676,92.8908,92.7148,92.8556,96994.0
2017-01-13 14:30:00,105.5,105.61,105.45,105.51,93451.0,92.8556,92.9525,92.8116,92.8644,93451.0
2017-01-13 15:00:00,105.54,105.63,105.48,105.59,90747.0,92.8908,92.9701,92.838,92.9348,90747.0
2017-01-13 15:30:00,105.56,105.89,105.56,105.78,193501.0,92.9084,93.1989,92.9084,93.1021,193501.0
2017-01-17 09:30:00,105.71,105.71,104.83,105.08,206867.0,93.0405,93.0405,92.2659,92.486,206867.0
2017-01-17 10:00:00,105.09,105.43,105.02,105.04,101644.0,92.4948,92.794,92.4332,92.4508,101644.0
2017-01-17 10:30:00,105.05,105.13,104.95,104.98,170532.0,92.4596,92.53,92.3716,92.398,170532.0
2017-01-17 11:00:00,104.98,104.98,104.48,104.8,175515.0,92.398,92.398,91.9579,92.2395,175515.0
2017-01-17 11:30:00,104.8,104.82,104.54,104.57,86573.0,92.2395,92.2571,92.0107,92.0371,86573.0
2017-01-17 12:00:00,104.59,104.93,104.57,104.9,59689.0,92.0547,92.354,92.0371,92.3275,59689.0
2017-01-17 12:30:00,104.89,104.95,104.78,104.89,63483.0,92.3187,92.3716,92.2219,92.3187,63483.0
2017-01-17 13:00:00,104.87,104.96,104.83,104.91,63918.0,92.3011,92.3804,92.2659,92.3363,63918.0
2017-01-17 13:30:00,104.91,104.95,104.73,104.73,198951.0,92.3363,92.3716,92.1779,92.1779,198951.0
2017-01-17 14:00:00,104.73,104.74,104.35,104.38,65228.0,92.1779,92.1867,91.8435,91.8699,65228.0
2017-01-17 14:30:00,104.37,104.38,104.17,104.22,102357.0,91.8611,91.8699,91.685,91.729,102357.0
2017-01-17 15:00:00,104.22,104.27,104.1,104.25,190908.0,91.729,91.7731,91.6234,91.7555,190908.0
2017-01-17 15:30:00,104.25,104.4,104.24,104.35,528525.0,91.7555,91.8875,91.7466,91.8435,528525.0
2017-01-18 09:30:00,104.81,105.65,104.45,105.42,259183.0,92.2483,92.9877,91.9315,92.7852,259183.0
2017-01-18 10:00:00,105.41,105.58,104.97,105.1,111967.0,92.7764,92.926,92.3892,92.5036,111967.0
2017-01-18 10:30:00,105.04,105.28,105.0,105.15,70785.0,92.4508,92.662,92.4156,92.5476,70785.0
2017-01-18 11:00:00,105.14,105.32,105.09,105.17,64823.0,92.5388,92.6972,92.4948,92.5652,64823.0
2017-01-18 11:30:00,105.17,105.56,105.16,105.41,98137.0,92.5652,92.9084,92.5564,92.7764,98137.0
2017-01-18 12:00:00,105.39,105.41,105.16,105.16,146878.0,92.7588,92.7764,92.5564,92.5564,146878.0
2017-01-18 12:30:00,105.17,105.35,105.17,105.31,32614.0,92.5652,92.7236,92.5652,92.6884,32614.0
2017-01-18 13:00:00,105.31,105.35,105.18,105.27,34377.0,92.6884,92.7236,92.574,92.6532,34377.0
2017-01-18 13:30:00,105.28,105.29,105.15,105.18,50144.0,92.662,92.6708,92.5476,92.574,50144.0
2017-01-18 14:00:00,105.18,105.24,105.07,105.15,39000.0,92.574,92.6268,92.4772,92.5476,39000.0
2017-01-18 14:30:00,105.15,105.25,105.03,105.21,61539.0,92.5476,92.6356,92.442,92.6004,61539.0
2017-01-18 15:00:00,105.21,105.22,104.96,105.01,106372.0,92.6004,92.6092,92.3804,92.4244,106372.0
2017-01-18 15:30:00,105.01,105.31,104.98,105.25,386003.0,92.4244,92.6884,92.398,92.6356,386003.0
2017-01-19 09:30:00,105.43,105.7,105.26,105.29,121504.0,92.794,93.0317,92.6444,92.6708,121504.0
2017-01-19 10:00:00,105.3,105.64,104.99,105.56,85895.0,92.6796,92.9789,92.4068,92.9084,85895.0
2017-01-19 10:30:00,105.54,105.54,105.31,105.4,85654.0,92.8908,92.8908,92.6884,92.7676,85654.0
2017-01-19 11:00:00,105.37,105.56,105.3,105.49,78288.0,92.7412,92.9084,92.6796,92.8468,78288.0
2017-01-19 11:30:00,105.45,105.53,105.41,105.46,90203.0,92.8116,92.882,92.7764,92.8204,90203.0
2017-01-19 12:00:00,105.46,105.59,105.43,105.55,87533.0,92.8204,92.9348,92.794,92.8996,87533.0
2017-01-19 12:30:00,105.55,105.57,105.4,105.5,27481.0,92.8996,92.9172,92.7676,92.8556,27481.0
2017-01-19 13:00:00,105.48,105.54,105.43,105.46,72452.0,92.838,92.8908,92.794,92.8204,72452.0
2017-01-19 13:30:00,105.46,105.49,105.35,105.37,51149.0,92.8204,92.8468,92.7236,92.7412,51149.0
2017-01-19 14:00:00,105.37,105.37,104.92,105.08,85494.0,92.7412,92.7412,92.3452,92.486,85494.0
2017-01-19 14:30:00,105.08,105.22,105.04,105.15,46945.0,92.486,92.6092,92.4508,92.5476,46945.0
2017-01-19 15:00:00,105.17,105.22,105.05,105.09,72522.0,92.5652,92.6092,92.4596,92.4948,72522.0
2017-01-19 15:30:00,105.08,105.12,105.01,105.02,288420.0,92.486,92.5212,92.4244,92.4332,288420.0
2017-01-20 09:30:00,105.47,106.0,105.04,105.99,444368.0,92.8292,93.2957,92.4508,93.2869,444368.0
2017-01-20 10:00:00,105.99,106.72,105.88,106.5,344882.0,93.2869,93.9294,93.1901,93.7358,344882.0
2017-01-20 10:30:00,106.5,106.98,106.46,106.79,234272.0,93.7358,94.1583,93.7006,93.991,234272.0
2017-01-20 11:00:00,106.79,107.03,106.45,106.45,203692.0,93.991,94.2023,93.6918,93.6918,203692.0
2017-01-20 11:30:00,106.45,106.61,106.33,106.56,92098.0,93.6918,93.8326,93.5862,93.7886,92098.0
2017-01-20 12:00:00,106.57,106.68,106.16,106.31,121389.0,93.7974,93.8942,93.4365,93.5686,121389.0
2017-01-20 12:30:00,106.31,106.32,105.98,106.11,71321.0,93.5686,93.5774,93.2781,93.3925,71321.0
2017-01-20 13:00:00,106.09,106.4,106.07,106.22,72399.0,93.3749,93.6478,93.3573,93.4893,72399.0
2017-01-20 13:30:00,106.25,106.29,106.13,106.22,43895.0,93.5157,93.551,93.4101,93.4893,43895.0
2017-01-20 14:00:00,106.21,106.27,105.96,106.03,68256.0,93.4805,93.5334,93.2605,93.3221,68256.0
2017-01-20 14:30:00,106.05,106.32,106.01,106.27,70629.0,93.3397,93.5774,93.3045,93.5334,70629.0
2017-01-20 15:00:00,106.26,106.34,106.06,106.08,101060.0,93.5245,93.595,93.3485,93.3661,101060.0
2017-01-20 15:30:00,106.08,106.8,106.04,106.74,360941.0,93.3661,93.9998,93.3309,93.947,360941.0
2017-01-23 09:30:00,106.79,107.23,106.52,107.09,302072.0,93.991,94.3783,93.7534,94.2551,302072.0
2017-01-23 10:00:00,107.11,107.3,106.74,106.89,144580.0,94.2727,94.4399,93.947,94.079,144580.0
2017-01-23 10:30:00,106.93,106.97,106.72,106.81,59876.0,94.1142,94.1495,93.9294,94.0086,59876.0
2017-01-23 11:00:00,106.78,107.11,106.78,107.01,90703.0,93.9822,94.2727,93.9822,94.1847,90703.0
2017-01-23 11:30:00,107.04,107.2,106.64,106.69,94469.0,94.2111,94.3519,93.859,93.903,94469.0
2017-01-23 12:00:00,106.71,106.75,106.45,106.73,96481.0,93.9206,93.9558,93.6918,93.9382,96481.0
2017-01-23 12:30:00,106.71,106.84,106.67,106.78,69345.0,93.9206,94.035,93.8854,93.9822,69345.0
2017-01-23 13:00:00,106.76,106.87,106.67,106.7,59848.0,93.9646,94.0614,93.8854,93.9118,59848.0
2017-01-23 13:30:00,106.7,106.92,106.66,106.8,42319.0,93.9118,94.1054,93.8766,93.9998,42319.0
2017-01-23 14:00:00,106.78,106.86,106.65,106.8,92339.0,93.9822,94.0526,93.8678,93.9998,92339.0
2017-01-23 14:30:00,106.8,107.06,106.78,107.04,75974.0,93.9998,94.2287,93.9822,94.2111,75974.0
2017-01-23 15:00:00,107.06,107.13,106.91,107.01,65524.0,94.2287,94.2903,94.0966,94.1847,65524.0
2017-01-23 15:30:00,107.03,107.19,107.0,107.12,281294.0,94.2023,94.3431,94.1759,94.2815,281294.0
2017-01-24 09:30:00,106.37,107.2,106.37,106.68,329103.0,93.6214,94.3519,93.6214,93.8942,329103.0
2017-01-24 10:00:00,106.72,107.27,106.7,107.13,73900.0,93.9294,94.4135,93.9118,94.2903,73900.0
2017-01-24 10:30:00,107.14,107.26,107.13,107.24,80292.0,94.2991,94.4047,94.2903,94.3871,80292.0
2017-01-24 11:00:00,107.25,107.38,107.23,107.29,84898.0,94.3959,94.5103,94.3783,94.4311,84898.0
2017-01-24 11:30:00,107.31,107.31,107.19,107.27,99170.0,94.4487,94.4487,94.3431,94.4135,99170.0
2017-01-24 12:00:00,107.25,107.35,107.16,107.3,78655.0,94.3959,94.4839,94.3167,94.4399,78655.0
2017-01-24 12:30:00,107.26,107.46,107.24,107.4,64773.0,94.4047,94.5807,94.3871,94.5279,64773.0
2017-01-24 13:00:00,107.39,107.48,107.37,107.42,59866.0,94.5191,94.5983,94.5015,94.5455,59866.0
2017-01-24 13:30:00,107.42,107.65,107.41,107.63,75268.0,94.5455,94.748,94.5367,94.7304,75268.0
2017-01-24 14:00:00,107.63,108.0,107.63,107.9,173343.0,94.7304,95.056,94.7304,94.968,173343.0
2017-01-24 14:30:00,107.91,107.99,107.62,107.85,125117.0,94.9768,95.0472,94.7216,94.924,125117.0
2017-01-24 15:00:00,107.84,107.95,107.69,107.77,90664.0,94.9152,95.012,94.7832,94.8536,90664.0
2017-01-24 15:30:00,107.77,107.85,107.67,107.69,272041.0,94.8536,94.924,94.7656,94.7832,272041.0
2017-01-25 09:30:00,107.82,108.42,107.82,108.36,238760.0,94.8976,95.4257,94.8976,95.3729,238760.0
2017-01-25 10:00:00,108.42,108.47,108.09,108.18,107015.0,95.4257,95.4697,95.1352,95.2144,107015.0
2017-01-25 10:30:00,108.16,108.25,107.84,107.94,187788.0,95.1968,95.276,94.9152,95.0032,187788.0
2017-01-25 11:00:00,107.95,108.17,107.9,108.11,111800.0,95.012,95.2056,94.968,95.1528,111800.0
2017-01-25 11:30:00,108.08,108.09,108.0,108.03,57793.0,95.1264,95.1352,95.056,95.0824,57793.0
2017-01-25 12:00:00,108.04,108.07,107.62,107.64,83356.0,95.0912,95.1176,94.7216,94.7392,83356.0
2017-01-25 12:30:00,107.64,107.82,107.58,107.81,81606.0,94.7392,94.8976,94.6863,94.8888,81606.0
2017-01-25 13:00:00,107.8,108.18,107.79,108.11,148123.0,94.88,95.2144,94.8712,95.1528,148123.0
2017-01-25 13:30:00,108.13,108.22,108.08,108.18,39730.0,95.1704,95.2496,95.1264,95.2144,39730.0
2017-01-25 14:00:00,108.17,108.28,108.11,108.19,68878.0,95.2056,95.3024,95.1528,95.2232,68878.0
2017-01-25 14:30:00,108.2,108.25,108.0,108.01,74470.0,95.232,95.276,95.056,95.0648,74470.0
2017-01-25 15:00:00,108.01,108.2,108.01,108.17,72615.0,95.0648,95.232,95.0648,95.2056,72615.0
2017-01-25 15:30:00,108.18,108.2,108.0,108.06,169207.0,95.2144,95.232,95.056,95.1088,169207.0
2017-01-26 09:30:00,107.86,108.05,107.43,107.59,164552.0,94.9328,95.1,94.5543,94.6951,164552.0
2017-01-26 10:00:00,107.55,107.81,107.33,107.55,179561.0,94.6599,94.8888,94.4663,94.6599,179561.0
2017-01-26 10:30:00,107.51,108.08,107.5,107.63,117602.0,94.6247,95.1264,94.6159,94.7304,117602.0
2017-01-26 11:00:00,107.64,107.98,107.61,107.91,83714.0,94.7392,95.0384,94.7127,94.9768,83714.0
2017-01-26 11:30:00,107.9,107.94,107.45,107.45,65296.0,94.968,95.0032,94.5719,94.5719,65296.0
2017-01-26 12:00:00,107.45,107.58,107.41,107.48,57281.0,94.5719,94.6863,94.5367,94.5983,57281.0
2017-01-26 12:30:00,107.48,107.52,107.32,107.36,59948.0,94.5983,94.6335,94.4575,94.4927,59948.0
2017-01-26 13:00:00,107.39,107.44,106.93,107.02,57252.0,94.5191,94.5631,94.1142,94.1935,57252.0
2017-01-26 13:30:00,107.03,107.29,107.02,107.28,61107.0,94.2023,94.4311,94.1935,94.4223,61107.0
2017-01-26 14:00:00,107.29,107.62,107.27,107.62,71606.0,94.4311,94.7216,94.4135,94.7216,71606.0
2017-01-26 14:30:00,107.62,107.62,107.32,107.34,86556.0,94.7216,94.7216,94.4575,94.4751,86556.0
2017-01-26 15:00:00,107.36,107.51,107.35,107.49,67782.0,94.4927,94.6247,94.4839,94.6071,67782.0
2017-01-26 15:30:00,107.48,107.63,107.34,107.63,202706.0,94.5983,94.7304,94.4751,94.7304,202706.0
2017-01-27 09:30:00,107.8,107.98,107.1,107.12,184708.0,94.88,95.0384,94.2639,94.2815,184708.0
2017-01-27 10:00:00,107.18,107.79,107.16,107.6,68392.0,94.3343,94.8712,94.3167,94.7039,68392.0
2017-01-27 10:30:00,107.6,107.75,107.37,107.4,53307.0,94.7039,94.836,94.5015,94.5279,53307.0
2017-01-27 11:00:00,107.39,107.85,107.39,107.76,93588.0,94.5191,94.924,94.5191,94.8448,93588.0
2017-01-27 11:30:00,107.76,107.86,107.68,107.8,36782.0,94.8448,94.9328,94.7744,94.88,36782.0
2017-01-27 12:00:00,107.8,107.86,107.58,107.68,44982.0,94.88,94.9328,94.6863,94.7744,44982.0
2017-01-27 12:30:00,107.7,107.72,107.45,107.53,51511.0,94.792,94.8096,94.5719,94.6423,51511.0
2017-01-27 13:00:00,107.52,107.7,107.45,107.65,86685.0,94.6335,94.792,94.5719,94.748,86685.0
2017-01-27 13:30:00,107.64,107.73,107.5,107.52,46819.0,94.7392,94.8184,94.6159,94.6335,46819.0
2017-01-27 14:00:00,107.51,107.56,107.5,107.5,34451.0,94.6247,94.6687,94.6159,94.6159,34451.0
2017-01-27 14:30:00,107.5,107.66,107.5,107.61,43764.0,94.6159,94.7568,94.6159,94.7127,43764.0
2017-01-27 15:00:00,107.62,107.75,107.6,107.69,48940.0,94.7216,94.836,94.7039,94.7832,48940.0
2017-01-27 15:30:00,107.69,107.99,107.68,107.99,183491.0,94.7832,95.0472,94.7744,95.0472,183491.0
2017-01-30 09:30:00,107.73,107.73,106.7,106.99,139555.0,94.8184,94.8184,93.9118,94.1671,139555.0
2017-01-30 10:00:00,107.01,107.25,106.81,107.0,101525.0,94.1847,94.3959,94.0086,94.1759,101525.0
2017-01-30 10:30:00,106.97,107.0,106.45,106.52,132542.0,94.1495,94.1759,93.6918,93.7534,132542.0
2017-01-30 11:00:00,106.51,106.82,106.48,106.6,101597.0,93.7446,94.0174,93.7182,93.8238,101597.0
2017-01-30 11:30:00,106.58,106.87,106.54,106.82,59339.0,93.8062,94.0614,93.771,94.0174,59339.0
2017-01-30 12:00:00,106.84,106.94,106.79,106.82,37833.0,94.035,94.123,93.991,94.0174,37833.0
2017-01-30 12:30:00,106.83,106.83,106.65,106.74,44612.0,94.0262,94.0262,93.8678,93.947,44612.0
2017-01-30 13:00:00,106.71,106.78,106.62,106.75,48574.0,93.9206,93.9822,93.8414,93.9558,48574.0
2017-01-30 13:30:00,106.76,106.8,106.57,106.67,42757.0,93.9646,93.9998,93.7974,93.8854,42757.0
2017-01-30 14:00:00,106.67,106.84,106.57,106.83,58844.0,93.8854,94.035,93.7974,94.0262,58844.0
2017-01-30 14:30:00,106.82,106.98,106.78,106.93,44422.0,94.0174,94.1583,93.9822,94.1142,44422.0
2017-01-30 15:00:00,106.97,106.97,106.81,106.91,82504.0,94.1495,94.1495,94.0086,94.0966,82504.0
2017-01-30 15:30:00,106.92,107.1,106.76,107.06,218095.0,94.1054,94.2639,93.9646,94.2287,218095.0
2017-01-31 09:30:00,106.28,106.58,105.64,106.07,201727.0,93.5422,93.8062,92.9789,93.3573,201727.0
2017-01-31 10:00:00,106.08,106.61,105.98,106.42,173537.0,93.3661,93.8326,93.2781,93.6654,173537.0
2017-01-31 10:30:00,106.43,106.69,106.43,106.66,86076.0,93.6742,93.903,93.6742,93.8766,86076.0
2017-01-31 11:00:00,106.63,106.83,106.44,106.47,52727.0,93.8502,94.0262,93.683,93.7094,52727.0
2017-01-31 11:30:00,106.47,106.67,106.25,106.53,73894.0,93.7094,93.8854,93.5157,93.7622,73894.0
2017-01-31 12:00:00,106.53,106.99,106.52,106.88,41915.0,93.7622,94.1671,93.7534,94.0702,41915.0
2017-01-31 12:30:00,106.88,106.92,106.79,106.87,31609.0,94.0702,94.1054,93.991,94.0614,31609.0
2017-01-31 13:00:00,106.86,106.87,106.59,106.73,30869.0,94.0526,94.0614,93.815,93.9382,30869.0
2017-01-31 13:30:00,106.75,106.84,106.59,106.63,51273.0,93.9558,94.035,93.815,93.8502,51273.0
2017-01-31 14:00:00,106.64,106.75,106.56,106.73,27838.0,93.859,93.9558,93.7886,93.9382,27838.0
2017-01-31 14:30:00,106.74,106.97,106.65,106.97,30508.0,93.947,94.1495,93.8678,94.1495,30508.0
2017-01-31 15:00:00,106.95,107.15,106.94,106.97,62686.0,94.1319,94.3079,94.123,94.1495,62686.0
2017-01-31 15:30:00,106.96,107.13,106.96,107.11,177131.0,94.1407,94.2903,94.1407,94.2727,177131.0
2017-02-01 09:30:00,107.3,107.86,107.23,107.41,108340.0,94.4399,94.9328,94.3783,94.5367,108340.0
2017-02-01 10:00:00,107.46,107.61,106.83,106.98,66791.0,94.5807,94.7127,94.0262,94.1583,66791.0
2017-02-01 10:30:00,106.98,107.12,106.69,106.88,70920.0,94.1583,94.2815,93.903,94.0702,70920.0
2017-02-01 11:00:00,106.9,107.07,106.81,106.92,105051.0,94.0878,94.2375,94.0086,94.1054,105051.0
2017-02-01 11:30:00,106.92,106.93,106.65,106.87,45482.0,94.1054,94.1142,93.8678,94.0614,45482.0
2017-02-01 12:00:00,106.91,107.01,106.84,106.95,40461.0,94.0966,94.1847,94.035,94.1319,40461.0
2017-02-01 12:30:00,106.95,107.0,106.75,106.75,27799.0,94.1319,94.1759,93.9558,93.9558,27799.0
2017-02-01 13:00:00,106.75,106.98,106.75,106.9,79707.0,93.9558,94.1583,93.9558,94.0878,79707.0
2017-02-01 13:30:00,106.9,107.03,106.87,106.9,54164.0,94.0878,94.2023,94.0614,94.0878,54164.0
2017-02-01 14:00:00,106.9,107.32,106.87,107.28,74312.0,94.0878,94.4575,94.0614,94.4223,74312.0
2017-02-01 14:30:00,107.28,107.32,106.98,107.08,56627.0,94.4223,94.4575,94.1583,94.2463,56627.0
2017-02-01 15:00:00,107.06,107.35,107.06,107.29,54773.0,94.2287,94.4839,94.2287,94.4311,54773.0
2017-02-01 15:30:00,107.34,107.39,107.08,107.13,200365.0,94.4751,94.5191,94.2463,94.2903,200365.0
2017-02-02 09:30:00,107.15,107.35,106.62,106.77,69197.0,94.3079,94.4839,93.8414,93.9734,69197.0
2017-02-02 10:00:00,106.76,107.22,106.71,106.84,74358.0,93.9646,94.3695,93.9206,94.035,74358.0
2017-02-02 10:30:00,106.82,107.34,106.74,107.34,61364.0,94.0174,94.4751,93.947,94.4751,61364.0
2017-02-02 11:00:00,107.29,107.31,106.95,107.05,55667.0,94.4311,94.4487,94.1319,94.2199,55667.0
2017-02-02 11:30:00,107.05,107.09,106.99,107.0,78168.0,94.2199,94.2551,94.1671,94.1759,78168.0
2017-02-02 12:00:00,107.01,107.06,107.0,107.04,47122.0,94.1847,94.2287,94.1759,94.2111,47122.0
2017-02-02 12:30:00,107.02,107.11,107.0,107.08,23430.0,94.1935,94.2727,94.1759,94.2463,23430.0
2017-02-02 13:00:00,107.09,107.31,107.06,107.28,63143.0,94.2551,94.4487,94.2287,94.4223,63143.0
2017-02-02 13:30:00,107.33,107.4,107.23,107.4,37593.0,94.4663,94.5279,94.3783,94.5279,37593.0
2017-02-02 14:00:00,107.39,107.4,107.24,107.24,77867.0,94.5191,94.5279,94.3871,94.3871,77867.0
2017-02-02 14:30:00,107.23,107.3,107.15,107.28,55880.0,94.3783,94.4399,94.3079,94.4223,55880.0
2017-02-02 15:00:00,107.28,107.58,107.2,107.57,92462.0,94.4223,94.6863,94.3519,94.6775,92462.0
2017-02-02 15:30:00,107.57,107.58,107.3,107.41,159057.0,94.6775,94.6863,94.4399,94.5367,159057.0
2017-02-03 09:30:00,107.53,107.83,107.28,107.71,180332.0,94.6423,94.9064,94.4223,94.8008,180332.0
2017-02-03 10:00:00,107.74,107.98,107.7,107.77,87349.0,94.8272,95.0384,94.792,94.8536,87349.0
2017-02-03 10:30:00,107.77,107.91,107.59,107.83,54493.0,94.8536,94.9768,94.6951,94.9064,54493.0
2017-02-03 11:00:00,107.83,108.05,107.83,107.92,68623.0,94.9064,95.1,94.9064,94.9856,68623.0
2017-02-03 11:30:00,107.92,108.02,107.82,107.89,70292.0,94.9856,95.0736,94.8976,94.9592,70292.0
2017-02-03 12:00:00,107.89,108.08,107.74,107.78,83998.0,94.9592,95.1264,94.8272,94.8624,83998.0
2017-02-03 12:30:00,107.8,107.9,107.7,107.83,68672.0,94.88,94.968,94.792,94.9064,68672.0
2017-02-03 13:00:00,107.82,107.85,107.73,107.76,42328.0,94.8976,94.924,94.8184,94.8448,42328.0
2017-02-03 13:30:00,107.74,107.86,107.72,107.8,45714.0,94.8272,94.9328,94.8096,94.88,45714.0
2017-02-03 14:00:00,107.81,107.86,107.72,107.75,136264.0,94.8888,94.9328,94.8096,94.836,136264.0
2017-02-03 14:30:00,107.78,107.98,107.77,107.92,54360.0,94.8624,95.0384,94.8536,94.9856,54360.0
2017-02-03 15:00:00,107.92,108.01,107.87,107.88,61290.0,94.9856,95.0648,94.9416,94.9504,61290.0
2017-02-03 15:30:00,107.88,108.0,107.86,108.0,256762.0,94.9504,95.056,94.9328,95.056,256762.0
2017-02-06 09:30:00,107.76,107.95,107.45,107.89,75439.0,94.8448,95.012,94.5719,94.9592,75439.0
2017-02-06 10:00:00,107.86,108.05,107.76,107.91,63575.0,94.9328,95.1,94.8448,94.9768,63575.0
2017-02-06 10:30:00,107.92,108.13,107.89,108.04,73755.0,94.9856,95.1704,94.9592,95.0912,73755.0
2017-02-06 11:00:00,108.01,108.13,107.95,108.13,65580.0,95.0648,95.1704,95.012,95.1704,65580.0
2017-02-06 11:30:00,108.14,108.15,107.95,107.98,69743.0,95.1792,95.188,95.012,95.0384,69743.0
2017-02-06 12:00:00,107.97,108.1,107.94,107.99,64989.0,95.0296,95.144,95.0032,95.0472,64989.0
2017-02-06 12:30:00,108.0,108.06,107.9,108.03,69990.0,95.056,95.1088,94.968,95.0824,69990.0
2017-02-06 13:00:00,108.01,108.03,107.93,107.97,87080.0,95.0648,95.0824,94.9944,95.0296,87080.0
2017-02-06 13:30:00,107.96,108.08,107.88,108.03,207193.0,95.0208,95.1264,94.9504,95.0824,207193.0
2017-02-06 14:00:00,108.02,108.11,107.95,107.96,48297.0,95.0736,95.1528,95.012,95.0208,48297.0
2017-02-06 14:30:00,107.96,108.01,107.92,107.99,103576.0,95.0208,95.0648,94.9856,95.0472,103576.0
2017-02-06 15:00:00,107.98,108.06,107.85,107.92,353162.0,95.0384,95.1088,94.924,94.9856,353162.0
2017-02-06 15:30:00,107.92,108.05,107.91,108.03,183041.0,94.9856,95.1,94.9768,95.0824,183041.0
2017-02-07 09:30:00,108.49,108.9,108.07,108.75,140307.0,95.4873,95.8481,95.1176,95.7161,140307.0
2017-02-07 10:00:00,108.71,108.86,108.52,108.72,112375.0,95.6809,95.8129,95.5137,95.6897,112375.0
2017-02-07 10:30:00,108.71,108.71,108.48,108.55,115006.0,95.6809,95.6809,95.4785,95.5401,115006.0
2017-02-07 11:00:00,108.57,108.8,108.49,108.56,122466.0,95.5577,95.7601,95.4873,95.5489,122466.0
2017-02-07 11:30:00,108.56,108.79,108.54,108.72,56491.0,95.5489,95.7513,95.5313,95.6897,56491.0
2017-02-07 12:00:00,108.72,108.78,108.59,108.67,56072.0,95.6897,95.7425,95.5753,95.6457,56072.0
2017-02-07 12:30:00,108.66,108.7,108.48,108.58,110512.0,95.6369,95.6721,95.4785,95.5665,110512.0
2017-02-07 13:00:00,108.56,108.61,108.49,108.55,97161.0,95.5489,95.5929,95.4873,95.5401,97161.0
2017-02-07 13:30:00,108.57,108.77,108.55,108.76,55820.0,95.5577,95.7337,95.5401,95.7249,55820.0
2017-02-07 14:00:00,108.74,108.79,108.68,108.69,49158.0,95.7073,95.7513,95.6545,95.6633,49158.0
2017-02-07 14:30:00,108.69,108.72,108.48,108.55,103790.0,95.6633,95.6897,95.4785,95.5401,103790.0
2017-02-07 15:00:00,108.56,108.64,108.56,108.59,58758.0,95.5489,95.6193,95.5489,95.5753,58758.0
2017-02-07 15:30:00,108.58,108.77,108.48,108.75,236138.0,95.5665,95.7337,95.4785,95.7161,236138.0
2017-02-08 09:30:00,108.28,108.52,107.75,107.83,203666.0,95.3024,95.5137,94.836,94.9064,203666.0
2017-02-08 10:00:00,107.85,108.32,107.8,108.32,213379.0,94.924,95.3377,94.88,95.3377,213379.0
2017-02-08 10:30:00,108.34,108.34,107.92,108.1,54600.0,95.3553,95.3553,94.9856,95.144,54600.0
2017-02-08 11:00:00,108.11,108.34,108.11,108.27,40624.0,95.1528,95.3553,95.1528,95.2936,40624.0
2017-02-08 11:30:00,108.27,108.29,107.9,108.03,66442.0,95.2936,95.3112,94.968,95.0824,66442.0
2017-02-08 12:00:00,108.01,108.17,108.0,108.1,30335.0,95.0648,95.2056,95.056,95.144,30335.0
2017-02-08 12:30:00,108.09,108.1,108.0,108.04,38003.0,95.1352,95.144,95.056,95.0912,38003.0
2017-02-08 13:00:00,108.04,108.12,108.02,108.03,39472.0,95.0912,95.1616,95.0736,95.0824,39472.0
2017-02-08 13:30:00,108.03,108.15,108.01,108.06,39491.0,95.0824,95.188,95.0648,95.1088,39491.0
2017-02-08 14:00:00,108.05,108.17,107.96,108.08,43031.0,95.1,95.2056,95.0208,95.1264,43031.0
2017-02-08 14:30:00,108.07,108.37,108.06,108.37,59290.0,95.1176,95.3817,95.1088,95.3817,59290.0
2017-02-08 15:00:00,108.36,108.55,108.36,108.52,71945.0,95.3729,95.5401,95.3729,95.5137,71945.0
2017-02-08 15:30:00,108.51,108.52,108.37,108.42,128827.0,95.5049,95.5137,95.3817,95.4257,128827.0
2017-02-09 09:30:00,108.41,108.53,108.09,108.52,149494.0,95.4169,95.5225,95.1352,95.5137,149494.0
2017-02-09 10:00:00,108.52,108.58,108.36,108.44,151642.0,95.5137,95.5665,95.3729,95.4433,151642.0
2017-02-09 10:30:00,108.4,108.81,108.39,108.49,100250.0,95.4081,95.7689,95.3993,95.4873,100250.0
2017-02-09 11:00:00,108.54,108.7,108.38,108.64,63241.0,95.5313,95.6721,95.3905,95.6193,63241.0
2017-02-09 11:30:00,108.67,108.93,108.65,108.8,95303.0,95.6457,95.8745,95.6281,95.7601,95303.0
2017-02-09 12:00:00,108.79,108.84,108.6,108.75,74458.0,95.7513,95.7953,95.5841,95.7161,74458.0
2017-02-09 12:30:00,108.72,108.82,108.68,108.72,28024.0,95.6897,95.7777,95.6545,95.6897,28024.0
2017-02-09 13:00:00,108.71,108.87,108.69,108.79,38111.0,95.6809,95.8217,95.6633,95.7513,38111.0
2017-02-09 13:30:00,108.81,108.83,108.75,108.77,55951.0,95.7689,95.7865,95.7161,95.7337,55951.0
2017-02-09 14:00:00,108.76,108.83,108.69,108.79,34297.0,95.7249,95.7865,95.6633,95.7513,34297.0
2017-02-09 14:30:00,108.78,109.0,108.75,109.0,128178.0,95.7425,95.9362,95.7161,95.9362,128178.0
2017-02-09 15:00:00,109.0,109.19,108.97,109.05,121956.0,95.9362,96.1034,95.9098,95.9802,121956.0
2017-02-09 15:30:00,109.07,109.16,108.88,109.08,325462.0,95.9978,96.077,95.8305,96.0066,325462.0
2017-02-10 09:30:00,109.25,109.8,109.15,109.67,189989.0,96.1562,96.6403,96.0682,96.5259,189989.0
2017-02-10 10:00:00,109.69,109.94,109.57,109.92,155204.0,96.5435,96.7635,96.4378,96.7459,155204.0
2017-02-10 10:30:00,109.92,110.25,109.88,110.13,425728.0,96.7459,97.0363,96.7107,96.9307,425728.0
2017-02-10 11:00:00,110.14,110.15,109.98,110.01,100652.0,96.9395,96.9483,96.7987,96.8251,100652.0
2017-02-10 11:30:00,110.01,110.13,109.96,110.06,116643.0,96.8251,96.9307,96.7811,96.8691,116643.0
2017-02-10 12:00:00,110.07,110.09,110.0,110.04,190696.0,96.8779,96.8955,96.8163,96.8515,190696.0
2017-02-10 12:30:00,110.05,110.13,109.99,110.04,74449.0,96.8603,96.9307,96.8075,96.8515,74449.0
2017-02-10 13:00:00,110.03,110.11,109.96,110.0,195257.0,96.8427,96.9131,96.7811,96.8163,195257.0
2017-02-10 13:30:00,110.0,110.04,109.97,110.01,135576.0,96.8163,96.8515,96.7899,96.8251,135576.0
2017-02-10 14:00:00,110.03,110.39,110.03,110.2,195335.0,96.8427,97.1596,96.8427,96.9923,195335.0
2017-02-10 14:30:00,110.2,110.21,110.05,110.1,79585.0,96.9923,97.0011,96.8603,96.9043,79585.0
2017-02-10 15:00:00,110.09,110.19,110.02,110.18,111719.0,96.8955,96.9835,96.8339,96.9747,111719.0
2017-02-10 15:30:00,110.18,110.35,110.14,110.26,403822.0,96.9747,97.1244,96.9395,97.0451,403822.0
2017-02-13 09:30:00,109.97,111.38,109.52,111.36,290149.0,96.7899,98.0309,96.3938,98.0133,290149.0
2017-02-13 10:00:00,111.35,111.85,111.2,111.82,177027.0,98.0045,98.4446,97.8725,98.4182,177027.0
2017-02-13 10:30:00,111.81,112.18,111.76,111.92,474918.0,98.4094,98.735,98.3654,98.5062,474918.0
2017-02-13 11:00:00,111.92,112.09,111.51,111.59,136218.0,98.5062,98.6558,98.1453,98.2157,136218.0
2017-02-13 11:30:00,111.59,111.59,111.14,111.23,82846.0,98.2157,98.2157,97.8197,97.8989,82846.0
2017-02-13 12:00:00,111.21,111.32,110.96,111.02,211304.0,97.8813,97.9781,97.6612,97.7141,211304.0
2017-02-13 12:30:00,111.0,111.14,110.91,111.11,87995.0,97.6965,97.8197,97.6172,97.7933,87995.0
2017-02-13 13:00:00,111.1,111.18,111.02,111.18,96055.0,97.7845,97.8549,97.7141,97.8549,96055.0
2017-02-13 13:30:00,111.19,111.36,111.03,111.09,110800.0,97.8637,98.0133,97.7229,97.7757,110800.0
2017-02-13 14:00:00,111.09,111.11,110.79,110.86,103244.0,97.7757,97.7933,97.5116,97.5732,103244.0
2017-02-13 14:30:00,110.87,110.91,110.69,110.79,136507.0,97.582,97.6172,97.4236,97.5116,136507.0
2017-02-13 15:00:00,110.79,110.85,110.63,110.66,106469.0,97.5116,97.5644,97.3708,97.3972,106469.0
2017-02-13 15:30:00,110.66,110.8,110.63,110.76,235601.0,97.3972,97.5204,97.3708,97.4852,235601.0
2017-02-14 09:30:00,109.88,110.42,109.41,109.68,381993.0,96.7107,97.186,96.297,96.5347,381993.0
2017-02-14 10:00:00,109.65,109.97,109.48,109.53,227015.0,96.5083,96.7899,96.3586,96.4026,227015.0
2017-02-14 10:30:00,109.54,109.65,109.06,109.49,231313.0,96.4114,96.5083,95.989,96.3674,231313.0
2017-02-14 11:00:00,109.48,109.6,109.31,109.5,313365.0,96.3586,96.4642,96.209,96.3762,313365.0
2017-02-14 11:30:00,109.49,109.62,109.26,109.47,145411.0,96.3674,96.4818,96.165,96.3498,145411.0
2017-02-14 12:00:00,109.47,109.68,109.44,109.49,89299.0,96.3498,96.5347,96.3234,96.3674,89299.0
2017-02-14 12:30:00,109.49,109.75,109.47,109.65,118160.0,96.3674,96.5963,96.3498,96.5083,118160.0
2017-02-14 13:00:00,109.66,109.71,109.57,109.65,185853.0,96.5171,96.5611,96.4378,96.5083,185853.0
2017-02-14 13:30:00,109.65,109.69,109.58,109.66,92666.0,96.5083,96.5435,96.4466,96.5171,92666.0
2017-02-14 14:00:00,109.67,109.69,109.64,109.65,134987.0,96.5259,96.5435,96.4994,96.5083,134987.0
2017-02-14 14:30:00,109.66,109.85,109.63,109.66,193655.0,96.5171,96.6843,96.4906,96.5171,193655.0
2017-02-14 15:00:00,109.66,109.76,109.5,109.66,194541.0,96.5171,96.6051,96.3762,96.5171,194541.0
2017-02-14 15:30:00,109.67,110.1,109.62,110.05,549615.0,96.5259,96.9043,96.4818,96.8603,549615.0
2017-02-15 09:30:00,109.08,109.67,108.77,109.04,571499.0,96.0066,96.5259,95.7337,95.9714,571499.0
2017-02-15 10:00:00,109.02,109.02,108.38,108.56,351542.0,95.9538,95.9538,95.3905,95.5489,351542.0
2017-02-15 10:30:00,108.57,108.91,108.38,108.72,318993.0,95.5577,95.8569,95.3905,95.6897,318993.0
2017-02-15 11:00:00,108.74,108.78,108.41,108.72,283682.0,95.7073,95.7425,95.4169,95.6897,283682.0
2017-02-15 11:30:00,108.72,108.83,108.35,108.51,247672.0,95.6897,95.7865,95.3641,95.5049,247672.0
2017-02-15 12:00:00,108.52,108.77,108.31,108.57,335782.0,95.5137,95.7337,95.3289,95.5577,335782.0
2017-02-15 12:30:00,108.6,108.64,108.41,108.53,238837.0,95.5841,95.6193,95.4169,95.5225,238837.0
2017-02-15 13:00:00,108.58,108.83,108.54,108.7,106262.0,95.5665,95.7865,95.5313,95.6721,106262.0
2017-02-15 13:30:00,108.73,109.03,108.67,108.88,441979.0,95.6985,95.9626,95.6457,95.8305,441979.0
2017-02-15 14:00:00,108.88,109.15,108.87,109.01,338524.0,95.8305,96.0682,95.8217,95.945,338524.0
2017-02-15 14:30:00,109.0,109.29,108.94,109.14,765841.0,95.9362,96.1914,95.8833,96.0594,765841.0
2017-02-15 15:00:00,109.13,109.4,108.96,109.25,221539.0,96.0506,96.2882,95.9009,96.1562,221539.0
2017-02-15 15:30:00,109.25,109.36,109.08,109.12,482775.0,96.1562,96.253,96.0066,96.0418,482775.0
2017-02-16 09:30:00,109.15,109.4,108.37,108.65,442904.0,96.0682,96.2882,95.3817,95.6281,442904.0
2017-02-16 10:00:00,108.64,108.69,108.2,108.42,327583.0,95.6193,95.6633,95.232,95.4257,327583.0
2017-02-16 10:30:00,108.41,108.75,108.17,108.41,296723.0,95.4169,95.7161,95.2056,95.4169,296723.0
2017-02-16 11:00:00,108.42,108.62,108.01,108.62,329114.0,95.4257,95.6017,95.0648,95.6017,329114.0
2017-02-16 11:30:00,108.58,109.31,108.42,108.88,443522.0,95.5665,96.209,95.4257,95.8305,443522.0
2017-02-16 12:00:00,108.88,109.02,108.24,108.28,249067.0,95.8305,95.9538,95.2672,95.3024,249067.0
2017-02-16 12:30:00,108.27,109.26,108.01,108.24,191847.0,95.2936,96.165,95.0648,95.2672,191847.0
2017-02-16 13:00:00,108.24,108.53,107.96,108.5,190729.0,95.2672,95.5225,95.0208,95.4961,190729.0
2017-02-16 13:30:00,108.5,108.88,108.43,108.83,193452.0,95.4961,95.8305,95.4345,95.7865,193452.0
2017-02-16 14:00:00,108.81,108.91,108.45,108.63,208773.0,95.7689,95.8569,95.4521,95.6105,208773.0
2017-02-16 14:30:00,108.62,108.76,108.58,108.72,217247.0,95.6017,95.7249,95.5665,95.6897,217247.0
2017-02-16 15:00:00,108.73,108.96,108.64,108.78,272174.0,95.6985,95.9009,95.6193,95.7425,272174.0
2017-02-16 15:30:00,108.78,109.2,108.77,109.18,772723.0,95.7425,96.1122,95.7337,96.0946,772723.0
2017-02-17 09:30:00,111.77,112.16,108.5,109.82,1506007.0,98.3742,98.7174,95.4961,96.6579,1506007.0
2017-02-17 10:00:00,109.71,110.25,107.78,109.16,868815.0,96.5611,97.0363,94.8624,96.077,868815.0
2017-02-17 10:30:00,109.2,109.6,108.39,108.95,491755.0,96.1122,96.4642,95.3993,95.8921,491755.0
2017-02-17 11:00:00,108.94,109.38,108.76,109.07,271659.0,95.8833,96.2706,95.7249,95.9978,271659.0
2017-02-17 11:30:00,109.04,109.23,108.61,108.64,215960.0,95.9714,96.1386,95.5929,95.6193,215960.0
2017-02-17 12:00:00,108.61,108.9,108.37,108.5,159469.0,95.5929,95.8481,95.3817,95.4961,159469.0
2017-02-17 12:30:00,108.5,108.69,108.43,108.61,116691.0,95.4961,95.6633,95.4345,95.5929,116691.0
2017-02-17 13:00:00,108.58,109.33,108.48,109.21,147574.0,95.5665,96.2266,95.4785,96.121,147574.0
2017-02-17 13:30:00,109.21,110.09,109.18,110.09,497727.0,96.121,96.8955,96.0946,96.8955,497727.0
2017-02-17 14:00:00,110.0,110.09,109.56,109.72,266779.0,96.8163,96.8955,96.429,96.5699,266779.0
2017-02-17 14:30:00,109.69,110.31,109.56,110.16,255407.0,96.5435,97.0891,96.429,96.9571,255407.0
2017-02-17 15:00:00,110.15,110.37,109.97,110.27,312920.0,96.9483,97.142,96.7899,97.0539,312920.0
2017-02-17 15:30:00,110.26,110.37,109.95,110.22,639854.0,97.0451,97.142,96.7723,97.0099,639854.0
2017-02-21 09:30:00,110.24,110.27,108.55,108.91,412615.0,97.0275,97.0539,95.5401,95.8569,412615.0
2017-02-21 10:00:00,108.92,109.17,108.6,108.77,317567.0,95.8657,96.0858,95.5841,95.7337,317567.0
2017-02-21 10:30:00,108.78,109.18,108.76,109.08,147454.0,95.7425,96.0946,95.7249,96.0066,147454.0
2017-02-21 11:00:00,109.09,109.18,108.78,108.87,255739.0,96.0154,96.0946,95.7425,95.8217,255739.0
2017-02-21 11:30:00,108.86,109.25,108.78,109.21,114660.0,95.8129,96.1562,95.7425,96.121,114660.0
2017-02-21 12:00:00,109.19,109.25,109.0,109.15,114296.0,96.1034,96.1562,95.9362,96.0682,114296.0
2017-02-21 12:30:00,109.15,109.2,109.04,109.1,115259.0,96.0682,96.1122,95.9714,96.0242,115259.0
2017-02-21 13:00:00,109.1,109.74,109.05,109.55,172425.0,96.0242,96.5875,95.9802,96.4202,172425.0
2017-02-21 13:30:00,109.53,109.72,109.39,109.66,147035.0,96.4026,96.5699,96.2794,96.5171,147035.0
2017-02-21 14:00:00,109.66,109.66,109.42,109.43,67446.0,96.5171,96.5171,96.3058,96.3146,67446.0
2017-02-21 14:30:00,109.45,109.61,109.33,109.34,128755.0,96.3322,96.473,96.2266,96.2354,128755.0
2017-02-21 15:00:00,109.34,109.52,109.23,109.39,170463.0,96.2354,96.3938,96.1386,96.2794,170463.0
2017-02-21 15:30:00,109.4,109.72,109.39,109.59,467378.0,96.2882,96.5699,96.2794,96.4554,467378.0
2017-02-22 09:30:00,108.8,109.5,108.7,109.15,273883.0,95.7601,96.3762,95.6721,96.0682,273883.0
2017-02-22 10:00:00,109.12,109.75,109.12,109.7,135884.0,96.0418,96.5963,96.0418,96.5523,135884.0
2017-02-22 10:30:00,109.66,109.92,109.64,109.7,233092.0,96.5171,96.7459,96.4994,96.5523,233092.0
2017-02-22 11:00:00,109.7,109.88,109.41,109.43,102624.0,96.5523,96.7107,96.297,96.3146,102624.0
2017-02-22 11:30:00,109.43,109.5,109.21,109.38,100827.0,96.3146,96.3762,96.121,96.2706,100827.0
2017-02-22 12:00:00,109.36,109.59,109.19,109.55,92216.0,96.253,96.4554,96.1034,96.4202,92216.0
2017-02-22 12:30:00,109.53,109.56,109.39,109.44,47908.0,96.4026,96.429,96.2794,96.3234,47908.0
2017-02-22 13:00:00,109.44,109.54,109.25,109.53,94592.0,96.3234,96.4114,96.1562,96.4026,94592.0
2017-02-22 13:30:00,109.53,109.68,109.52,109.64,52894.0,96.4026,96.5347,96.3938,96.4994,52894.0
2017-02-22 14:00:00,109.66,109.7,109.34,109.39,85181.0,96.5171,96.5523,96.2354,96.2794,85181.0
2017-02-22 14:30:00,109.38,109.52,109.33,109.51,68062.0,96.2706,96.3938,96.2266,96.385,68062.0
2017-02-22 15:00:00,109.49,109.58,109.41,109.57,74882.0,96.3674,96.4466,96.297,96.4378,74882.0
2017-02-22 15:30:00,109.55,109.77,109.55,109.62,254299.0,96.4202,96.6139,96.4202,96.4818,254299.0
2017-02-23 09:30:00,109.55,109.68,108.82,109.31,160118.0,96.4202,96.5347,95.7777,96.209,160118.0
2017-02-23 10:00:00,109.37,109.39,108.62,108.96,206858.0,96.2618,96.2794,95.6017,95.9009,206858.0
2017-02-23 10:30:00,108.96,109.0,108.48,108.74,217972.0,95.9009,95.9362,95.4785,95.7073,217972.0
2017-02-23 11:00:00,108.74,108.75,107.64,107.77,388583.0,95.7073,95.7161,94.7392,94.8536,388583.0
2017-02-23 11:30:00,107.78,107.92,106.72,107.04,383423.0,94.8624,94.9856,93.9294,94.2111,383423.0
2017-02-23 12:00:00,107.07,107.63,107.04,107.49,211147.0,94.2375,94.7304,94.2111,94.6071,211147.0
2017-02-23 12:30:00,107.48,107.62,107.16,107.18,179943.0,94.5983,94.7216,94.3167,94.3343,179943.0
2017-02-23 13:00:00,107.18,107.33,106.98,107.26,240943.0,94.3343,94.4663,94.1583,94.4047,240943.0
2017-02-23 13:30:00,107.26,109.7,107.25,107.93,549945.0,94.4047,96.5523,94.3959,94.9944,549945.0
2017-02-23 14:00:00,107.95,108.0,107.59,107.64,126552.0,95.012,95.056,94.6951,94.7392,126552.0
2017-02-23 14:30:00,107.6,107.92,107.54,107.72,160812.0,94.7039,94.9856,94.6511,94.8096,160812.0
2017-02-23 15:00:00,107.73,107.92,107.7,107.75,178520.0,94.8184,94.9856,94.792,94.836,178520.0
2017-02-23 15:30:00,107.76,107.82,107.58,107.73,430220.0,94.8448,94.8976,94.6863,94.8184,430220.0
2017-02-24 09:30:00,107.27,107.66,107.08,107.25,128621.0,94.4135,94.7568,94.2463,94.3959,128621.0
2017-02-24 10:00:00,107.26,107.41,107.08,107.25,134497.0,94.4047,94.5367,94.2463,94.3959,134497.0
2017-02-24 10:30:00,107.25,107.73,107.23,107.72,60418.0,94.3959,94.8184,94.3783,94.8096,60418.0
2017-02-24 11:00:00,107.72,107.82,107.43,107.49,73373.0,94.8096,94.8976,94.5543,94.6071,73373.0
2017-02-24 11:30:00,107.51,107.58,107.31,107.32,62917.0,94.6247,94.6863,94.4487,94.4575,62917.0
2017-02-24 12:00:00,107.34,107.59,107.3,107.5,41872.0,94.4751,94.6951,94.4399,94.6159,41872.0
2017-02-24 12:30:00,107.53,107.63,107.45,107.54,57276.0,94.6423,94.7304,94.5719,94.6511,57276.0
2017-02-24 13:00:00,107.54,107.6,107.46,107.56,96961.0,94.6511,94.7039,94.5807,94.6687,96961.0
2017-02-24 13:30:00,107.57,107.78,107.57,107.78,50068.0,94.6775,94.8624,94.6775,94.8624,50068.0
2017-02-24 14:00:00,107.78,107.79,107.66,107.75,51643.0,94.8624,94.8712,94.7568,94.836,51643.0
2017-02-24 14:30:00,107.76,107.76,107.63,107.68,91236.0,94.8448,94.8448,94.7304,94.7744,91236.0
2017-02-24 15:00:00,107.68,107.96,107.67,107.92,119162.0,94.7744,95.0208,94.7656,94.9856,119162.0
2017-02-24 15:30:00,107.93,108.67,107.92,108.63,692533.0,94.9944,95.6457,94.9856,95.6105,692533.0
2017-02-27 09:30:00,108.65,109.32,108.56,109.27,181368.0,95.6281,96.2178,95.5489,96.1738,181368.0
2017-02-27 10:00:00,109.25,109.74,109.13,109.65,137496.0,96.1562,96.5875,96.0506,96.5083,137496.0
2017-02-27 10:30:00,109.66,109.67,109.35,109.36,69673.0,96.5171,96.5259,96.2442,96.253,69673.0
2017-02-27 11:00:00,109.38,109.52,109.01,109.04,111171.0,96.2706,96.3938,95.945,95.9714,111171.0
2017-02-27 11:30:00,109.04,109.06,108.86,108.99,184479.0,95.9714,95.989,95.8129,95.9274,184479.0
2017-02-27 12:00:00,108.98,109.14,108.93,109.04,81457.0,95.9186,96.0594,95.8745,95.9714,81457.0
2017-02-27 12:30:00,109.04,109.07,108.97,109.02,35345.0,95.9714,95.9978,95.9098,95.9538,35345.0
2017-02-27 13:00:00,109.03,109.07,108.94,108.94,38808.0,95.9626,95.9978,95.8833,95.8833,38808.0
2017-02-27 13:30:00,108.96,109.08,108.91,109.0,36007.0,95.9009,96.0066,95.8569,95.9362,36007.0
2017-02-27 14:00:00,109.0,109.21,108.97,109.15,44475.0,95.9362,96.121,95.9098,96.0682,44475.0
2017-02-27 14:30:00,109.13,109.43,109.08,109.32,96140.0,96.0506,96.3146,96.0066,96.2178,96140.0
2017-02-27 15:00:00,109.3,109.45,109.29,109.39,98183.0,96.2002,96.3322,96.1914,96.2794,98183.0
2017-02-27 15:30:00,109.39,109.53,109.35,109.51,357634.0,96.2794,96.4026,96.2442,96.385,357634.0
2017-02-28 09:30:00,108.91,109.48,108.91,109.39,102341.0,95.8569,96.3586,95.8569,96.2794,102341.0
2017-02-28 10:00:00,109.47,110.18,109.34,110.04,314022.0,96.3498,96.9747,96.2354,96.8515,314022.0
2017-02-28 10:30:00,110.06,110.62,109.95,110.14,217194.0,96.8691,97.362,96.7723,96.9395,217194.0
2017-02-28 11:00:00,110.12,110.32,110.04,110.22,204846.0,96.9219,97.098,96.8515,97.0099,204846.0
2017-02-28 11:30:00,110.21,110.3,109.93,109.94,150580.0,97.0011,97.0803,96.7547,96.7635,150580.0
2017-02-28 12:00:00,109.94,110.22,109.64,109.73,142886.0,96.7635,97.0099,96.4994,96.5787,142886.0
2017-02-28 12:30:00,109.72,109.97,109.66,109.92,123414.0,96.5699,96.7899,96.5171,96.7459,123414.0
2017-02-28 13:00:00,109.91,109.91,109.65,109.67,92656.0,96.7371,96.7371,96.5083,96.5259,92656.0
2017-02-28 13:30:00,109.68,109.8,109.62,109.74,156560.0,96.5347,96.6403,96.4818,96.5875,156560.0
2017-02-28 14:00:00,109.75,109.8,109.28,109.42,103788.0,96.5963,96.6403,96.1826,96.3058,103788.0
2017-02-28 14:30:00,109.42,109.45,109.21,109.26,80594.0,96.3058,96.3322,96.121,96.165,80594.0
2017-02-28 15:00:00,109.27,109.4,109.23,109.33,116673.0,96.1738,96.2882,96.1386,96.2266,116673.0
2017-02-28 15:30:00,109.32,109.53,109.27,109.5,319833.0,96.2178,96.4026,96.1738,96.3762,319833.0
2017-03-01 09:30:00,110.72,111.58,110.71,111.47,251715.0,97.45,98.2069,97.4412,98.1101,251715.0
2017-03-01 10:00:00,111.47,111.78,111.3,111.43,210436.0,98.1101,98.383,97.9605,98.0749,210436.0
2017-03-01 10:30:00,111.45,111.57,111.11,111.23,116782.0,98.0925,98.1981,97.7933,97.8989,116782.0
2017-03-01 11:00:00,111.21,111.21,111.0,111.14,97629.0,97.8813,97.8813,97.6965,97.8197,97629.0
2017-03-01 11:30:00,111.17,111.27,110.94,111.1,94517.0,97.8461,97.9341,97.6436,97.7845,94517.0
2017-03-01 12:00:00,111.06,111.39,111.05,111.28,124406.0,97.7493,98.0397,97.7405,97.9429,124406.0
2017-03-01 12:30:00,111.29,111.35,111.23,111.27,105286.0,97.9517,98.0045,97.8989,97.9341,105286.0
2017-03-01 13:00:00,111.29,111.38,111.09,111.12,121707.0,97.9517,98.0309,97.7757,97.8021,121707.0
2017-03-01 13:30:00,111.14,111.16,110.88,110.92,78850.0,97.8197,97.8373,97.5908,97.626,78850.0
2017-03-01 14:00:00,110.92,111.52,110.92,111.38,320445.0,97.626,98.1541,97.626,98.0309,320445.0
2017-03-01 14:30:00,111.4,111.44,111.32,111.43,92510.0,98.0485,98.0837,97.9781,98.0749,92510.0
2017-03-01 15:00:00,111.43,111.44,111.31,111.36,110278.0,98.0749,98.0837,97.9693,98.0133,110278.0
2017-03-01 15:30:00,111.36,111.4,111.19,111.22,411806.0,98.0133,98.0485,97.8637,97.8901,411806.0
2017-03-02 09:30:00,110.77,111.0,110.06,110.8,201360.0,97.494,97.6965,96.8691,97.5204,201360.0
2017-03-02 10:00:00,110.8,111.05,110.61,110.92,93158.0,97.5204,97.7405,97.3532,97.626,93158.0
2017-03-02 10:30:00,110.93,111.23,110.8,111.0,86974.0,97.6348,97.8989,97.5204,97.6965,86974.0
2017-03-02 11:00:00,110.98,111.11,110.79,110.82,66108.0,97.6788,97.7933,97.5116,97.538,66108.0
2017-03-02 11:30:00,110.81,110.83,110.48,110.5,135647.0,97.5292,97.5468,97.2388,97.2564,135647.0
2017-03-02 12:00:00,110.52,110.66,109.88,110.19,256840.0,97.274,97.3972,96.7107,96.9835,256840.0
2017-03-02 12:30:00,110.19,110.19,109.49,109.71,136603.0,96.9835,96.9835,96.3674,96.5611,136603.0
2017-03-02 13:00:00,109.71,109.99,109.45,109.93,68395.0,96.5611,96.8075,96.3322,96.7547,68395.0
2017-03-02 13:30:00,109.93,110.0,109.83,109.92,58117.0,96.7547,96.8163,96.6667,96.7459,58117.0
2017-03-02 14:00:00,109.92,110.09,109.69,109.9,71153.0,96.7459,96.8955,96.5435,96.7283,71153.0
2017-03-02 14:30:00,109.88,110.02,109.82,109.95,54189.0,96.7107,96.8339,96.6579,96.7723,54189.0
2017-03-02 15:00:00,109.93,109.96,109.6,109.72,133295.0,96.7547,96.7811,96.4642,96.5699,133295.0
2017-03-02 15:30:00,109.72,109.73,109.38,109.51,373144.0,96.5699,96.5787,96.2706,96.385,373144.0
2017-03-03 09:30:00,109.42,111.01,109.26,109.31,123467.0,96.3058,97.7053,96.165,96.209,123467.0
2017-03-03 10:00:00,109.25,109.46,108.91,109.08,146776.0,96.1562,96.341,95.8569,96.0066,146776.0
2017-03-03 10:30:00,109.07,109.19,108.86,109.07,108376.0,95.9978,96.1034,95.8129,95.9978,108376.0
2017-03-03 11:00:00,109.06,109.64,109.01,109.46,86627.0,95.989,96.4994,95.945,96.341,86627.0
2017-03-03 11:30:00,109.41,109.77,109.31,109.72,78455.0,96.297,96.6139,96.209,96.5699,78455.0
2017-03-03 12:00:00,109.7,109.9,109.59,109.88,58927.0,96.5523,96.7283,96.4554,96.7107,58927.0
2017-03-03 12:30:00,109.87,110.1,109.86,110.01,64070.0,96.7019,96.9043,96.6931,96.8251,64070.0
2017-03-03 13:00:00,110.01,110.1,109.88,110.1,77848.0,96.8251,96.9043,96.7107,96.9043,77848.0
2017-03-03 13:30:00,110.09,110.42,110.04,110.31,79268.0,96.8955,97.186,96.8515,97.0891,79268.0
2017-03-03 14:00:00,110.3,110.45,110.22,110.43,108925.0,97.0803,97.2124,97.0099,97.1948,108925.0
2017-03-03 14:30:00,110.41,110.62,110.41,110.58,95630.0,97.1772,97.362,97.1772,97.3268,95630.0
2017-03-03 15:00:00,110.57,110.68,110.47,110.65,84504.0,97.318,97.4148,97.23,97.3884,84504.0
2017-03-03 15:30:00,110.66,110.83,110.58,110.8,378375.0,97.3972,97.5468,97.3268,97.5204,378375.0
2017-03-06 09:30:00,109.91,110.68,109.71,110.49,179356.0,96.7371,97.4148,96.5611,97.2476,179356.0
2017-03-06 10:00:00,110.5,110.74,110.31,110.66,96916.0,97.2564,97.4676,97.0891,97.3972,96916.0
2017-03-06 10:30:00,110.67,110.69,110.31,110.33,84686.0,97.406,97.4236,97.0891,97.1068,84686.0
2017-03-06 11:00:00,110.34,110.54,110.15,110.33,91341.0,97.1156,97.2916,96.9483,97.1068,91341.0
2017-03-06 11:30:00,110.34,110.41,110.18,110.3,80131.0,97.1156,97.1772,96.9747,97.0803,80131.0
2017-03-06 12:00:00,110.31,110.31,110.07,110.22,34570.0,97.0891,97.0891,96.8779,97.0099,34570.0
2017-03-06 12:30:00,110.23,110.26,110.07,110.23,35788.0,97.0187,97.0451,96.8779,97.0187,35788.0
2017-03-06 13:00:00,110.26,110.53,110.26,110.53,59146.0,97.0451,97.2828,97.0451,97.2828,59146.0
2017-03-06 13:30:00,110.53,110.56,110.42,110.48,33128.0,97.2828,97.3092,97.186,97.2388,33128.0
2017-03-06 14:00:00,110.47,110.72,110.44,110.7,145654.0,97.23,97.45,97.2036,97.4324,145654.0
2017-03-06 14:30:00,110.7,110.79,110.66,110.7,70767.0,97.4324,97.5116,97.3972,97.4324,70767.0
2017-03-06 15:00:00,110.71,110.93,110.7,110.89,87800.0,97.4412,97.6348,97.4324,97.5996,87800.0
2017-03-06 15:30:00,110.88,111.06,110.82,110.85,300598.0,97.5908,97.7493,97.538,97.5644,300598.0
2017-03-07 09:30:00,110.83,110.84,110.03,110.39,83911.0,97.5468,97.5556,96.8427,97.1596,83911.0
2017-03-07 10:00:00,110.39,110.92,110.26,110.76,81710.0,97.1596,97.626,97.0451,97.4852,81710.0
2017-03-07 10:30:00,110.76,110.95,110.46,110.57,93715.0,97.4852,97.6524,97.2212,97.318,93715.0
2017-03-07 11:00:00,110.59,110.75,110.47,110.55,88213.0,97.3356,97.4764,97.23,97.3004,88213.0
2017-03-07 11:30:00,110.53,110.66,110.46,110.5,72183.0,97.2828,97.3972,97.2212,97.2564,72183.0
2017-03-07 12:00:00,110.49,110.49,110.03,110.03,106426.0,97.2476,97.2476,96.8427,96.8427,106426.0
2017-03-07 12:30:00,110.03,110.46,110.02,110.38,79701.0,96.8427,97.2212,96.8339,97.1508,79701.0
2017-03-07 13:00:00,110.39,110.45,110.27,110.28,53215.0,97.1596,97.2124,97.0539,97.0627,53215.0
2017-03-07 13:30:00,110.28,110.34,110.21,110.24,55840.0,97.0627,97.1156,97.0011,97.0275,55840.0
2017-03-07 14:00:00,110.24,110.44,110.22,110.33,78483.0,97.0275,97.2036,97.0099,97.1068,78483.0
2017-03-07 14:30:00,110.32,110.52,110.28,110.46,68594.0,97.098,97.274,97.0627,97.2212,68594.0
2017-03-07 15:00:00,110.47,110.74,110.45,110.51,122364.0,97.23,97.4676,97.2124,97.2652,122364.0
2017-03-07 15:30:00,110.52,110.55,110.17,110.23,254188.0,97.274,97.3004,96.9659,97.0187,254188.0
2017-03-08 09:30:00,110.57,111.03,110.3,110.92,134135.0,97.318,97.7229,97.0803,97.626,134135.0
2017-03-08 10:00:00,110.92,111.31,110.64,110.66,196954.0,97.626,97.9693,97.3796,97.3972,196954.0
2017-03-08 10:30:00,110.66,111.03,110.64,110.94,170494.0,97.3972,97.7229,97.3796,97.6436,170494.0
2017-03-08 11:00:00,110.99,111.1,110.83,110.88,143839.0,97.6876,97.7845,97.5468,97.5908,143839.0
2017-03-08 11:30:00,110.89,110.91,110.62,110.69,48975.0,97.5996,97.6172,97.362,97.4236,48975.0
2017-03-08 12:00:00,110.71,110.84,110.59,110.8,60027.0,97.4412,97.5556,97.3356,97.5204,60027.0
2017-03-08 12:30:00,110.8,110.93,110.7,110.79,54772.0,97.5204,97.6348,97.4324,97.5116,54772.0
2017-03-08 13:00:00,110.83,110.94,110.73,110.79,35079.0,97.5468,97.6436,97.4588,97.5116,35079.0
2017-03-08 13:30:00,110.81,110.96,110.77,110.95,51932.0,97.5292,97.6612,97.494,97.6524,51932.0
2017-03-08 14:00:00,110.97,110.99,110.56,110.68,59108.0,97.67,97.6876,97.3092,97.4148,59108.0
2017-03-08 14:30:00,110.68,110.84,110.59,110.75,110844.0,97.4148,97.5556,97.3356,97.4764,110844.0
2017-03-08 15:00:00,110.74,110.9,110.47,110.54,143875.0,97.4676,97.6084,97.23,97.2916,143875.0
2017-03-08 15:30:00,110.54,110.56,110.15,110.46,331447.0,97.2916,97.3092,96.9483,97.2212,331447.0
2017-03-09 09:30:00,110.54,110.9,110.26,110.57,70521.0,97.2916,97.6084,97.0451,97.318,70521.0
2017-03-09 10:00:00,110.57,110.65,110.22,110.34,39651.0,97.318,97.3884,97.0099,97.1156,39651.0
2017-03-09 10:30:00,110.37,110.39,109.7,110.06,96995.0,97.142,97.1596,96.5523,96.8691,96995.0
2017-03-09 11:00:00,110.12,110.35,110.01,110.15,101114.0,96.9219,97.1244,96.8251,96.9483,101114.0
2017-03-09 11:30:00,110.15,110.23,109.83,109.88,48853.0,96.9483,97.0187,96.6667,96.7107,48853.0
2017-03-09 12:00:00,109.87,109.87,109.6,109.72,78773.0,96.7019,96.7019,96.4642,96.5699,78773.0
2017-03-09 12:30:00,109.7,109.81,109.64,109.8,38236.0,96.5523,96.6491,96.4994,96.6403,38236.0
2017-03-09 13:00:00,109.79,109.94,109.79,109.81,51615.0,96.6315,96.7635,96.6315,96.6491,51615.0
2017-03-09 13:30:00,109.8,109.8,109.43,109.44,75697.0,96.6403,96.6403,96.3146,96.3234,75697.0
2017-03-09 14:00:00,109.46,109.53,108.81,109.1,336409.0,96.341,96.4026,95.7689,96.0242,336409.0
2017-03-09 14:30:00,109.1,109.32,108.9,109.32,187811.0,96.0242,96.2178,95.8481,96.2178,187811.0
2017-03-09 15:00:00,109.32,109.6,109.29,109.6,129989.0,96.2178,96.4642,96.1914,96.4642,129989.0
2017-03-09 15:30:00,109.6,109.76,109.55,109.59,318391.0,96.4642,96.6051,96.4202,96.4554,318391.0
2017-03-10 09:30:00,109.83,110.0,109.28,109.36,174143.0,96.6667,96.8163,96.1826,96.253,174143.0
2017-03-10 10:00:00,109.36,109.68,109.36,109.55,145713.0,96.253,96.5347,96.253,96.4202,145713.0
2017-03-10 10:30:00,109.55,109.55,109.03,109.08,135561.0,96.4202,96.4202,95.9626,96.0066,135561.0
2017-03-10 11:00:00,109.05,109.43,108.88,109.32,172945.0,95.9802,96.3146,95.8305,96.2178,172945.0
2017-03-10 11:30:00,109.35,109.65,109.23,109.56,62560.0,96.2442,96.5083,96.1386,96.429,62560.0
2017-03-10 12:00:00,109.55,109.56,109.35,109.51,76633.0,96.4202,96.429,96.2442,96.385,76633.0
2017-03-10 12:30:00,109.48,109.6,109.4,109.58,83059.0,96.3586,96.4642,96.2882,96.4466,83059.0
2017-03-10 13:00:00,109.6,109.63,109.43,109.56,74693.0,96.4642,96.4906,96.3146,96.429,74693.0
2017-03-10 13:30:00,109.56,109.9,109.53,109.85,117112.0,96.429,96.7283,96.4026,96.6843,117112.0
2017-03-10 14:00:00,109.83,109.87,109.67,109.76,81719.0,96.6667,96.7019,96.5259,96.6051,81719.0
2017-03-10 14:30:00,109.76,109.89,109.75,109.81,39348.0,96.6051,96.7195,96.5963,96.6491,39348.0
2017-03-10 15:00:00,109.8,109.89,109.74,109.87,79127.0,96.6403,96.7195,96.5875,96.7019,79127.0
2017-03-10 15:30:00,109.87,109.93,109.78,109.93,310905.0,96.7019,96.7547,96.6227,96.7547,310905.0
2017-03-13 09:30:00,110.17,110.67,110.05,110.24,130109.0,96.9659,97.406,96.8603,97.0275,130109.0
2017-03-13 10:00:00,110.21,110.23,109.81,110.01,75939.0,97.0011,97.0187,96.6491,96.8251,75939.0
2017-03-13 10:30:00,110.05,110.06,109.57,109.59,93183.0,96.8603,96.8691,96.4378,96.4554,93183.0
2017-03-13 11:00:00,109.61,109.89,109.58,109.63,104197.0,96.473,96.7195,96.4466,96.4906,104197.0
2017-03-13 11:30:00,109.64,109.72,109.44,109.44,140256.0,96.4994,96.5699,96.3234,96.3234,140256.0
2017-03-13 12:00:00,109.44,109.91,109.44,109.81,31442.0,96.3234,96.7371,96.3234,96.6491,31442.0
2017-03-13 12:30:00,109.78,109.85,109.66,109.79,25064.0,96.6227,96.6843,96.5171,96.6315,25064.0
2017-03-13 13:00:00,109.8,109.95,109.69,109.71,38941.0,96.6403,96.7723,96.5435,96.5611,38941.0
2017-03-13 13:30:00,109.71,109.71,109.55,109.57,32533.0,96.5611,96.5611,96.4202,96.4378,32533.0
2017-03-13 14:00:00,109.55,109.64,109.35,109.56,104463.0,96.4202,96.4994,96.2442,96.429,104463.0
2017-03-13 14:30:00,109.56,109.67,109.54,109.58,45677.0,96.429,96.5259,96.4114,96.4466,45677.0
2017-03-13 15:00:00,109.59,109.8,109.55,109.79,78718.0,96.4554,96.6403,96.4202,96.6315,78718.0
2017-03-13 15:30:00,109.78,109.97,109.72,109.91,227939.0,96.6227,96.7899,96.5699,96.7371,227939.0
2017-03-14 09:30:00,109.3,109.3,108.68,108.85,164230.0,96.2002,96.2002,95.6545,95.8041,164230.0
2017-03-14 10:00:00,108.91,109.04,108.64,108.98,147183.0,95.8569,95.9714,95.6193,95.9186,147183.0
2017-03-14 10:30:00,108.95,109.22,108.78,109.1,77311.0,95.8921,96.1298,95.7425,96.0242,77311.0
2017-03-14 11:00:00,109.13,109.59,109.03,109.38,61986.0,96.0506,96.4554,95.9626,96.2706,61986.0
2017-03-14 11:30:00,109.41,109.44,109.22,109.4,66009.0,96.297,96.3234,96.1298,96.2882,66009.0
2017-03-14 12:00:00,109.41,109.45,109.13,109.26,30079.0,96.297,96.3322,96.0506,96.165,30079.0
2017-03-14 12:30:00,109.28,109.33,109.13,109.17,28939.0,96.1826,96.2266,96.0506,96.0858,28939.0
2017-03-14 13:00:00,109.18,109.24,109.05,109.22,40360.0,96.0946,96.1474,95.9802,96.1298,40360.0
2017-03-14 13:30:00,109.2,109.23,108.92,109.01,73771.0,96.1122,96.1386,95.8657,95.945,73771.0
2017-03-14 14:00:00,108.99,109.14,108.91,109.08,105086.0,95.9274,96.0594,95.8569,96.0066,105086.0
2017-03-14 14:30:00,109.07,109.32,109.07,109.17,60314.0,95.9978,96.2178,95.9978,96.0858,60314.0
2017-03-14 15:00:00,109.16,109.27,109.09,109.21,95288.0,96.077,96.1738,96.0154,96.121,95288.0
2017-03-14 15:30:00,109.21,109.34,109.15,109.2,227522.0,96.121,96.2354,96.0682,96.1122,227522.0
2017-03-15 09:30:00,109.59,109.9,109.2,109.3,155182.0,96.4554,96.7283,96.1122,96.2002,155182.0
2017-03-15 10:00:00,109.35,109.5,109.29,109.35,92739.0,96.2442,96.3762,96.1914,96.2442,92739.0
2017-03-15 10:30:00,109.42,109.59,109.17,109.22,115000.0,96.3058,96.4554,96.0858,96.1298,115000.0
2017-03-15 11:00:00,109.24,109.63,109.19,109.46,86838.0,96.1474,96.4906,96.1034,96.341,86838.0
2017-03-15 11:30:00,109.45,109.57,109.32,109.39,80809.0,96.3322,96.4378,96.2178,96.2794,80809.0
2017-03-15 12:00:00,109.39,109.63,109.39,109.51,86627.0,96.2794,96.4906,96.2794,96.385,86627.0
2017-03-15 12:30:00,109.51,109.62,109.35,109.39,95520.0,96.385,96.4818,96.2442,96.2794,95520.0
2017-03-15 13:00:00,109.4,109.58,109.4,109.44,49073.0,96.2882,96.4466,96.2882,96.3234,49073.0
2017-03-15 13:30:00,109.43,109.6,109.38,109.54,61122.0,96.3146,96.4642,96.2706,96.4114,61122.0
2017-03-15 14:00:00,109.58,110.43,109.49,110.41,194099.0,96.4466,97.1948,96.3674,97.1772,194099.0
2017-03-15 14:30:00,110.39,110.79,110.35,110.73,276181.0,97.1596,97.5116,97.1244,97.4588,276181.0
2017-03-15 15:00:00,110.74,111.07,110.67,111.02,164311.0,97.4676,97.7581,97.406,97.7141,164311.0
2017-03-15 15:30:00,111.02,111.32,110.73,110.78,393350.0,97.7141,97.9781,97.4588,97.5028,393350.0
2017-03-16 09:30:00,111.2,111.27,110.5,110.7,114104.0,97.8725,97.9341,97.2564,97.4324,114104.0
2017-03-16 10:00:00,110.72,111.0,110.63,110.71,65397.0,97.45,97.6965,97.3708,97.4412,65397.0
2017-03-16 10:30:00,110.71,110.94,110.67,110.82,56697.0,97.4412,97.6436,97.406,97.538,56697.0
2017-03-16 11:00:00,110.85,110.95,110.63,110.9,67978.0,97.5644,97.6524,97.3708,97.6084,67978.0
2017-03-16 11:30:00,110.89,111.04,110.83,110.98,77512.0,97.5996,97.7317,97.5468,97.6788,77512.0
2017-03-16 12:00:00,110.96,110.98,110.77,110.79,46644.0,97.6612,97.6788,97.494,97.5116,46644.0
2017-03-16 12:30:00,110.79,110.96,110.75,110.89,36145.0,97.5116,97.6612,97.4764,97.5996,36145.0
2017-03-16 13:00:00,110.88,110.88,110.64,110.7,44709.0,97.5908,97.5908,97.3796,97.4324,44709.0
2017-03-16 13:30:00,110.71,110.9,110.69,110.76,45090.0,97.4412,97.6084,97.4236,97.4852,45090.0
2017-03-16 14:00:00,110.77,110.83,110.6,110.74,57796.0,97.494,97.5468,97.3444,97.4676,57796.0
2017-03-16 14:30:00,110.7,110.77,110.54,110.56,46495.0,97.4324,97.494,97.2916,97.3092,46495.0
2017-03-16 15:00:00,110.57,110.62,110.42,110.48,82448.0,97.318,97.362,97.186,97.2388,82448.0
2017-03-16 15:30:00,110.48,110.78,110.45,110.72,298096.0,97.2388,97.5028,97.2124,97.45,298096.0
2017-03-17 09:30:00,110.74,110.79,110.23,110.54,348129.0,97.4676,97.5116,97.0187,97.2916,348129.0
2017-03-17 10:00:00,110.49,110.7,110.49,110.7,85176.0,97.2476,97.4324,97.2476,97.4324,85176.0
2017-03-17 10:30:00,110.72,111.1,110.63,111.1,122160.0,97.45,97.7845,97.3708,97.7845,122160.0
2017-03-17 11:00:00,111.11,111.11,110.7,110.79,57041.0,97.7933,97.7933,97.4324,97.5116,57041.0
2017-03-17 11:30:00,110.81,110.92,110.71,110.92,50407.0,97.5292,97.626,97.4412,97.626,50407.0
2017-03-17 12:00:00,110.95,110.97,110.81,110.9,78589.0,97.6524,97.67,97.5292,97.6084,78589.0
2017-03-17 12:30:00,110.9,110.97,110.87,110.95,66544.0,97.6084,97.67,97.582,97.6524,66544.0
2017-03-17 13:00:00,110.96,110.98,110.84,110.84,152856.0,97.6612,97.6788,97.5556,97.5556,152856.0
2017-03-17 13:30:00,110.86,110.86,110.68,110.74,107792.0,97.5732,97.5732,97.4148,97.4676,107792.0
2017-03-17 14:00:00,110.75,110.84,110.74,110.75,72201.0,97.4764,97.5556,97.4676,97.4764,72201.0
2017-03-17 14:30:00,110.77,110.8,110.55,110.6,326038.0,97.494,97.5204,97.3004,97.3444,326038.0
2017-03-17 15:00:00,110.59,110.81,110.41,110.75,371916.0,97.3356,97.5292,97.1772,97.4764,371916.0
2017-03-17 15:30:00,110.74,110.75,110.46,110.47,606319.0,97.4676,97.4764,97.2212,97.23,606319.0
2017-03-20 09:30:00,110.46,110.56,109.9,109.97,173802.0,97.2212,97.3092,96.7283,96.7899,173802.0
2017-03-20 10:00:00,110.02,110.76,109.96,110.76,126614.0,96.8339,97.4852,96.7811,97.4852,126614.0
2017-03-20 10:30:00,110.76,110.95,110.65,110.8,72292.0,97.4852,97.6524,97.3884,97.5204,72292.0
2017-03-20 11:00:00,110.83,111.0,110.77,110.97,69984.0,97.5468,97.6965,97.494,97.67,69984.0
2017-03-20 11:30:00,110.96,111.19,110.89,111.17,56632.0,97.6612,97.8637,97.5996,97.8461,56632.0
2017-03-20 12:00:00,111.17,111.18,110.76,110.82,57432.0,97.8461,97.8549,97.4852,97.538,57432.0
2017-03-20 12:30:00,110.82,110.94,110.8,110.81,27316.0,97.538,97.6436,97.5204,97.5292,27316.0
2017-03-20 13:00:00,110.82,111.03,110.78,110.98,42795.0,97.538,97.7229,97.5028,97.6788,42795.0
2017-03-20 13:30:00,110.98,111.02,110.61,110.75,36577.0,97.6788,97.7141,97.3532,97.4764,36577.0
2017-03-20 14:00:00,110.78,110.82,110.7,110.81,35437.0,97.5028,97.538,97.4324,97.5292,35437.0
2017-03-20 14:30:00,110.85,110.85,110.6,110.7,61343.0,97.5644,97.5644,97.3444,97.4324,61343.0
2017-03-20 15:00:00,110.7,110.96,110.68,110.94,59939.0,97.4324,97.6612,97.4148,97.6436,59939.0
2017-03-20 15:30:00,110.94,111.03,110.83,110.88,160179.0,97.6436,97.7229,97.5468,97.5908,160179.0
2017-03-21 09:30:00,111.26,111.49,111.1,111.14,65576.0,97.9253,98.1277,97.7845,97.8197,65576.0
2017-03-21 10:00:00,111.12,111.19,110.66,110.66,99001.0,97.8021,97.8637,97.3972,97.3972,99001.0
2017-03-21 10:30:00,110.64,110.82,110.16,110.31,90637.0,97.3796,97.538,96.9571,97.0891,90637.0
2017-03-21 11:00:00,110.27,110.31,109.19,109.57,184454.0,97.0539,97.0891,96.1034,96.4378,184454.0
2017-03-21 11:30:00,109.56,109.99,109.14,109.99,111883.0,96.429,96.8075,96.0594,96.8075,111883.0
2017-03-21 12:00:00,109.94,110.05,109.56,109.6,113396.0,96.7635,96.8603,96.429,96.4642,113396.0
2017-03-21 12:30:00,109.66,109.76,109.41,109.47,67917.0,96.5171,96.6051,96.297,96.3498,67917.0
2017-03-21 13:00:00,109.46,109.53,109.2,109.35,51687.0,96.341,96.4026,96.1122,96.2442,51687.0
2017-03-21 13:30:00,109.36,109.48,109.14,109.22,69203.0,96.253,96.3586,96.0594,96.1298,69203.0
2017-03-21 14:00:00,109.16,109.7,109.16,109.58,129607.0,96.077,96.5523,96.077,96.4466,129607.0
2017-03-21 14:30:00,109.58,109.81,109.47,109.66,127707.0,96.4466,96.6491,96.3498,96.5171,127707.0
2017-03-21 15:00:00,109.66,109.72,109.54,109.69,102429.0,96.5171,96.5699,96.4114,96.5435,102429.0
2017-03-21 15:30:00,109.68,109.7,109.42,109.6,317582.0,96.5347,96.5523,96.3058,96.4642,317582.0
2017-03-22 09:30:00,109.7,109.99,109.14,109.46,111637.0,96.5523,96.8075,96.0594,96.341,111637.0
2017-03-22 10:00:00,109.45,109.65,109.15,109.28,83243.0,96.3322,96.5083,96.0682,96.1826,83243.0
2017-03-22 10:30:00,109.26,109.65,109.1,109.62,90807.0,96.165,96.5083,96.0242,96.4818,90807.0
2017-03-22 11:00:00,109.62,110.2,109.51,110.11,131712.0,96.4818,96.9923,96.385,96.9131,131712.0
2017-03-22 11:30:00,110.15,110.24,110.01,110.24,64857.0,96.9483,97.0275,96.8251,97.0275,64857.0
2017-03-22 12:00:00,110.24,110.24,109.8,109.84,39971.0,97.0275,97.0275,96.6403,96.6755,39971.0
2017-03-22 12:30:00,109.85,110.01,109.8,109.88,21495.0,96.6843,96.8251,96.6403,96.7107,21495.0
2017-03-22 13:00:00,109.91,110.05,109.73,109.98,49643.0,96.7371,96.8603,96.5787,96.7987,49643.0
2017-03-22 13:30:00,110.01,110.08,109.67,109.71,129746.0,96.8251,96.8867,96.5259,96.5611,129746.0
2017-03-22 14:00:00,109.68,109.77,109.46,109.5,160933.0,96.5347,96.6139,96.341,96.3762,160933.0
2017-03-22 14:30:00,109.54,109.77,109.48,109.75,134137.0,96.4114,96.6139,96.3586,96.5963,134137.0
2017-03-22 15:00:00,109.78,110.07,109.75,109.87,90778.0,96.6227,96.8779,96.5963,96.7019,90778.0
2017-03-22 15:30:00,109.87,109.91,109.71,109.77,189928.0,96.7019,96.7371,96.5611,96.6139,189928.0
2017-03-23 09:30:00,109.86,110.21,109.68,110.02,47507.0,96.6931,97.0011,96.5347,96.8339,47507.0
2017-03-23 10:00:00,110.05,110.26,109.9,110.17,27362.0,96.8603,97.0451,96.7283,96.9659,27362.0
2017-03-23 10:30:00,110.17,110.53,110.11,110.44,58597.0,96.9659,97.2828,96.9131,97.2036,58597.0
2017-03-23 11:00:00,110.44,110.71,110.31,110.62,61028.0,97.2036,97.4412,97.0891,97.362,61028.0
2017-03-23 11:30:00,110.61,110.62,110.3,110.38,40108.0,97.3532,97.362,97.0803,97.1508,40108.0
2017-03-23 12:00:00,110.34,110.41,110.31,110.36,42874.0,97.1156,97.1772,97.0891,97.1332,42874.0
2017-03-23 12:30:00,110.35,110.42,110.27,110.39,31841.0,97.1244,97.186,97.0539,97.1596,31841.0
2017-03-23 13:00:00,110.39,110.39,109.95,109.96,33077.0,97.1596,97.1596,96.7723,96.7811,33077.0
2017-03-23 13:30:00,109.9,110.03,109.86,109.99,51780.0,96.7283,96.8427,96.6931,96.8075,51780.0
2017-03-23 14:00:00,109.97,109.98,109.91,109.91,34043.0,96.7899,96.7987,96.7371,96.7371,34043.0
2017-03-23 14:30:00,109.92,109.98,109.83,109.84,31384.0,96.7459,96.7987,96.6667,96.6755,31384.0
2017-03-23 15:00:00,109.83,109.83,109.42,109.42,78706.0,96.6667,96.6667,96.3058,96.3058,78706.0
2017-03-23 15:30:00,109.44,109.61,109.26,109.55,245406.0,96.3234,96.473,96.165,96.4202,245406.0
2017-03-24 09:30:00,109.53,110.24,109.34,109.9,71083.0,96.4026,97.0275,96.2354,96.7283,71083.0
2017-03-24 10:00:00,109.88,109.98,109.56,109.85,47096.0,96.7107,96.7987,96.429,96.6843,47096.0
2017-03-24 10:30:00,109.91,110.23,109.86,110.11,51278.0,96.7371,97.0187,96.6931,96.9131,51278.0
2017-03-24 11:00:00,110.13,110.17,109.55,109.56,69233.0,96.9307,96.9659,96.4202,96.429,69233.0
2017-03-24 11:30:00,109.56,109.65,109.49,109.49,53892.0,96.429,96.5083,96.3674,96.3674,53892.0
2017-03-24 12:00:00,109.53,109.55,109.01,109.16,70514.0,96.4026,96.4202,95.945,96.077,70514.0
2017-03-24 12:30:00,109.15,109.38,109.03,109.21,67751.0,96.0682,96.2706,95.9626,96.121,67751.0
2017-03-24 13:00:00,109.3,109.32,109.06,109.25,62472.0,96.2002,96.2178,95.989,96.1562,62472.0
2017-03-24 13:30:00,109.25,109.29,108.97,108.98,58398.0,96.1562,96.1914,95.9098,95.9186,58398.0
2017-03-24 14:00:00,109.01,109.29,108.99,109.21,96410.0,95.945,96.1914,95.9274,96.121,96410.0
2017-03-24 14:30:00,109.22,109.25,108.92,108.92,141260.0,96.1298,96.1562,95.8657,95.8657,141260.0
2017-03-24 15:00:00,108.97,108.97,108.34,108.61,327145.0,95.9098,95.9098,95.3553,95.5929,327145.0
2017-03-24 15:30:00,108.59,109.29,108.57,108.99,343543.0,95.5753,96.1914,95.5577,95.9274,343543.0
2017-03-27 09:30:00,107.61,107.99,106.93,107.52,327548.0,94.7127,95.0472,94.1142,94.6335,327548.0
2017-03-27 10:00:00,107.54,107.55,107.13,107.47,226901.0,94.6511,94.6599,94.2903,94.5895,226901.0
2017-03-27 10:30:00,107.48,107.87,107.18,107.85,546550.0,94.5983,94.9416,94.3343,94.924,546550.0
2017-03-27 11:00:00,107.86,107.96,107.28,107.39,123198.0,94.9328,95.0208,94.4223,94.5191,123198.0
2017-03-27 11:30:00,107.39,107.64,107.26,107.39,60304.0,94.5191,94.7392,94.4047,94.5191,60304.0
2017-03-27 12:00:00,107.4,107.61,107.37,107.52,67140.0,94.5279,94.7127,94.5015,94.6335,67140.0
2017-03-27 12:30:00,107.53,107.57,107.4,107.53,159849.0,94.6423,94.6775,94.5279,94.6423,159849.0
2017-03-27 13:00:00,107.53,107.8,107.43,107.46,81142.0,94.6423,94.88,94.5543,94.5807,81142.0
2017-03-27 13:30:00,107.47,107.48,107.12,107.23,231442.0,94.5895,94.5983,94.2815,94.3783,231442.0
2017-03-27 14:00:00,107.26,107.35,107.03,107.18,251364.0,94.4047,94.4839,94.2023,94.3343,251364.0
2017-03-27 14:30:00,107.18,107.2,107.0,107.06,264333.0,94.3343,94.3519,94.1759,94.2287,264333.0
2017-03-27 15:00:00,107.06,107.22,107.05,107.09,219461.0,94.2287,94.3695,94.2199,94.2551,219461.0
2017-03-27 15:30:00,107.09,107.3,107.02,107.15,509655.0,94.2551,94.4399,94.1935,94.3079,509655.0
2017-03-28 09:30:00,107.31,108.08,107.31,107.76,212960.0,94.4487,95.1264,94.4487,94.8448,212960.0
2017-03-28 10:00:00,107.78,108.04,107.53,107.82,75707.0,94.8624,95.0912,94.6423,94.8976,75707.0
2017-03-28 10:30:00,107.79,108.14,107.67,108.14,71169.0,94.8712,95.1792,94.7656,95.1792,71169.0
2017-03-28 11:00:00,108.14,108.38,108.05,108.35,270987.0,95.1792,95.3905,95.1,95.3641,270987.0
2017-03-28 11:30:00,108.35,108.43,108.23,108.37,71961.0,95.3641,95.4345,95.2584,95.3817,71961.0
2017-03-28 12:00:00,108.35,108.46,108.31,108.36,41846.0,95.3641,95.4609,95.3289,95.3729,41846.0
2017-03-28 12:30:00,108.37,108.42,108.2,108.37,46544.0,95.3817,95.4257,95.232,95.3817,46544.0
2017-03-28 13:00:00,108.38,108.5,108.37,108.42,61092.0,95.3905,95.4961,95.3817,95.4257,61092.0
2017-03-28 13:30:00,108.43,108.47,108.33,108.45,69573.0,95.4345,95.4697,95.3465,95.4521,69573.0
2017-03-28 14:00:00,108.43,108.46,108.27,108.3,81860.0,95.4345,95.4609,95.2936,95.3201,81860.0
2017-03-28 14:30:00,108.3,108.47,108.21,108.39,64594.0,95.3201,95.4697,95.2408,95.3993,64594.0
2017-03-28 15:00:00,108.39,108.45,108.24,108.42,85215.0,95.3993,95.4521,95.2672,95.4257,85215.0
2017-03-28 15:30:00,108.42,108.54,108.28,108.33,274419.0,95.4257,95.5313,95.3024,95.3465,274419.0
2017-03-29 09:30:00,107.65,107.85,107.36,107.77,99369.0,95.2735,95.4505,95.0168,95.3797,99369.0
2017-03-29 10:00:00,107.78,107.87,107.52,107.63,56317.0,95.3885,95.4682,95.1584,95.2558,56317.0
2017-03-29 10:30:00,107.64,108.04,107.62,108.0,87289.0,95.2646,95.6186,95.2469,95.5832,87289.0
2017-03-29 11:00:00,107.99,108.12,107.86,107.99,85374.0,95.5744,95.6894,95.4593,95.5744,85374.0
2017-03-29 11:30:00,108.0,108.1,107.85,107.94,164881.0,95.5832,95.6717,95.4505,95.5301,164881.0
2017-03-29 12:00:00,107.95,108.18,107.94,108.09,153998.0,95.539,95.7425,95.5301,95.6629,153998.0
2017-03-29 12:30:00,108.1,108.13,108.01,108.04,98614.0,95.6717,95.6983,95.5921,95.6186,98614.0
2017-03-29 13:00:00,108.03,108.09,107.88,108.07,101366.0,95.6098,95.6629,95.477,95.6452,101366.0
2017-03-29 13:30:00,108.08,108.3,108.06,108.23,44012.0,95.654,95.8487,95.6363,95.7868,44012.0
2017-03-29 14:00:00,108.24,108.34,108.12,108.29,51925.0,95.7956,95.8841,95.6894,95.8399,51925.0
2017-03-29 14:30:00,108.29,108.3,108.2,108.26,39704.0,95.8399,95.8487,95.7602,95.8133,39704.0
2017-03-29 15:00:00,108.25,108.31,108.19,108.23,65950.0,95.8045,95.8576,95.7514,95.7868,65950.0
2017-03-29 15:30:00,108.23,108.32,108.1,108.2,246205.0,95.7868,95.8664,95.6717,95.7602,246205.0
2017-03-30 09:30:00,108.33,108.96,108.25,108.89,93258.0,95.8753,96.4328,95.8045,96.3709,93258.0
2017-03-30 10:00:00,108.89,109.1,108.72,109.06,36994.0,96.3709,96.5567,96.2204,96.5213,36994.0
2017-03-30 10:30:00,109.11,109.39,108.88,109.36,71563.0,96.5656,96.8134,96.362,96.7869,71563.0
2017-03-30 11:00:00,109.34,109.43,109.17,109.25,61182.0,96.7692,96.8488,96.6187,96.6895,61182.0
2017-03-30 11:30:00,109.25,109.25,108.87,108.96,45465.0,96.6895,96.6895,96.3532,96.4328,45465.0
2017-03-30 12:00:00,108.94,108.97,108.76,108.85,48297.0,96.4151,96.4417,96.2558,96.3355,48297.0
2017-03-30 12:30:00,108.85,108.87,108.57,108.74,34783.0,96.3355,96.3532,96.0877,96.2381,34783.0
2017-03-30 13:00:00,108.74,109.19,108.74,109.07,36482.0,96.2381,96.6364,96.2381,96.5302,36482.0
2017-03-30 13:30:00,109.03,109.26,109.02,109.19,36182.0,96.4948,96.6984,96.4859,96.6364,36182.0
2017-03-30 14:00:00,109.18,109.19,109.03,109.13,31996.0,96.6276,96.6364,96.4948,96.5833,31996.0
2017-03-30 14:30:00,109.12,109.13,109.0,109.02,43146.0,96.5745,96.5833,96.4682,96.4859,43146.0
2017-03-30 15:00:00,109.02,109.04,108.94,109.01,68565.0,96.4859,96.5036,96.4151,96.4771,68565.0
2017-03-30 15:30:00,109.02,109.2,109.01,109.16,184473.0,96.4859,96.6453,96.4771,96.6099,184473.0
2017-03-31 09:30:00,108.8,108.94,108.38,108.89,51829.0,96.2912,96.4151,95.9195,96.3709,51829.0
2017-03-31 10:00:00,108.86,109.31,108.85,109.14,104041.0,96.3443,96.7426,96.3355,96.5922,104041.0
2017-03-31 10:30:00,109.15,109.43,109.1,109.16,79814.0,96.601,96.8488,96.5567,96.6099,79814.0
2017-03-31 11:00:00,109.14,109.6,109.05,109.45,106536.0,96.5922,96.9993,96.5125,96.8665,106536.0
2017-03-31 11:30:00,109.44,109.87,109.44,109.63,140470.0,96.8577,97.2382,96.8577,97.0258,140470.0
2017-03-31 12:00:00,109.56,109.74,109.16,109.23,181409.0,96.9639,97.1232,96.6099,96.6718,181409.0
2017-03-31 12:30:00,109.23,109.26,109.12,109.16,56079.0,96.6718,96.6984,96.5745,96.6099,56079.0
2017-03-31 13:00:00,109.17,109.43,109.07,109.43,60984.0,96.6187,96.8488,96.5302,96.8488,60984.0
2017-03-31 13:30:00,109.43,109.47,109.19,109.24,30008.0,96.8488,96.8842,96.6364,96.6807,30008.0
2017-03-31 14:00:00,109.26,109.26,108.93,109.14,47909.0,96.6984,96.6984,96.4063,96.5922,47909.0
2017-03-31 14:30:00,109.09,109.17,108.97,108.99,38544.0,96.5479,96.6187,96.4417,96.4594,38544.0
2017-03-31 15:00:00,108.98,109.24,108.98,109.14,44520.0,96.4505,96.6807,96.4505,96.5922,44520.0
2017-03-31 15:30:00,109.12,109.24,108.85,108.88,314184.0,96.5745,96.6807,96.3355,96.362,314184.0
2017-04-03 09:30:00,108.97,109.26,108.54,108.6,61743.0,96.4417,96.6984,96.0611,96.1142,61743.0
2017-04-03 10:00:00,108.58,108.87,108.3,108.87,67319.0,96.0965,96.3532,95.8487,96.3532,67319.0
2017-04-03 10:30:00,108.88,108.94,108.22,108.23,65559.0,96.362,96.4151,95.7779,95.7868,65559.0
2017-04-03 11:00:00,108.24,108.39,107.97,108.12,115918.0,95.7956,95.9284,95.5567,95.6894,115918.0
2017-04-03 11:30:00,108.11,108.2,108.02,108.2,48062.0,95.6806,95.7602,95.6009,95.7602,48062.0
2017-04-03 12:00:00,108.19,108.61,108.07,108.61,40072.0,95.7514,96.1231,95.6452,96.1231,40072.0
2017-04-03 12:30:00,108.6,108.6,108.48,108.55,41032.0,96.1142,96.1142,96.008,96.07,41032.0
2017-04-03 13:00:00,108.53,108.72,108.47,108.54,42707.0,96.0523,96.2204,95.9992,96.0611,42707.0
2017-04-03 13:30:00,108.52,108.56,108.42,108.51,29675.0,96.0434,96.0788,95.9549,96.0346,29675.0
2017-04-03 14:00:00,108.53,108.55,108.31,108.43,59285.0,96.0523,96.07,95.8576,95.9638,59285.0
2017-04-03 14:30:00,108.43,108.78,108.39,108.72,56359.0,95.9638,96.2735,95.9284,96.2204,56359.0
2017-04-03 15:00:00,108.72,108.88,108.61,108.84,76382.0,96.2204,96.362,96.1231,96.3266,76382.0
2017-04-03 15:30:00,108.84,108.87,108.61,108.78,188783.0,96.3266,96.3532,96.1231,96.2735,188783.0
2017-04-04 09:30:00,108.93,109.0,108.59,108.95,37585.0,96.4063,96.4682,96.1054,96.424,37585.0
2017-04-04 10:00:00,108.93,108.96,108.5,108.87,75542.0,96.4063,96.4328,96.0257,96.3532,75542.0
2017-04-04 10:30:00,108.87,109.2,108.86,109.14,55406.0,96.3532,96.6453,96.3443,96.5922,55406.0
2017-04-04 11:00:00,109.12,109.6,109.09,109.47,65388.0,96.5745,96.9993,96.5479,96.8842,65388.0
2017-04-04 11:30:00,109.43,109.55,109.36,109.45,73180.0,96.8488,96.955,96.7869,96.8665,73180.0
2017-04-04 12:00:00,109.45,109.45,109.27,109.36,28538.0,96.8665,96.8665,96.7072,96.7869,28538.0
2017-04-04 12:30:00,109.35,109.35,109.12,109.21,28474.0,96.778,96.778,96.5745,96.6541,28474.0
2017-04-04 13:00:00,109.23,109.39,109.13,109.32,27938.0,96.6718,96.8134,96.5833,96.7515,27938.0
2017-04-04 13:30:00,109.32,109.5,109.31,109.47,57048.0,96.7515,96.9108,96.7426,96.8842,57048.0
2017-04-04 14:00:00,109.45,109.63,109.42,109.57,47669.0,96.8665,97.0258,96.84,96.9727,47669.0
2017-04-04 14:30:00,109.59,109.62,109.47,109.48,49957.0,96.9904,97.017,96.8842,96.8931,49957.0
2017-04-04 15:00:00,109.48,109.56,109.42,109.46,88028.0,96.8931,96.9639,96.84,96.8754,88028.0
2017-04-04 15:30:00,109.46,109.54,109.43,109.48,311570.0,96.8754,96.9462,96.8488,96.8931,311570.0
2017-04-05 09:30:00,110.0,110.97,109.72,110.94,160552.0,97.3533,98.2118,97.1055,98.1852,160552.0
2017-04-05 10:00:00,110.94,111.04,110.74,110.78,75388.0,98.1852,98.2737,98.0082,98.0436,75388.0
2017-04-05 10:30:00,110.77,110.77,110.34,110.5,55032.0,98.0347,98.0347,97.6542,97.7958,55032.0
2017-04-05 11:00:00,110.47,110.53,110.18,110.23,69141.0,97.7692,97.8223,97.5126,97.5568,69141.0
2017-04-05 11:30:00,110.21,110.65,110.19,110.49,39258.0,97.5391,97.9285,97.5214,97.7869,39258.0
2017-04-05 12:00:00,110.49,110.59,110.25,110.43,56344.0,97.7869,97.8754,97.5745,97.7338,56344.0
2017-04-05 12:30:00,110.45,110.71,110.4,110.55,47530.0,97.7515,97.9816,97.7073,97.84,47530.0
2017-04-05 13:00:00,110.56,110.73,110.55,110.66,61066.0,97.8489,97.9993,97.84,97.9374,61066.0
2017-04-05 13:30:00,110.66,110.78,110.57,110.65,64586.0,97.9374,98.0436,97.8577,97.9285,64586.0
2017-04-05 14:00:00,110.63,110.63,110.21,110.27,61462.0,97.9108,97.9108,97.5391,97.5922,61462.0
2017-04-05 14:30:00,110.27,110.29,109.81,109.84,43580.0,97.5922,97.6099,97.1851,97.2117,43580.0
2017-04-05 15:00:00,109.84,109.98,109.17,109.32,83824.0,97.2117,97.3356,96.6187,96.7515,83824.0
2017-04-05 15:30:00,109.31,109.42,108.93,109.24,215911.0,96.7426,96.84,96.4063,96.6807,215911.0
2017-04-06 09:30:00,109.62,110.15,109.2,110.1,108746.0,97.017,97.486,96.6453,97.4418,108746.0
2017-04-06 10:00:00,110.11,110.34,110.01,110.24,71812.0,97.4506,97.6542,97.3621,97.5657,71812.0
2017-04-06 10:30:00,110.28,110.42,110.11,110.13,59204.0,97.6011,97.725,97.4506,97.4683,59204.0
2017-04-06 11:00:00,110.12,110.64,110.12,110.49,82640.0,97.4595,97.9197,97.4595,97.7869,82640.0
2017-04-06 11:30:00,110.49,110.64,110.47,110.5,76505.0,97.7869,97.9197,97.7692,97.7958,76505.0
2017-04-06 12:00:00,110.5,110.65,110.39,110.54,53147.0,97.7958,97.9285,97.6984,97.8312,53147.0
2017-04-06 12:30:00,110.52,110.58,110.18,110.51,77297.0,97.8135,97.8666,97.5126,97.8046,77297.0
2017-04-06 13:00:00,110.52,110.88,110.45,110.87,74694.0,97.8135,98.1321,97.7515,98.1233,74694.0
2017-04-06 13:30:00,110.84,110.89,110.52,110.6,64839.0,98.0967,98.141,97.8135,97.8843,64839.0
2017-04-06 14:00:00,110.59,110.65,110.25,110.25,98578.0,97.8754,97.9285,97.5745,97.5745,98578.0
2017-04-06 14:30:00,110.26,110.55,110.14,110.2,62788.0,97.5834,97.84,97.4772,97.5303,62788.0
2017-04-06 15:00:00,110.22,110.57,110.18,110.44,75083.0,97.548,97.8577,97.5126,97.7427,75083.0
2017-04-06 15:30:00,110.45,110.48,110.17,110.44,300822.0,97.7515,97.7781,97.5037,97.7427,300822.0
2017-04-07 09:30:00,110.38,110.84,109.88,109.99,71473.0,97.6896,98.0967,97.2471,97.3444,71473.0
2017-04-07 10:00:00,110.05,110.83,109.98,110.64,82916.0,97.3975,98.0879,97.3356,97.9197,82916.0
2017-04-07 10:30:00,110.67,110.72,110.14,110.24,57966.0,97.9462,97.9905,97.4772,97.5657,57966.0
2017-04-07 11:00:00,110.26,110.4,109.99,110.27,60220.0,97.5834,97.7073,97.3444,97.5922,60220.0
2017-04-07 11:30:00,110.25,110.36,110.11,110.13,34229.0,97.5745,97.6719,97.4506,97.4683,34229.0
2017-04-07 12:00:00,110.19,110.41,110.15,110.31,53816.0,97.5214,97.7161,97.486,97.6276,53816.0
2017-04-07 12:30:00,110.29,110.37,110.11,110.18,36429.0,97.6099,97.6807,97.4506,97.5126,36429.0
2017-04-07 13:00:00,110.17,110.19,109.91,110.08,40863.0,97.5037,97.5214,97.2736,97.4241,40863.0
2017-04-07 13:30:00,110.09,110.25,109.84,109.84,48916.0,97.4329,97.5745,97.2117,97.2117,48916.0
2017-04-07 14:00:00,109.84,110.09,109.79,109.8,55564.0,97.2117,97.4329,97.1674,97.1763,55564.0
2017-04-07 14:30:00,109.8,109.82,109.62,109.63,43401.0,97.1763,97.194,97.017,97.0258,43401.0
2017-04-07 15:00:00,109.66,109.8,109.64,109.64,49537.0,97.0524,97.1763,97.0347,97.0347,49537.0
2017-04-07 15:30:00,109.63,109.63,109.29,109.3,403946.0,97.0258,97.0258,96.7249,96.7338,403946.0
2017-04-10 09:30:00,109.45,110.21,109.42,109.81,58660.0,96.8665,97.5391,96.84,97.1851,58660.0
2017-04-10 10:00:00,109.82,110.06,109.77,109.93,63410.0,97.194,97.4064,97.1497,97.2913,63410.0
2017-04-10 10:30:00,109.94,110.03,109.76,109.76,36279.0,97.3002,97.3798,97.1409,97.1409,36279.0
2017-04-10 11:00:00,109.77,109.83,109.63,109.83,49498.0,97.1497,97.2028,97.0258,97.2028,49498.0
2017-04-10 11:30:00,109.79,109.79,109.24,109.5,33292.0,97.1674,97.1674,96.6807,96.9108,33292.0
2017-04-10 12:00:00,109.5,109.62,109.18,109.36,43661.0,96.9108,97.017,96.6276,96.7869,43661.0
2017-04-10 12:30:00,109.34,109.72,109.29,109.69,31549.0,96.7692,97.1055,96.7249,97.0789,31549.0
2017-04-10 13:00:00,109.68,109.8,109.58,109.75,21861.0,97.0701,97.1763,96.9816,97.132,21861.0
2017-04-10 13:30:00,109.77,109.98,109.72,109.78,29239.0,97.1497,97.3356,97.1055,97.1586,29239.0
2017-04-10 14:00:00,109.79,109.87,109.58,109.69,43947.0,97.1674,97.2382,96.9816,97.0789,43947.0
2017-04-10 14:30:00,109.69,109.91,109.65,109.82,54211.0,97.0789,97.2736,97.0435,97.194,54211.0
2017-04-10 15:00:00,109.82,110.0,109.72,109.77,63253.0,97.194,97.3533,97.1055,97.1497,63253.0
2017-04-10 15:30:00,109.77,109.84,109.57,109.61,173769.0,97.1497,97.2117,96.9727,97.0081,173769.0
2017-04-11 09:30:00,110.02,110.1,109.37,109.65,255091.0,97.371,97.4418,96.7957,97.0435,255091.0
2017-04-11 10:00:00,109.63,110.12,109.6,109.9,142760.0,97.0258,97.4595,96.9993,97.2648,142760.0
2017-04-11 10:30:00,109.88,109.9,109.42,109.52,170111.0,97.2471,97.2648,96.84,96.9285,170111.0
2017-04-11 11:00:00,109.54,109.8,109.41,109.49,290302.0,96.9462,97.1763,96.8311,96.9019,290302.0
2017-04-11 11:30:00,109.46,110.07,109.46,110.04,81867.0,96.8754,97.4152,96.8754,97.3887,81867.0
2017-04-11 12:00:00,110.03,110.49,109.98,110.33,134873.0,97.3798,97.7869,97.3356,97.6453,134873.0
2017-04-11 12:30:00,110.34,110.43,109.96,110.11,57084.0,97.6542,97.7338,97.3179,97.4506,57084.0
2017-04-11 13:00:00,110.1,110.33,110.1,110.29,40089.0,97.4418,97.6453,97.4418,97.6099,40089.0
2017-04-11 13:30:00,110.3,110.54,110.24,110.54,75833.0,97.6188,97.8312,97.5657,97.8312,75833.0
2017-04-11 14:00:00,110.51,110.7,110.44,110.61,88663.0,97.8046,97.9728,97.7427,97.8931,88663.0
2017-04-11 14:30:00,110.62,111.38,110.53,111.2,358122.0,97.902,98.5746,97.8223,98.4153,358122.0
2017-04-11 15:00:00,111.19,111.25,110.7,110.77,129984.0,98.4065,98.4596,97.9728,98.0347,129984.0
2017-04-11 15:30:00,110.77,111.31,110.73,111.16,587163.0,98.0347,98.5127,97.9993,98.3799,587163.0
2017-04-12 09:30:00,110.99,111.2,110.26,110.38,111419.0,98.2295,98.4153,97.5834,97.6896,111419.0
2017-04-12 10:00:00,110.38,110.49,110.03,110.04,76149.0,97.6896,97.7869,97.3798,97.3887,76149.0
2017-04-12 10:30:00,110.07,110.31,109.61,109.76,108517.0,97.4152,97.6276,97.0081,97.1409,108517.0
2017-04-12 11:00:00,109.81,109.81,109.38,109.47,123787.0,97.1851,97.1851,96.8046,96.8842,123787.0
2017-04-12 11:30:00,109.46,109.83,109.32,109.73,232107.0,96.8754,97.2028,96.7515,97.1143,232107.0
2017-04-12 12:00:00,109.71,110.12,109.6,109.9,149860.0,97.0966,97.4595,96.9993,97.2648,149860.0
2017-04-12 12:30:00,109.9,109.97,109.58,109.8,128734.0,97.2648,97.3267,96.9816,97.1763,128734.0
2017-04-12 13:00:00,109.79,110.14,109.76,110.09,110099.0,97.1674,97.4772,97.1409,97.4329,110099.0
2017-04-12 13:30:00,110.09,110.34,110.03,110.19,90039.0,97.4329,97.6542,97.3798,97.5214,90039.0
2017-04-12 14:00:00,110.21,110.21,109.9,110.02,57877.0,97.5391,97.5391,97.2648,97.371,57877.0
2017-04-12 14:30:00,110.02,110.16,109.76,109.91,79410.0,97.371,97.4949,97.1409,97.2736,79410.0
2017-04-12 15:00:00,109.9,109.9,109.35,109.41,127905.0,97.2648,97.2648,96.778,96.8311,127905.0
2017-04-12 15:30:00,109.42,109.59,109.28,109.35,237475.0,96.84,96.9904,96.7161,96.778,237475.0
2017-04-13 09:30:00,109.1,109.31,108.65,109.09,161748.0,96.5567,96.7426,96.1585,96.5479,161748.0
2017-04-13 10:00:00,109.15,109.22,108.56,108.59,116588.0,96.601,96.663,96.0788,96.1054,116588.0
2017-04-13 10:30:00,108.59,109.18,108.59,109.13,185801.0,96.1054,96.6276,96.1054,96.5833,185801.0
2017-04-13 11:00:00,109.14,109.57,109.14,109.57,124387.0,96.5922,96.9727,96.5922,96.9727,124387.0
2017-04-13 11:30:00,109.54,109.56,109.18,109.21,76766.0,96.9462,96.9639,96.6276,96.6541,76766.0
2017-04-13 12:00:00,109.21,109.22,108.71,108.76,132364.0,96.6541,96.663,96.2116,96.2558,132364.0
2017-04-13 12:30:00,108.76,108.9,108.56,108.72,90959.0,96.2558,96.3797,96.0788,96.2204,90959.0
2017-04-13 13:00:00,108.71,108.76,108.5,108.59,114406.0,96.2116,96.2558,96.0257,96.1054,114406.0
2017-04-13 13:30:00,108.6,108.62,108.35,108.47,73584.0,96.1142,96.1319,95.893,95.9992,73584.0
2017-04-13 14:00:00,108.47,108.78,108.46,108.68,105979.0,95.9992,96.2735,95.9903,96.185,105979.0
2017-04-13 14:30:00,108.65,108.71,108.45,108.53,52221.0,96.1585,96.2116,95.9815,96.0523,52221.0
2017-04-13 15:00:00,108.53,108.62,108.12,108.28,96790.0,96.0523,96.1319,95.6894,95.831,96790.0
2017-04-13 15:30:00,108.29,108.33,107.96,108.01,366561.0,95.8399,95.8753,95.5478,95.5921,366561.0
2017-04-17 09:30:00,108.39,108.59,107.75,108.3,111178.0,95.9284,96.1054,95.362,95.8487,111178.0
2017-04-17 10:00:00,108.27,108.94,108.25,108.28,108095.0,95.8222,96.4151,95.8045,95.831,108095.0
2017-04-17 10:30:00,108.31,108.6,108.16,108.55,45039.0,95.8576,96.1142,95.7248,96.07,45039.0
2017-04-17 11:00:00,108.58,108.75,108.48,108.52,98427.0,96.0965,96.247,96.008,96.0434,98427.0
2017-04-17 11:30:00,108.51,108.62,108.42,108.62,140476.0,96.0346,96.1319,95.9549,96.1319,140476.0
2017-04-17 12:00:00,108.62,108.9,108.6,108.79,58793.0,96.1319,96.3797,96.1142,96.2824,58793.0
2017-04-17 12:30:00,108.8,108.83,108.56,108.79,75102.0,96.2912,96.3178,96.0788,96.2824,75102.0
2017-04-17 13:00:00,108.8,108.99,108.58,108.66,140588.0,96.2912,96.4594,96.0965,96.1673,140588.0
2017-04-17 13:30:00,108.65,108.69,108.54,108.6,33979.0,96.1585,96.1939,96.0611,96.1142,33979.0
2017-04-17 14:00:00,108.59,108.69,108.43,108.43,44190.0,96.1054,96.1939,95.9638,95.9638,44190.0
2017-04-17 14:30:00,108.43,108.62,108.43,108.48,61643.0,95.9638,96.1319,95.9638,96.008,61643.0
2017-04-17 15:00:00,108.49,108.74,108.45,108.72,79051.0,96.0169,96.2381,95.9815,96.2204,79051.0
2017-04-17 15:30:00,108.74,108.98,108.56,108.82,252300.0,96.2381,96.4505,96.0788,96.3089,252300.0
2017-04-18 09:30:00,108.02,108.79,108.02,108.64,67397.0,95.6009,96.2824,95.6009,96.1496,67397.0
2017-04-18 10:00:00,108.65,108.76,108.36,108.59,72626.0,96.1585,96.2558,95.9018,96.1054,72626.0
2017-04-18 10:30:00,108.57,108.76,108.53,108.74,59813.0,96.0877,96.2558,96.0523,96.2381,59813.0
2017-04-18 11:00:00,108.73,108.88,108.47,108.56,160257.0,96.2293,96.362,95.9992,96.0788,160257.0
2017-04-18 11:30:00,108.52,108.53,107.98,107.98,153757.0,96.0434,96.0523,95.5655,95.5655,153757.0
2017-04-18 12:00:00,107.98,108.29,107.83,108.22,48197.0,95.5655,95.8399,95.4328,95.7779,48197.0
2017-04-18 12:30:00,108.2,108.27,107.95,107.96,71511.0,95.7602,95.8222,95.539,95.5478,71511.0
2017-04-18 13:00:00,107.94,108.37,107.88,108.34,75615.0,95.5301,95.9107,95.477,95.8841,75615.0
2017-04-18 13:30:00,108.38,108.51,108.36,108.42,29594.0,95.9195,96.0346,95.9018,95.9549,29594.0
2017-04-18 14:00:00,108.42,108.81,108.42,108.72,63331.0,95.9549,96.3001,95.9549,96.2204,63331.0
2017-04-18 14:30:00,108.73,108.8,108.49,108.55,62039.0,96.2293,96.2912,96.0169,96.07,62039.0
2017-04-18 15:00:00,108.55,108.64,108.38,108.4,79260.0,96.07,96.1496,95.9195,95.9372,79260.0
2017-04-18 15:30:00,108.41,108.64,108.39,108.53,243038.0,95.9461,96.1496,95.9284,96.0523,243038.0
2017-04-19 09:30:00,108.8,108.99,108.59,108.89,154773.0,96.2912,96.4594,96.1054,96.3709,154773.0
2017-04-19 10:00:00,108.92,108.96,108.31,108.49,58076.0,96.3974,96.4328,95.8576,96.0169,58076.0
2017-04-19 10:30:00,108.57,108.58,108.19,108.25,87053.0,96.0877,96.0965,95.7514,95.8045,87053.0
2017-04-19 11:00:00,108.25,108.44,108.2,108.44,125120.0,95.8045,95.9726,95.7602,95.9726,125120.0
2017-04-19 11:30:00,108.44,108.49,108.28,108.35,34624.0,95.9726,96.0169,95.831,95.893,34624.0
2017-04-19 12:00:00,108.37,108.42,108.17,108.37,32592.0,95.9107,95.9549,95.7337,95.9107,32592.0
2017-04-19 12:30:00,108.35,108.41,108.26,108.35,24248.0,95.893,95.9461,95.8133,95.893,24248.0
2017-04-19 13:00:00,108.34,108.5,108.13,108.48,42127.0,95.8841,96.0257,95.6983,96.008,42127.0
2017-04-19 13:30:00,108.43,108.49,108.3,108.31,38707.0,95.9638,96.0169,95.8487,95.8576,38707.0
2017-04-19 14:00:00,108.34,108.4,108.18,108.32,61264.0,95.8841,95.9372,95.7425,95.8664,61264.0
2017-04-19 14:30:00,108.34,108.38,107.89,107.95,70491.0,95.8841,95.9195,95.4859,95.539,70491.0
2017-04-19 15:00:00,107.97,108.19,107.94,108.1,110216.0,95.5567,95.7514,95.5301,95.6717,110216.0
2017-04-19 15:30:00,108.09,108.29,107.92,108.21,275369.0,95.6629,95.8399,95.5124,95.7691,275369.0
2017-04-20 09:30:00,108.0,108.49,107.26,108.47,407817.0,95.5832,96.0169,94.9283,95.9992,407817.0
2017-04-20 10:00:00,108.46,108.68,108.24,108.43,134147.0,95.9903,96.185,95.7956,95.9638,134147.0
2017-04-20 10:30:00,108.39,108.39,107.99,108.2,95385.0,95.9284,95.9284,95.5744,95.7602,95385.0
2017-04-20 11:00:00,108.21,108.37,108.16,108.35,80938.0,95.7691,95.9107,95.7248,95.893,80938.0
2017-04-20 11:30:00,108.35,108.61,108.31,108.51,104068.0,95.893,96.1231,95.8576,96.0346,104068.0
2017-04-20 12:00:00,108.52,108.66,108.47,108.59,109931.0,96.0434,96.1673,95.9992,96.1054,109931.0
2017-04-20 12:30:00,108.58,108.97,108.55,108.74,70579.0,96.0965,96.4417,96.07,96.2381,70579.0
2017-04-20 13:00:00,108.73,108.87,108.56,108.87,45941.0,96.2293,96.3532,96.0788,96.3532,45941.0
2017-04-20 13:30:00,108.85,109.15,108.78,109.06,75545.0,96.3355,96.601,96.2735,96.5213,75545.0
2017-04-20 14:00:00,109.07,109.09,108.78,108.92,58909.0,96.5302,96.5479,96.2735,96.3974,58909.0
2017-04-20 14:30:00,108.91,108.99,108.78,108.88,56635.0,96.3886,96.4594,96.2735,96.362,56635.0
2017-04-20 15:00:00,108.85,109.01,108.72,108.85,110878.0,96.3355,96.4771,96.2204,96.3355,110878.0
2017-04-20 15:30:00,108.85,109.06,108.76,108.81,240981.0,96.3355,96.5213,96.2558,96.3001,240981.0
2017-04-21 09:30:00,109.04,109.47,108.0,108.15,187227.0,96.5036,96.8842,95.5832,95.716,187227.0
2017-04-21 10:00:00,108.17,108.36,107.91,107.97,93466.0,95.7337,95.9018,95.5036,95.5567,93466.0
2017-04-21 10:30:00,107.99,107.99,107.68,107.84,107332.0,95.5744,95.5744,95.3,95.4416,107332.0
2017-04-21 11:00:00,107.82,107.82,107.11,107.12,190571.0,95.4239,95.4239,94.7955,94.8044,190571.0
2017-04-21 11:30:00,107.12,107.79,107.04,107.47,145307.0,94.8044,95.3974,94.7336,95.1142,145307.0
2017-04-21 12:00:00,107.51,107.6,107.34,107.52,85953.0,95.1496,95.2292,94.9991,95.1584,85953.0
2017-04-21 12:30:00,107.53,107.82,107.49,107.72,74688.0,95.1673,95.4239,95.1319,95.3354,74688.0
2017-04-21 13:00:00,107.74,107.87,107.25,107.6,89446.0,95.3531,95.4682,94.9194,95.2292,89446.0
2017-04-21 13:30:00,107.62,107.81,107.53,107.77,62049.0,95.2469,95.4151,95.1673,95.3797,62049.0
2017-04-21 14:00:00,107.78,107.99,107.61,107.94,47983.0,95.3885,95.5744,95.2381,95.5301,47983.0
2017-04-21 14:30:00,107.92,107.97,107.75,107.89,72801.0,95.5124,95.5567,95.362,95.4859,72801.0
2017-04-21 15:00:00,107.9,107.91,107.49,107.53,119872.0,95.4947,95.5036,95.1319,95.1673,119872.0
2017-04-21 15:30:00,107.53,107.82,107.49,107.55,333568.0,95.1673,95.4239,95.1319,95.185,333568.0
2017-04-24 09:30:00,109.01,110.0,108.94,109.98,278396.0,96.4771,97.3533,96.4151,97.3356,278396.0
2017-04-24 10:00:00,109.93,110.09,109.7,110.08,157301.0,97.2913,97.4329,97.0878,97.4241,157301.0
2017-04-24 10:30:00,110.06,110.07,109.75,109.85,97952.0,97.4064,97.4152,97.132,97.2205,97952.0
2017-04-24 11:00:00,109.86,109.98,109.68,109.79,89897.0,97.2294,97.3356,97.0701,97.1674,89897.0
2017-04-24 11:30:00,109.78,109.78,109.49,109.68,97038.0,97.1586,97.1586,96.9019,97.0701,97038.0
2017-04-24 12:00:00,109.65,109.74,109.6,109.7,63925.0,97.0435,97.1232,96.9993,97.0878,63925.0
2017-04-24 12:30:00,109.69,110.0,109.68,109.99,70381.0,97.0789,97.3533,97.0701,97.3444,70381.0
2017-04-24 13:00:00,109.99,110.26,109.96,110.26,89256.0,97.3444,97.5834,97.3179,97.5834,89256.0
2017-04-24 13:30:00,110.28,110.29,110.09,110.12,65267.0,97.6011,97.6099,97.4329,97.4595,65267.0
2017-04-24 14:00:00,110.12,110.58,110.11,110.5,144608.0,97.4595,97.8666,97.4506,97.7958,144608.0
2017-04-24 14:30:00,110.51,110.59,110.28,110.3,116744.0,97.8046,97.8754,97.6011,97.6188,116744.0
2017-04-24 15:00:00,110.28,110.38,110.24,110.33,117420.0,97.6011,97.6896,97.5657,97.6453,117420.0
2017-04-24 15:30:00,110.33,110.43,110.2,110.23,343073.0,97.6453,97.7338,97.5303,97.5568,343073.0
2017-04-25 09:30:00,111.68,113.09,111.57,113.08,687118.0,98.8401,100.088,98.7428,100.0792,687118.0
2017-04-25 10:00:00,112.98,114.13,112.98,113.94,558153.0,99.9907,101.0084,99.9907,100.8403,558153.0
2017-04-25 10:30:00,113.95,113.95,113.07,113.07,250579.0,100.8491,100.8491,100.0703,100.0703,250579.0
2017-04-25 11:00:00,113.06,113.21,112.78,112.82,142976.0,100.0615,100.1942,99.8137,99.8491,142976.0
2017-04-25 11:30:00,112.85,112.95,112.64,112.92,110004.0,99.8756,99.9641,99.6898,99.9376,110004.0
2017-04-25 12:00:00,112.93,113.65,112.92,113.63,129938.0,99.9464,100.5836,99.9376,100.5659,129938.0
2017-04-25 12:30:00,113.62,113.7,113.42,113.51,86216.0,100.5571,100.6279,100.3801,100.4597,86216.0
2017-04-25 13:00:00,113.49,113.85,113.49,113.57,84585.0,100.442,100.7606,100.442,100.5128,84585.0
2017-04-25 13:30:00,113.57,113.75,113.49,113.54,66875.0,100.5128,100.6721,100.442,100.4863,66875.0
2017-04-25 14:00:00,113.54,113.67,113.39,113.44,151485.0,100.4863,100.6013,100.3535,100.3978,151485.0
2017-04-25 14:30:00,113.43,113.43,113.16,113.24,69779.0,100.3889,100.3889,100.15,100.2208,69779.0
2017-04-25 15:00:00,113.24,113.39,113.17,113.26,157049.0,100.2208,100.3535,100.1588,100.2385,157049.0
2017-04-25 15:30:00,113.27,113.35,113.13,113.15,317981.0,100.2473,100.3181,100.1234,100.1411,317981.0
2017-04-26 09:30:00,113.09,113.78,112.77,113.24,132063.0,100.088,100.6987,99.8048,100.2208,132063.0
2017-04-26 10:00:00,113.2,113.32,112.99,113.26,118201.0,100.1854,100.2916,99.9995,100.2385,118201.0
2017-04-26 10:30:00,113.29,113.42,113.06,113.21,85142.0,100.265,100.3801,100.0615,100.1942,85142.0
2017-04-26 11:00:00,113.2,113.45,113.02,113.42,92935.0,100.1854,100.4066,100.0261,100.3801,92935.0
2017-04-26 11:30:00,113.41,113.52,112.86,112.97,56354.0,100.3712,100.4686,99.8845,99.9818,56354.0
2017-04-26 12:00:00,112.96,113.24,112.95,113.19,48935.0,99.973,100.2208,99.9641,100.1765,48935.0
2017-04-26 12:30:00,113.2,113.44,113.18,113.43,40541.0,100.1854,100.3978,100.1677,100.3889,40541.0
2017-04-26 13:00:00,113.4,113.41,113.15,113.15,41382.0,100.3624,100.3712,100.1411,100.1411,41382.0
2017-04-26 13:30:00,113.14,113.37,112.89,113.0,68523.0,100.1323,100.3358,99.911,100.0084,68523.0
2017-04-26 14:00:00,112.96,113.09,112.81,113.03,74436.0,99.973,100.088,99.8402,100.0349,74436.0
2017-04-26 14:30:00,113.03,113.3,113.02,113.08,113024.0,100.0349,100.2739,100.0261,100.0792,113024.0
2017-04-26 15:00:00,113.06,113.2,112.96,113.0,101748.0,100.0615,100.1854,99.973,100.0084,101748.0
2017-04-26 15:30:00,113.0,113.06,112.5,112.55,348906.0,100.0084,100.0615,99.5659,99.6101,348906.0
2017-04-27 09:30:00,112.67,112.68,111.45,111.57,344851.0,99.7163,99.7252,98.6366,98.7428,344851.0
2017-04-27 10:00:00,111.59,112.04,111.3,111.5,156010.0,98.7605,99.1587,98.5038,98.6808,156010.0
2017-04-27 10:30:00,111.54,111.66,110.97,111.12,118075.0,98.7162,98.8224,98.2118,98.3445,118075.0
2017-04-27 11:00:00,111.13,111.43,110.83,110.83,120069.0,98.3534,98.6189,98.0879,98.0879,120069.0
2017-04-27 11:30:00,110.84,111.02,110.54,110.76,115992.0,98.0967,98.256,97.8312,98.0259,115992.0
2017-04-27 12:00:00,110.76,111.17,110.76,110.95,211029.0,98.0259,98.3888,98.0259,98.1941,211029.0
2017-04-27 12:30:00,110.96,111.17,110.9,111.15,89844.0,98.2029,98.3888,98.1498,98.3711,89844.0
2017-04-27 13:00:00,111.17,111.17,110.86,110.89,80152.0,98.3888,98.3888,98.1144,98.141,80152.0
2017-04-27 13:30:00,110.89,111.01,110.78,110.96,81656.0,98.141,98.2472,98.0436,98.2029,81656.0
2017-04-27 14:00:00,110.97,111.32,110.93,111.16,107346.0,98.2118,98.5215,98.1764,98.3799,107346.0
2017-04-27 14:30:00,111.15,111.32,111.11,111.11,98369.0,98.3711,98.5215,98.3357,98.3357,98369.0
2017-04-27 15:00:00,111.11,111.19,110.9,111.17,112722.0,98.3357,98.4065,98.1498,98.3888,112722.0
2017-04-27 15:30:00,111.17,111.23,111.03,111.17,304769.0,98.3888,98.4419,98.2649,98.3888,304769.0
2017-04-28 09:30:00,111.0,111.2,109.84,110.75,231775.0,98.2383,98.4153,97.2117,98.017,231775.0
2017-04-28 10:00:00,110.71,110.73,110.09,110.15,81317.0,97.9816,97.9993,97.4329,97.486,81317.0
2017-04-28 10:30:00,110.15,110.89,109.98,110.83,128512.0,97.486,98.141,97.3356,98.0879,128512.0
2017-04-28 11:00:00,110.83,111.28,110.73,111.15,88465.0,98.0879,98.4861,97.9993,98.3711,88465.0
2017-04-28 11:30:00,111.16,111.19,110.96,111.13,72048.0,98.3799,98.4065,98.2029,98.3534,72048.0
2017-04-28 12:00:00,111.15,111.49,111.15,111.44,85580.0,98.3711,98.672,98.3711,98.6277,85580.0
2017-04-28 12:30:00,111.45,111.45,111.26,111.43,41389.0,98.6366,98.6366,98.4684,98.6189,41389.0
2017-04-28 13:00:00,111.4,111.44,111.17,111.19,63270.0,98.5923,98.6277,98.3888,98.4065,63270.0
2017-04-28 13:30:00,111.19,111.35,111.18,111.26,40608.0,98.4065,98.5481,98.3976,98.4684,40608.0
2017-04-28 14:00:00,111.21,111.27,111.13,111.2,45565.0,98.4242,98.4773,98.3534,98.4153,45565.0
2017-04-28 14:30:00,111.2,111.54,111.17,111.52,84368.0,98.4153,98.7162,98.3888,98.6985,84368.0
2017-04-28 15:00:00,111.52,111.82,111.42,111.82,113229.0,98.6985,98.964,98.61,98.964,113229.0
2017-04-28 15:30:00,111.82,111.86,111.59,111.61,296084.0,98.964,98.9994,98.7605,98.7782,296084.0
2017-05-01 09:30:00,112.25,112.79,112.22,112.69,163686.0,99.3446,99.8225,99.318,99.734,163686.0
2017-05-01 10:00:00,112.65,112.69,111.95,112.04,74257.0,99.6986,99.734,99.0791,99.1587,74257.0
2017-05-01 10:30:00,112.05,112.29,111.96,112.26,100576.0,99.1676,99.38,99.0879,99.3534,100576.0
2017-05-01 11:00:00,112.29,112.42,112.2,112.34,68689.0,99.38,99.495,99.3003,99.4242,68689.0
2017-05-01 11:30:00,112.37,112.58,112.29,112.34,49485.0,99.4508,99.6367,99.38,99.4242,49485.0
2017-05-01 12:00:00,112.3,112.39,112.25,112.31,54001.0,99.3888,99.4685,99.3446,99.3977,54001.0
2017-05-01 12:30:00,112.3,112.34,111.97,112.09,45422.0,99.3888,99.4242,99.0968,99.203,45422.0
2017-05-01 13:00:00,112.09,112.1,111.99,112.04,61535.0,99.203,99.2118,99.1145,99.1587,61535.0
2017-05-01 13:30:00,112.04,112.19,112.01,112.19,84758.0,99.1587,99.2915,99.1322,99.2915,84758.0
2017-05-01 14:00:00,112.2,112.4,112.14,112.26,145799.0,99.3003,99.4773,99.2472,99.3534,145799.0
2017-05-01 14:30:00,112.26,112.37,112.25,112.31,145452.0,99.3534,99.4508,99.3446,99.3977,145452.0
2017-05-01 15:00:00,112.31,112.31,112.07,112.12,155810.0,99.3977,99.3977,99.1853,99.2295,155810.0
2017-05-01 15:30:00,112.11,112.27,111.93,111.99,311738.0,99.2207,99.3623,99.0614,99.1145,311738.0
2017-05-02 09:30:00,112.28,112.95,111.38,111.45,112310.0,99.3711,99.9641,98.5746,98.6366,112310.0
2017-05-02 10:00:00,111.39,111.68,111.16,111.56,114744.0,98.5835,98.8401,98.3799,98.7339,114744.0
2017-05-02 10:30:00,111.56,111.76,111.26,111.37,113585.0,98.7339,98.9109,98.4684,98.5658,113585.0
2017-05-02 11:00:00,111.33,111.44,111.04,111.1,103283.0,98.5304,98.6277,98.2737,98.3268,103283.0
2017-05-02 11:30:00,111.09,111.51,111.04,111.45,82675.0,98.318,98.6897,98.2737,98.6366,82675.0
2017-05-02 12:00:00,111.44,111.65,111.35,111.44,237943.0,98.6277,98.8136,98.5481,98.6277,237943.0
2017-05-02 12:30:00,111.45,111.48,111.13,111.24,80588.0,98.6366,98.6631,98.3534,98.4507,80588.0
2017-05-02 13:00:00,111.24,111.24,110.87,110.92,73049.0,98.4507,98.4507,98.1233,98.1675,73049.0
2017-05-02 13:30:00,110.89,110.89,110.45,110.45,74853.0,98.141,98.141,97.7515,97.7515,74853.0
2017-05-02 14:00:00,110.47,110.92,110.42,110.78,87282.0,97.7692,98.1675,97.725,98.0436,87282.0
2017-05-02 14:30:00,110.78,110.82,110.53,110.63,117072.0,98.0436,98.079,97.8223,97.9108,117072.0
2017-05-02 15:00:00,110.64,110.94,110.62,110.9,113679.0,97.9197,98.1852,97.902,98.1498,113679.0
2017-05-02 15:30:00,110.89,111.02,110.75,110.93,255598.0,98.141,98.256,98.017,98.1764,255598.0
2017-05-03 09:30:00,110.34,110.9,110.26,110.62,74192.0,97.6542,98.1498,97.5834,97.902,74192.0
2017-05-03 10:00:00,110.62,110.75,110.21,110.42,56250.0,97.902,98.017,97.5391,97.725,56250.0
2017-05-03 10:30:00,110.4,110.4,109.79,109.89,83725.0,97.7073,97.7073,97.1674,97.2559,83725.0
2017-05-03 11:00:00,109.88,110.41,109.87,110.25,70544.0,97.2471,97.7161,97.2382,97.5745,70544.0
2017-05-03 11:30:00,110.26,110.46,110.16,110.4,55954.0,97.5834,97.7604,97.4949,97.7073,55954.0
2017-05-03 12:00:00,110.37,110.43,110.13,110.22,54895.0,97.6807,97.7338,97.4683,97.548,54895.0
2017-05-03 12:30:00,110.21,110.25,110.1,110.24,35119.0,97.5391,97.5745,97.4418,97.5657,35119.0
2017-05-03 13:00:00,110.24,110.3,110.08,110.11,37119.0,97.5657,97.6188,97.4241,97.4506,37119.0
2017-05-03 13:30:00,110.09,110.45,110.06,110.45,63248.0,97.4329,97.7515,97.4064,97.7515,63248.0
2017-05-03 14:00:00,110.45,110.54,110.3,110.37,82263.0,97.7515,97.8312,97.6188,97.6807,82263.0
2017-05-03 14:30:00,110.38,110.71,110.33,110.66,111338.0,97.6896,97.9816,97.6453,97.9374,111338.0
2017-05-03 15:00:00,110.66,110.91,110.65,110.89,94986.0,97.9374,98.1587,97.9285,98.141,94986.0
2017-05-03 15:30:00,110.89,111.0,110.76,110.79,258461.0,98.141,98.2383,98.0259,98.0525,258461.0
2017-05-04 09:30:00,111.02,111.09,110.57,110.96,78909.0,98.256,98.318,97.8577,98.2029,78909.0
2017-05-04 10:00:00,110.93,111.07,110.82,110.86,74823.0,98.1764,98.3003,98.079,98.1144,74823.0
2017-05-04 10:30:00,110.85,110.93,110.66,110.89,52485.0,98.1056,98.1764,97.9374,98.141,52485.0
2017-05-04 11:00:00,110.86,111.01,110.64,110.92,98718.0,98.1144,98.2472,97.9197,98.1675,98718.0
2017-05-04 11:30:00,110.92,111.39,110.86,111.0,104984.0,98.1675,98.5835,98.1144,98.2383,104984.0
2017-05-04 12:00:00,110.98,111.14,110.42,110.61,249452.0,98.2206,98.3622,97.725,97.8931,249452.0
2017-05-04 12:30:00,110.65,110.75,110.42,110.73,1557821.0,97.9285,98.017,97.725,97.9993,1557821.0
2017-05-04 13:00:00,110.75,111.02,110.75,110.96,51809.0,98.017,98.256,98.017,98.2029,51809.0
2017-05-04 13:30:00,110.96,111.25,110.8,111.22,39444.0,98.2029,98.4596,98.0613,98.433,39444.0
2017-05-04 14:00:00,111.23,111.64,111.23,111.61,100493.0,98.4419,98.8047,98.4419,98.7782,100493.0
2017-05-04 14:30:00,111.63,111.93,111.61,111.72,161390.0,98.7959,99.0614,98.7782,98.8755,161390.0
2017-05-04 15:00:00,111.71,111.92,111.6,111.84,89863.0,98.8667,99.0525,98.7693,98.9817,89863.0
2017-05-04 15:30:00,111.84,112.09,111.83,112.02,315151.0,98.9817,99.203,98.9729,99.141,315151.0
2017-05-05 09:30:00,111.6,112.04,111.38,111.98,93919.0,98.7693,99.1587,98.5746,99.1056,93919.0
2017-05-05 10:00:00,111.99,112.35,111.99,112.25,62432.0,99.1145,99.4331,99.1145,99.3446,62432.0
2017-05-05 10:30:00,112.31,112.4,112.02,112.39,115110.0,99.3977,99.4773,99.141,99.4685,115110.0
2017-05-05 11:00:00,112.39,113.14,112.37,112.94,136861.0,99.4685,100.1323,99.4508,99.9553,136861.0
2017-05-05 11:30:00,112.92,113.01,112.57,112.72,112560.0,99.9376,100.0172,99.6278,99.7606,112560.0
2017-05-05 12:00:00,112.7,112.84,112.59,112.59,56521.0,99.7429,99.8668,99.6455,99.6455,56521.0
2017-05-05 12:30:00,112.59,112.69,112.46,112.67,54603.0,99.6455,99.734,99.5304,99.7163,54603.0
2017-05-05 13:00:00,112.66,112.69,112.55,112.63,42703.0,99.7075,99.734,99.6101,99.6809,42703.0
2017-05-05 13:30:00,112.63,112.79,112.62,112.75,42887.0,99.6809,99.8225,99.6721,99.7871,42887.0
2017-05-05 14:00:00,112.71,112.8,112.58,112.66,44095.0,99.7517,99.8314,99.6367,99.7075,44095.0
2017-05-05 14:30:00,112.67,112.99,112.67,112.88,58864.0,99.7163,99.9995,99.7163,99.9022,58864.0
2017-05-05 15:00:00,112.87,113.07,112.86,112.99,111912.0,99.8933,100.0703,99.8845,99.9995,111912.0
2017-05-05 15:30:00,113.0,113.14,112.93,113.12,266926.0,100.0084,100.1323,99.9464,100.1146,266926.0
2017-05-08 09:30:00,112.94,113.13,112.51,112.51,118203.0,99.9553,100.1234,99.5747,99.5747,118203.0
2017-05-08 10:00:00,112.5,112.75,112.45,112.61,76075.0,99.5659,99.7871,99.5216,99.6632,76075.0
2017-05-08 10:30:00,112.64,112.73,112.41,112.45,54678.0,99.6898,99.7694,99.4862,99.5216,54678.0
2017-05-08 11:00:00,112.43,112.54,112.22,112.33,60537.0,99.5039,99.6013,99.318,99.4154,60537.0
2017-05-08 11:30:00,112.34,112.48,112.29,112.33,55893.0,99.4242,99.5482,99.38,99.4154,55893.0
2017-05-08 12:00:00,112.34,112.45,112.24,112.39,52336.0,99.4242,99.5216,99.3357,99.4685,52336.0
2017-05-08 12:30:00,112.39,112.79,112.38,112.6,40962.0,99.4685,99.8225,99.4596,99.6544,40962.0
2017-05-08 13:00:00,112.59,112.66,112.47,112.47,15652.0,99.6455,99.7075,99.5393,99.5393,15652.0
2017-05-08 13:30:00,112.46,112.57,112.43,112.54,23393.0,99.5304,99.6278,99.5039,99.6013,23393.0
2017-05-08 14:00:00,112.53,112.69,112.51,112.54,38789.0,99.5924,99.734,99.5747,99.6013,38789.0
2017-05-08 14:30:00,112.54,112.56,112.48,112.54,31096.0,99.6013,99.619,99.5482,99.6013,31096.0
2017-05-08 15:00:00,112.55,112.56,112.41,112.45,48448.0,99.6101,99.619,99.4862,99.5216,48448.0
2017-05-08 15:30:00,112.46,112.69,112.32,112.6,145393.0,99.5304,99.734,99.4065,99.6544,145393.0
2017-05-09 09:30:00,113.05,114.04,112.84,113.96,175695.0,100.0526,100.9288,99.8668,100.858,175695.0
2017-05-09 10:00:00,113.94,114.02,113.7,113.84,65292.0,100.8403,100.9111,100.6279,100.7518,65292.0
2017-05-09 10:30:00,113.77,113.83,113.53,113.63,78379.0,100.6898,100.7429,100.4774,100.5659,78379.0
2017-05-09 11:00:00,113.63,113.79,113.2,113.37,106555.0,100.5659,100.7075,100.1854,100.3358,106555.0
2017-05-09 11:30:00,113.37,113.56,113.28,113.45,58665.0,100.3358,100.504,100.2562,100.4066,58665.0
2017-05-09 12:00:00,113.43,113.54,113.03,113.23,59848.0,100.3889,100.4863,100.0349,100.2119,59848.0
2017-05-09 12:30:00,113.2,113.23,113.09,113.16,37074.0,100.1854,100.2119,100.088,100.15,37074.0
2017-05-09 13:00:00,113.16,113.31,113.05,113.05,50757.0,100.15,100.2827,100.0526,100.0526,50757.0
2017-05-09 13:30:00,113.07,113.44,113.05,113.43,48913.0,100.0703,100.3978,100.0526,100.3889,48913.0
2017-05-09 14:00:00,113.42,113.43,113.21,113.22,102046.0,100.3801,100.3889,100.1942,100.2031,102046.0
2017-05-09 14:30:00,113.22,113.53,113.22,113.44,122233.0,100.2031,100.4774,100.2031,100.3978,122233.0
2017-05-09 15:00:00,113.44,113.78,113.44,113.74,201440.0,100.3978,100.6987,100.3978,100.6633,201440.0
2017-05-09 15:30:00,113.73,113.73,113.39,113.57,437924.0,100.6544,100.6544,100.3535,100.5128,437924.0
2017-05-10 09:30:00,113.5,113.78,113.33,113.62,66355.0,100.4509,100.6987,100.3004,100.5571,66355.0
2017-05-10 10:00:00,113.61,113.86,113.6,113.77,54454.0,100.5482,100.7695,100.5394,100.6898,54454.0
2017-05-10 10:30:00,113.78,114.07,113.74,114.04,83296.0,100.6987,100.9553,100.6633,100.9288,83296.0
2017-05-10 11:00:00,114.02,114.12,113.98,114.01,74495.0,100.9111,100.9996,100.8757,100.9022,74495.0
2017-05-10 11:30:00,114.0,114.12,113.88,113.89,55234.0,100.8934,100.9996,100.7872,100.796,55234.0
2017-05-10 12:00:00,113.95,114.17,113.72,113.76,152645.0,100.8491,101.0439,100.6456,100.681,152645.0
2017-05-10 12:30:00,113.77,113.78,113.44,113.6,192180.0,100.6898,100.6987,100.3978,100.5394,192180.0
2017-05-10 13:00:00,113.62,113.78,113.56,113.58,49700.0,100.5571,100.6987,100.504,100.5217,49700.0
2017-05-10 13:30:00,113.58,113.61,113.47,113.47,71790.0,100.5217,100.5482,100.4243,100.4243,71790.0
2017-05-10 14:00:00,113.46,113.83,113.42,113.6,59970.0,100.4155,100.7429,100.3801,100.5394,59970.0
2017-05-10 14:30:00,113.6,113.72,113.56,113.63,57238.0,100.5394,100.6456,100.504,100.5659,57238.0
2017-05-10 15:00:00,113.64,113.89,113.59,113.59,75435.0,100.5748,100.796,100.5305,100.5305,75435.0
2017-05-10 15:30:00,113.59,113.67,113.47,113.55,206576.0,100.5305,100.6013,100.4243,100.4951,206576.0
2017-05-11 09:30:00,113.45,113.45,112.29,112.57,241016.0,100.4066,100.4066,99.38,99.6278,241016.0
2017-05-11 10:00:00,112.57,112.79,112.36,112.73,111039.0,99.6278,99.8225,99.4419,99.7694,111039.0
2017-05-11 10:30:00,112.73,113.11,112.63,113.03,86350.0,99.7694,100.1057,99.6809,100.0349,86350.0
2017-05-11 11:00:00,113.03,113.64,112.99,113.4,105062.0,100.0349,100.5748,99.9995,100.3624,105062.0
2017-05-11 11:30:00,113.35,113.53,113.26,113.43,56229.0,100.3181,100.4774,100.2385,100.3889,56229.0
2017-05-11 12:00:00,113.42,113.45,113.26,113.34,40574.0,100.3801,100.4066,100.2385,100.3093,40574.0
2017-05-11 12:30:00,113.36,113.43,113.27,113.36,30611.0,100.327,100.3889,100.2473,100.327,30611.0
2017-05-11 13:00:00,113.34,113.68,113.32,113.61,57073.0,100.3093,100.6102,100.2916,100.5482,57073.0
2017-05-11 13:30:00,113.61,113.97,113.61,113.92,75885.0,100.5482,100.8668,100.5482,100.8226,75885.0
2017-05-11 14:00:00,113.93,114.13,113.76,114.04,83196.0,100.8314,101.0084,100.681,100.9288,83196.0
2017-05-11 14:30:00,114.04,114.06,113.66,113.68,70673.0,100.9288,100.9465,100.5925,100.6102,70673.0
2017-05-11 15:00:00,113.69,113.71,113.47,113.53,102991.0,100.619,100.6367,100.4243,100.4774,102991.0
2017-05-11 15:30:00,113.51,113.57,113.4,113.47,184412.0,100.4597,100.5128,100.3624,100.4243,184412.0
2017-05-12 09:30:00,113.04,113.08,112.37,112.84,208423.0,100.0438,100.0792,99.4508,99.8668,208423.0
2017-05-12 10:00:00,112.82,112.95,112.61,112.66,97555.0,99.8491,99.9641,99.6632,99.7075,97555.0
2017-05-12 10:30:00,112.66,112.77,112.63,112.65,80611.0,99.7075,99.8048,99.6809,99.6986,80611.0
2017-05-12 11:00:00,112.65,112.78,112.63,112.69,58401.0,99.6986,99.8137,99.6809,99.734,58401.0
2017-05-12 11:30:00,112.72,112.92,112.71,112.87,44286.0,99.7606,99.9376,99.7517,99.8933,44286.0
2017-05-12 12:00:00,112.87,112.97,112.58,112.6,62282.0,99.8933,99.9818,99.6367,99.6544,62282.0
2017-05-12 12:30:00,112.6,112.81,112.6,112.79,29652.0,99.6544,99.8402,99.6544,99.8225,29652.0
2017-05-12 13:00:00,112.8,112.88,112.7,112.75,28906.0,99.8314,99.9022,99.7429,99.7871,28906.0
2017-05-12 13:30:00,112.76,112.97,112.61,112.93,46798.0,99.796,99.9818,99.6632,99.9464,46798.0
2017-05-12 14:00:00,112.92,113.15,112.86,112.97,57030.0,99.9376,100.1411,99.8845,99.9818,57030.0
2017-05-12 14:30:00,112.98,113.03,112.89,112.97,51140.0,99.9907,100.0349,99.911,99.9818,51140.0
2017-05-12 15:00:00,112.97,113.05,112.9,112.93,69689.0,99.9818,100.0526,99.9199,99.9464,69689.0
2017-05-12 15:30:00,112.93,113.18,112.92,113.12,255515.0,99.9464,100.1677,99.9376,100.1146,255515.0
2017-05-15 09:30:00,113.62,113.87,113.37,113.87,92679.0,100.5571,100.7783,100.3358,100.7783,92679.0
2017-05-15 10:00:00,113.87,113.97,113.65,113.79,81622.0,100.7783,100.8668,100.5836,100.7075,81622.0
2017-05-15 10:30:00,113.83,113.86,113.42,113.49,61731.0,100.7429,100.7695,100.3801,100.442,61731.0
2017-05-15 11:00:00,113.53,113.57,113.27,113.51,69674.0,100.4774,100.5128,100.2473,100.4597,69674.0
2017-05-15 11:30:00,113.48,113.63,113.34,113.6,50106.0,100.4332,100.5659,100.3093,100.5394,50106.0
2017-05-15 12:00:00,113.61,113.61,113.31,113.43,46485.0,100.5482,100.5482,100.2827,100.3889,46485.0
2017-05-15 12:30:00,113.45,113.54,113.39,113.43,69528.0,100.4066,100.4863,100.3535,100.3889,69528.0
2017-05-15 13:00:00,113.44,113.76,113.44,113.74,60100.0,100.3978,100.681,100.3978,100.6633,60100.0
2017-05-15 13:30:00,113.74,113.84,113.52,113.53,72715.0,100.6633,100.7518,100.4686,100.4774,72715.0
2017-05-15 14:00:00,113.58,113.65,113.46,113.49,56391.0,100.5217,100.5836,100.4155,100.442,56391.0
2017-05-15 14:30:00,113.46,113.48,113.33,113.4,90705.0,100.4155,100.4332,100.3004,100.3624,90705.0
2017-05-15 15:00:00,113.38,113.57,113.37,113.51,105702.0,100.3447,100.5128,100.3358,100.4597,105702.0
2017-05-15 15:30:00,113.52,113.86,113.42,113.8,368886.0,100.4686,100.7695,100.3801,100.7164,368886.0
2017-05-16 09:30:00,114.1,114.5,113.98,114.34,184848.0,100.9819,101.3359,100.8757,101.1943,184848.0
2017-05-16 10:00:00,114.34,114.43,113.97,113.99,110760.0,101.1943,101.274,100.8668,100.8845,110760.0
2017-05-16 10:30:00,113.98,114.07,113.82,114.06,94108.0,100.8757,100.9553,100.7341,100.9465,94108.0
2017-05-16 11:00:00,114.09,114.36,114.0,114.26,64414.0,100.973,101.212,100.8934,101.1235,64414.0
2017-05-16 11:30:00,114.27,114.65,114.19,114.6,169358.0,101.1324,101.4687,101.0616,101.4244,169358.0
2017-05-16 12:00:00,114.6,114.69,114.36,114.68,81738.0,101.4244,101.5041,101.212,101.4952,81738.0
2017-05-16 12:30:00,114.7,114.73,114.62,114.67,54049.0,101.5129,101.5395,101.4421,101.4864,54049.0
2017-05-16 13:00:00,114.67,114.89,114.63,114.8,63773.0,101.4864,101.6811,101.451,101.6014,63773.0
2017-05-16 13:30:00,114.8,114.81,114.65,114.81,74704.0,101.6014,101.6103,101.4687,101.6103,74704.0
2017-05-16 14:00:00,114.8,114.88,114.73,114.79,107846.0,101.6014,101.6722,101.5395,101.5926,107846.0
2017-05-16 14:30:00,114.79,114.95,114.79,114.85,68665.0,101.5926,101.7342,101.5926,101.6457,68665.0
2017-05-16 15:00:00,114.86,114.91,114.6,114.89,122844.0,101.6545,101.6988,101.4244,101.6811,122844.0
2017-05-16 15:30:00,114.92,114.96,114.73,114.79,356442.0,101.7076,101.743,101.5395,101.5926,356442.0
2017-05-17 09:30:00,113.8,114.22,113.5,113.92,265019.0,100.7164,101.0881,100.4509,100.8226,265019.0
2017-05-17 10:00:00,113.94,114.08,113.53,113.71,195935.0,100.8403,100.9642,100.4774,100.6367,195935.0
2017-05-17 10:30:00,113.71,114.12,113.6,113.73,142474.0,100.6367,100.9996,100.5394,100.6544,142474.0
2017-05-17 11:00:00,113.73,114.15,113.44,114.03,162496.0,100.6544,101.0262,100.3978,100.9199,162496.0
2017-05-17 11:30:00,114.04,114.22,113.89,114.22,175308.0,100.9288,101.0881,100.796,101.0881,175308.0
2017-05-17 12:00:00,114.22,114.46,114.02,114.05,231670.0,101.0881,101.3005,100.9111,100.9376,231670.0
2017-05-17 12:30:00,114.01,114.04,113.79,114.0,126385.0,100.9022,100.9288,100.7075,100.8934,126385.0
2017-05-17 13:00:00,113.99,114.06,113.75,113.86,70140.0,100.8845,100.9465,100.6721,100.7695,70140.0
2017-05-17 13:30:00,113.83,113.91,113.46,113.59,116425.0,100.7429,100.8137,100.4155,100.5305,116425.0
2017-05-17 14:00:00,113.61,113.96,113.38,113.42,118147.0,100.5482,100.858,100.3447,100.3801,118147.0
2017-05-17 14:30:00,113.41,113.57,113.12,113.4,125209.0,100.3712,100.5128,100.1146,100.3624,125209.0
2017-05-17 15:00:00,113.43,113.68,113.29,113.44,139234.0,100.3889,100.6102,100.265,100.3978,139234.0
2017-05-17 15:30:00,113.44,113.63,113.05,113.23,389072.0,100.3978,100.5659,100.0526,100.2119,389072.0
2017-05-18 09:30:00,112.19,112.59,111.12,111.19,519172.0,99.2915,99.6455,98.3445,98.4065,519172.0
2017-05-18 10:00:00,111.19,112.56,111.19,112.56,193615.0,98.4065,99.619,98.4065,99.619,193615.0
2017-05-18 10:30:00,112.53,112.83,112.21,112.55,111431.0,99.5924,99.8579,99.3092,99.6101,111431.0
2017-05-18 11:00:00,112.56,113.04,112.51,112.89,128541.0,99.619,100.0438,99.5747,99.911,128541.0
2017-05-18 11:30:00,112.88,112.91,112.28,112.33,112539.0,99.9022,99.9287,99.3711,99.4154,112539.0
2017-05-18 12:00:00,112.33,112.65,112.22,112.56,77280.0,99.4154,99.6986,99.318,99.619,77280.0
2017-05-18 12:30:00,112.55,112.79,112.38,112.58,84782.0,99.6101,99.8225,99.4596,99.6367,84782.0
2017-05-18 13:00:00,112.62,112.72,112.35,112.56,63649.0,99.6721,99.7606,99.4331,99.619,63649.0
2017-05-18 13:30:00,112.54,112.98,112.5,112.91,99884.0,99.6013,99.9907,99.5659,99.9287,99884.0
2017-05-18 14:00:00,112.91,113.27,112.87,113.23,104316.0,99.9287,100.2473,99.8933,100.2119,104316.0
2017-05-18 14:30:00,113.29,113.52,113.03,113.06,106252.0,100.265,100.4686,100.0349,100.0615,106252.0
2017-05-18 15:00:00,113.05,113.19,112.94,113.03,179881.0,100.0526,100.1765,99.9553,100.0349,179881.0
2017-05-18 15:30:00,113.03,113.18,112.57,112.62,611939.0,100.0349,100.1677,99.6278,99.6721,611939.0
2017-05-19 09:30:00,120.37,121.34,119.0,120.63,2925265.0,106.531,107.3895,105.3185,106.7611,2925265.0
2017-05-19 10:00:00,120.63,121.34,120.0,121.21,878833.0,106.7611,107.3895,106.2036,107.2745,878833.0
2017-05-19 10:30:00,121.22,122.24,121.12,122.0,859151.0,107.2833,108.186,107.1948,107.9736,859151.0
2017-05-19 11:00:00,121.99,122.24,121.4,121.59,516890.0,107.9648,108.186,107.4426,107.6108,516890.0
2017-05-19 11:30:00,121.58,121.59,121.07,121.11,289278.0,107.6019,107.6108,107.1506,107.186,289278.0
2017-05-19 12:00:00,121.13,121.68,120.98,121.2,326374.0,107.2037,107.6904,107.0709,107.2656,326374.0
2017-05-19 12:30:00,121.21,121.82,121.18,121.65,232747.0,107.2745,107.8143,107.2479,107.6639,232747.0
2017-05-19 13:00:00,121.65,121.84,121.35,121.46,157602.0,107.6639,107.832,107.3984,107.4957,157602.0
2017-05-19 13:30:00,121.46,121.46,121.05,121.33,449730.0,107.4957,107.4957,107.1329,107.3807,449730.0
2017-05-19 14:00:00,121.32,121.57,121.21,121.27,548872.0,107.3718,107.5931,107.2745,107.3276,548872.0
2017-05-19 14:30:00,121.27,121.6,121.17,121.23,361690.0,107.3276,107.6196,107.2391,107.2922,361690.0
2017-05-19 15:00:00,121.24,121.44,121.14,121.2,399691.0,107.301,107.478,107.2125,107.2656,399691.0
2017-05-19 15:30:00,121.19,121.22,120.51,120.89,1165587.0,107.2568,107.2833,106.6549,106.9913,1165587.0
2017-05-22 09:30:00,121.89,122.5,121.19,121.78,495513.0,107.8763,108.4161,107.2568,107.7789,495513.0
2017-05-22 10:00:00,121.81,122.19,121.53,121.81,320161.0,107.8055,108.1418,107.5577,107.8055,320161.0
2017-05-22 10:30:00,121.83,121.83,120.48,120.57,303278.0,107.8232,107.8232,106.6284,106.708,303278.0
2017-05-22 11:00:00,120.57,121.12,120.36,120.94,247758.0,106.708,107.1948,106.5222,107.0355,247758.0
2017-05-22 11:30:00,120.95,121.16,120.7,120.84,237798.0,107.0444,107.2302,106.8231,106.947,237798.0
2017-05-22 12:00:00,120.79,120.84,120.11,120.26,223562.0,106.9027,106.947,106.3009,106.4337,223562.0
2017-05-22 12:30:00,120.26,120.45,120.16,120.29,131065.0,106.4337,106.6018,106.3452,106.4602,131065.0
2017-05-22 13:00:00,120.3,120.43,120.21,120.42,128376.0,106.4691,106.5841,106.3894,106.5753,128376.0
2017-05-22 13:30:00,120.41,120.77,120.35,120.53,238554.0,106.5664,106.885,106.5133,106.6726,238554.0
2017-05-22 14:00:00,120.53,121.31,120.51,121.25,347815.0,106.6726,107.363,106.6549,107.3099,347815.0
2017-05-22 14:30:00,121.25,121.52,121.17,121.46,241163.0,107.3099,107.5488,107.2391,107.4957,241163.0
2017-05-22 15:00:00,121.46,121.86,121.46,121.84,262010.0,107.4957,107.8497,107.4957,107.832,262010.0
2017-05-22 15:30:00,121.84,121.92,121.66,121.74,523648.0,107.832,107.9028,107.6727,107.7435,523648.0
2017-05-23 09:30:00,121.86,122.43,121.25,121.26,316771.0,107.8497,108.3542,107.3099,107.3187,316771.0
2017-05-23 10:00:00,121.26,121.63,121.03,121.54,218578.0,107.3187,107.6462,107.1152,107.5665,218578.0
2017-05-23 10:30:00,121.54,121.8,121.41,121.54,198935.0,107.5665,107.7966,107.4515,107.5665,198935.0
2017-05-23 11:00:00,121.56,121.86,121.52,121.75,173909.0,107.5842,107.8497,107.5488,107.7524,173909.0
2017-05-23 11:30:00,121.75,121.94,121.61,121.63,225070.0,107.7524,107.9205,107.6285,107.6462,225070.0
2017-05-23 12:00:00,121.63,122.05,121.58,121.93,429177.0,107.6462,108.0179,107.6019,107.9117,429177.0
2017-05-23 12:30:00,121.93,122.12,121.86,122.07,495192.0,107.9117,108.0798,107.8497,108.0356,495192.0
2017-05-23 13:00:00,122.06,122.42,122.06,122.27,123547.0,108.0267,108.3453,108.0267,108.2126,123547.0
2017-05-23 13:30:00,122.28,122.45,122.28,122.39,106723.0,108.2214,108.3719,108.2214,108.3188,106723.0
2017-05-23 14:00:00,122.4,122.54,122.26,122.3,123833.0,108.3276,108.4516,108.2037,108.2391,123833.0
2017-05-23 14:30:00,122.32,122.65,122.3,122.63,119083.0,108.2568,108.5489,108.2391,108.5312,119083.0
2017-05-23 15:00:00,122.63,122.63,122.12,122.2,155974.0,108.5312,108.5312,108.0798,108.1506,155974.0
2017-05-23 15:30:00,122.19,122.3,122.01,122.13,387550.0,108.1418,108.2391,107.9825,108.0887,387550.0
2017-05-24 09:30:00,121.96,122.53,121.79,122.15,158250.0,107.9382,108.4427,107.7878,108.1064,158250.0
2017-05-24 10:00:00,122.15,122.52,122.14,122.4,121515.0,108.1064,108.4338,108.0975,108.3276,121515.0
2017-05-24 10:30:00,122.41,122.61,122.29,122.36,84596.0,108.3365,108.5135,108.2303,108.2922,84596.0
2017-05-24 11:00:00,122.34,122.34,121.85,122.12,133840.0,108.2745,108.2745,107.8409,108.0798,133840.0
2017-05-24 11:30:00,122.13,122.14,121.92,122.08,62296.0,108.0887,108.0975,107.9028,108.0444,62296.0
2017-05-24 12:00:00,122.08,122.38,122.05,122.33,57040.0,108.0444,108.3099,108.0179,108.2657,57040.0
2017-05-24 12:30:00,122.33,122.33,122.03,122.07,57250.0,108.2657,108.2657,108.0002,108.0356,57250.0
2017-05-24 13:00:00,122.08,122.29,122.07,122.24,58969.0,108.0444,108.2303,108.0356,108.186,58969.0
2017-05-24 13:30:00,122.24,122.44,122.21,122.41,74738.0,108.186,108.363,108.1595,108.3365,74738.0
2017-05-24 14:00:00,122.41,122.55,122.27,122.51,96374.0,108.3365,108.4604,108.2126,108.425,96374.0
2017-05-24 14:30:00,122.51,122.52,122.39,122.45,81775.0,108.425,108.4338,108.3188,108.3719,81775.0
2017-05-24 15:00:00,122.45,122.69,122.43,122.65,117408.0,108.3719,108.5843,108.3542,108.5489,117408.0
2017-05-24 15:30:00,122.66,122.82,122.65,122.77,370385.0,108.5578,108.6994,108.5489,108.6551,370385.0
2017-05-25 09:30:00,123.0,123.43,122.9,123.27,164040.0,108.8587,109.2392,108.7702,109.0976,164040.0
2017-05-25 10:00:00,123.28,123.35,123.01,123.09,93949.0,109.1065,109.1684,108.8675,108.9383,93949.0
2017-05-25 10:30:00,123.1,123.41,122.98,123.25,117921.0,108.9472,109.2215,108.841,109.0799,117921.0
2017-05-25 11:00:00,123.26,123.37,122.94,123.09,91008.0,109.0888,109.1861,108.8056,108.9383,91008.0
2017-05-25 11:30:00,123.09,123.17,122.54,122.54,120258.0,108.9383,109.0091,108.4516,108.4516,120258.0
2017-05-25 12:00:00,122.54,122.65,122.06,122.57,121814.0,108.4516,108.5489,108.0267,108.4781,121814.0
2017-05-25 12:30:00,122.56,122.79,122.55,122.7,46329.0,108.4693,108.6728,108.4604,108.5932,46329.0
2017-05-25 13:00:00,122.7,122.7,122.46,122.47,66981.0,108.5932,108.5932,108.3807,108.3896,66981.0
2017-05-25 13:30:00,122.48,122.49,122.35,122.4,47647.0,108.3984,108.4073,108.2834,108.3276,47647.0
2017-05-25 14:00:00,122.41,122.53,122.3,122.41,79288.0,108.3365,108.4427,108.2391,108.3365,79288.0
2017-05-25 14:30:00,122.43,122.51,122.31,122.32,81183.0,108.3542,108.425,108.248,108.2568,81183.0
2017-05-25 15:00:00,122.33,122.51,122.33,122.41,92847.0,108.2657,108.425,108.2657,108.3365,92847.0
2017-05-25 15:30:00,122.41,122.61,122.36,122.43,260818.0,108.3365,108.5135,108.2922,108.3542,260818.0
2017-05-26 09:30:00,122.8,123.59,122.53,123.36,188089.0,108.6817,109.3808,108.4427,109.1773,188089.0
2017-05-26 10:00:00,123.36,123.42,122.95,123.16,80690.0,109.1773,109.2304,108.8144,109.0003,80690.0
2017-05-26 10:30:00,123.19,123.31,123.08,123.14,84544.0,109.0268,109.133,108.9295,108.9826,84544.0
2017-05-26 11:00:00,123.13,123.16,122.92,123.06,64519.0,108.9737,109.0003,108.7879,108.9118,64519.0
2017-05-26 11:30:00,123.04,123.12,122.74,122.86,64488.0,108.8941,108.9649,108.6286,108.7348,64488.0
2017-05-26 12:00:00,122.87,122.98,122.82,122.9,39935.0,108.7436,108.841,108.6994,108.7702,39935.0
2017-05-26 12:30:00,122.9,122.98,122.87,122.9,82826.0,108.7702,108.841,108.7436,108.7702,82826.0
2017-05-26 13:00:00,122.9,122.94,122.62,122.69,52702.0,108.7702,108.8056,108.5224,108.5843,52702.0
2017-05-26 13:30:00,122.69,122.83,122.59,122.59,225067.0,108.5843,108.7082,108.4958,108.4958,225067.0
2017-05-26 14:00:00,122.59,122.6,122.35,122.5,66598.0,108.4958,108.5047,108.2834,108.4161,66598.0
2017-05-26 14:30:00,122.5,122.72,122.39,122.71,63416.0,108.4161,108.6109,108.3188,108.602,63416.0
2017-05-26 15:00:00,122.67,122.73,122.6,122.67,68985.0,108.5666,108.6197,108.5047,108.5666,68985.0
2017-05-26 15:30:00,122.67,122.84,122.58,122.77,219454.0,108.5666,108.7171,108.487,108.6551,219454.0
2017-05-30 09:30:00,122.05,122.65,121.99,122.45,195762.0,108.0179,108.5489,107.9648,108.3719,195762.0
2017-05-30 10:00:00,122.44,122.54,122.12,122.24,168744.0,108.363,108.4516,108.0798,108.186,168744.0
2017-05-30 10:30:00,122.16,122.45,122.07,122.17,111230.0,108.1152,108.3719,108.0356,108.1241,111230.0
2017-05-30 11:00:00,122.17,122.26,121.85,121.92,385978.0,108.1241,108.2037,107.8409,107.9028,385978.0
2017-05-30 11:30:00,121.92,122.23,121.92,122.2,87833.0,107.9028,108.1772,107.9028,108.1506,87833.0
2017-05-30 12:00:00,122.21,122.25,122.13,122.14,67930.0,108.1595,108.1949,108.0887,108.0975,67930.0
2017-05-30 12:30:00,122.15,122.38,122.0,122.17,400208.0,108.1064,108.3099,107.9736,108.1241,400208.0
2017-05-30 13:00:00,122.18,122.2,121.98,121.98,56716.0,108.1329,108.1506,107.9559,107.9559,56716.0
2017-05-30 13:30:00,122.0,122.07,121.95,122.04,136127.0,107.9736,108.0356,107.9294,108.009,136127.0
2017-05-30 14:00:00,122.04,122.2,122.02,122.16,79049.0,108.009,108.1506,107.9913,108.1152,79049.0
2017-05-30 14:30:00,122.17,122.18,122.09,122.13,88367.0,108.1241,108.1329,108.0533,108.0887,88367.0
2017-05-30 15:00:00,122.14,122.26,121.96,122.25,705229.0,108.0975,108.2037,107.9382,108.1949,705229.0
2017-05-30 15:30:00,122.25,122.45,122.2,122.22,228012.0,108.1949,108.3719,108.1506,108.1683,228012.0
2017-05-31 09:30:00,123.05,123.21,122.2,122.39,269105.0,108.9029,109.0445,108.1506,108.3188,269105.0
2017-05-31 10:00:00,122.37,122.62,122.34,122.58,207900.0,108.3011,108.5224,108.2745,108.487,207900.0
2017-05-31 10:30:00,122.58,122.81,122.37,122.58,120173.0,108.487,108.6905,108.3011,108.487,120173.0
2017-05-31 11:00:00,122.58,122.74,122.4,122.6,160428.0,108.487,108.6286,108.3276,108.5047,160428.0
2017-05-31 11:30:00,122.61,122.63,122.35,122.49,96914.0,108.5135,108.5312,108.2834,108.4073,96914.0
2017-05-31 12:00:00,122.48,122.84,122.39,122.72,79206.0,108.3984,108.7171,108.3188,108.6109,79206.0
2017-05-31 12:30:00,122.72,122.96,122.69,122.75,53232.0,108.6109,108.8233,108.5843,108.6374,53232.0
2017-05-31 13:00:00,122.76,122.93,122.69,122.87,45810.0,108.6463,108.7967,108.5843,108.7436,45810.0
2017-05-31 13:30:00,122.86,122.89,122.45,122.47,87291.0,108.7348,108.7613,108.3719,108.3896,87291.0
2017-05-31 14:00:00,122.47,122.63,122.33,122.51,72692.0,108.3896,108.5312,108.2657,108.425,72692.0
2017-05-31 14:30:00,122.5,122.5,122.14,122.16,86973.0,108.4161,108.4161,108.0975,108.1152,86973.0
2017-05-31 15:00:00,122.17,122.48,122.11,122.42,144074.0,108.1241,108.3984,108.071,108.3453,144074.0
2017-05-31 15:30:00,122.43,122.52,122.38,122.43,204115.0,108.3542,108.4338,108.3099,108.3542,204115.0
2017-06-01 09:30:00,125.42,125.84,124.12,124.7,741070.0,111.0004,111.3721,109.8499,110.3632,741070.0
2017-06-01 10:00:00,124.62,125.95,124.55,125.35,389726.0,110.2924,111.4695,110.2305,110.9385,389726.0
2017-06-01 10:30:00,125.31,125.98,125.19,125.54,195783.0,110.9031,111.4961,110.7969,111.1066,195783.0
2017-06-01 11:00:00,125.56,125.84,125.24,125.3,134498.0,111.1243,111.3721,110.8411,110.8942,134498.0
2017-06-01 11:30:00,125.32,125.52,125.09,125.31,173569.0,110.9119,111.0889,110.7084,110.9031,173569.0
2017-06-01 12:00:00,125.34,125.4,125.0,125.01,108471.0,110.9296,110.9827,110.6287,110.6376,108471.0
2017-06-01 12:30:00,125.01,125.1,124.77,124.82,293456.0,110.6376,110.7172,110.4252,110.4694,293456.0
2017-06-01 13:00:00,124.82,125.51,124.82,125.46,285243.0,110.4694,111.0801,110.4694,111.0358,285243.0
2017-06-01 13:30:00,125.46,125.55,125.16,125.22,150771.0,111.0358,111.1155,110.7703,110.8234,150771.0
2017-06-01 14:00:00,125.22,125.38,125.19,125.22,93551.0,110.8234,110.965,110.7969,110.8234,93551.0
2017-06-01 14:30:00,125.21,125.22,124.97,125.0,106225.0,110.8146,110.8234,110.6022,110.6287,106225.0
2017-06-01 15:00:00,124.99,125.08,124.87,125.0,150923.0,110.6199,110.6995,110.5137,110.6287,150923.0
2017-06-01 15:30:00,125.01,125.09,124.65,124.72,419730.0,110.6376,110.7084,110.319,110.3809,419730.0
2017-06-02 09:30:00,125.89,126.0,125.1,125.21,378114.0,111.4164,111.5138,110.7172,110.8146,378114.0
2017-06-02 10:00:00,125.21,125.24,124.44,124.96,280730.0,110.8146,110.8411,110.1331,110.5933,280730.0
2017-06-02 10:30:00,124.96,125.09,124.6,125.0,120186.0,110.5933,110.7084,110.2747,110.6287,120186.0
2017-06-02 11:00:00,124.98,125.38,124.92,125.25,78905.0,110.611,110.965,110.5579,110.85,78905.0
2017-06-02 11:30:00,125.25,125.4,125.07,125.18,121979.0,110.85,110.9827,110.6907,110.788,121979.0
2017-06-02 12:00:00,125.19,125.55,125.13,125.45,81540.0,110.7969,111.1155,110.7438,111.027,81540.0
2017-06-02 12:30:00,125.44,125.54,125.34,125.53,80821.0,111.0181,111.1066,110.9296,111.0978,80821.0
2017-06-02 13:00:00,125.54,125.59,125.41,125.43,88230.0,111.1066,111.1509,110.9916,111.0093,88230.0
2017-06-02 13:30:00,125.42,125.53,125.39,125.49,47035.0,111.0004,111.0978,110.9739,111.0624,47035.0
2017-06-02 14:00:00,125.48,125.51,125.22,125.22,66243.0,111.0535,111.0801,110.8234,110.8234,66243.0
2017-06-02 14:30:00,125.25,125.32,125.06,125.09,93496.0,110.85,110.9119,110.6818,110.7084,93496.0
2017-06-02 15:00:00,125.1,125.18,124.96,125.12,107245.0,110.7172,110.788,110.5933,110.7349,107245.0
2017-06-02 15:30:00,125.12,125.12,124.73,124.86,430389.0,110.7349,110.7349,110.3898,110.5048,430389.0
2017-06-05 09:30:00,124.7,126.44,124.63,126.19,255871.0,110.3632,111.9032,110.3013,111.6819,255871.0
2017-06-05 10:00:00,126.16,126.43,125.49,125.53,225517.0,111.6554,111.8943,111.0624,111.0978,225517.0
2017-06-05 10:30:00,125.5,125.8,125.17,125.79,90768.0,111.0712,111.3367,110.7792,111.3279,90768.0
2017-06-05 11:00:00,125.79,125.8,125.56,125.62,99809.0,111.3279,111.3367,111.1243,111.1774,99809.0
2017-06-05 11:30:00,125.61,125.78,125.48,125.78,88817.0,111.1686,111.319,111.0535,111.319,88817.0
2017-06-05 12:00:00,125.76,125.93,125.54,125.67,75023.0,111.3013,111.4518,111.1066,111.2217,75023.0
2017-06-05 12:30:00,125.7,125.77,125.6,125.62,47338.0,111.2482,111.3102,111.1597,111.1774,47338.0
2017-06-05 13:00:00,125.63,125.92,125.53,125.82,148106.0,111.1863,111.443,111.0978,111.3544,148106.0
2017-06-05 13:30:00,125.81,125.87,125.6,125.64,109680.0,111.3456,111.3987,111.1597,111.1951,109680.0
2017-06-05 14:00:00,125.62,125.9,125.62,125.86,42314.0,111.1774,111.4253,111.1774,111.3898,42314.0
2017-06-05 14:30:00,125.84,125.88,125.62,125.63,106356.0,111.3721,111.4075,111.1774,111.1863,106356.0
2017-06-05 15:00:00,125.62,125.73,125.41,125.5,82796.0,111.1774,111.2748,110.9916,111.0712,82796.0
2017-06-05 15:30:00,125.49,125.54,125.29,125.33,264604.0,111.0624,111.1066,110.8854,110.9208,264604.0
2017-06-06 09:30:00,124.8,125.39,124.64,125.34,158083.0,110.4517,110.9739,110.3101,110.9296,158083.0
2017-06-06 10:00:00,125.36,125.62,125.22,125.51,74278.0,110.9473,111.1774,110.8234,111.0801,74278.0
2017-06-06 10:30:00,125.58,125.66,125.39,125.58,69406.0,111.142,111.2128,110.9739,111.142,69406.0
2017-06-06 11:00:00,125.54,125.69,125.45,125.6,46036.0,111.1066,111.2394,111.027,111.1597,46036.0
2017-06-06 11:30:00,125.58,125.68,125.48,125.51,63290.0,111.142,111.2305,111.0535,111.0801,63290.0
2017-06-06 12:00:00,125.5,125.75,125.5,125.69,54304.0,111.0712,111.2925,111.0712,111.2394,54304.0
2017-06-06 12:30:00,125.71,125.75,125.37,125.38,191406.0,111.2571,111.2925,110.9562,110.965,191406.0
2017-06-06 13:00:00,125.38,125.39,125.11,125.16,147176.0,110.965,110.9739,110.7261,110.7703,147176.0
2017-06-06 13:30:00,125.16,125.16,124.99,125.02,64684.0,110.7703,110.7703,110.6199,110.6464,64684.0
2017-06-06 14:00:00,125.03,125.21,124.95,124.99,57922.0,110.6553,110.8146,110.5845,110.6199,57922.0
2017-06-06 14:30:00,124.96,125.08,124.94,125.01,61725.0,110.5933,110.6995,110.5756,110.6376,61725.0
2017-06-06 15:00:00,125.01,125.12,124.95,125.08,75360.0,110.6376,110.7349,110.5845,110.6995,75360.0
2017-06-06 15:30:00,125.08,125.08,124.84,125.02,210762.0,110.6995,110.6995,110.4871,110.6464,210762.0
2017-06-07 09:30:00,125.05,125.31,125.01,125.17,108308.0,110.673,110.9031,110.6376,110.7792,108308.0
2017-06-07 10:00:00,125.17,125.58,125.08,125.33,92015.0,110.7792,111.142,110.6995,110.9208,92015.0
2017-06-07 10:30:00,125.34,125.34,124.9,125.06,115276.0,110.9296,110.9296,110.5402,110.6818,115276.0
2017-06-07 11:00:00,125.06,125.15,124.79,124.93,64292.0,110.6818,110.7615,110.4429,110.5668,64292.0
2017-06-07 11:30:00,124.93,125.26,124.81,125.26,81457.0,110.5668,110.8588,110.4606,110.8588,81457.0
2017-06-07 12:00:00,125.25,125.45,125.07,125.23,92848.0,110.85,111.027,110.6907,110.8323,92848.0
2017-06-07 12:30:00,125.23,125.25,125.02,125.17,32995.0,110.8323,110.85,110.6464,110.7792,32995.0
2017-06-07 13:00:00,125.19,125.29,125.06,125.19,91979.0,110.7969,110.8854,110.6818,110.7969,91979.0
2017-06-07 13:30:00,125.2,125.35,125.14,125.2,117112.0,110.8057,110.9385,110.7526,110.8057,117112.0
2017-06-07 14:00:00,125.24,125.54,125.22,125.47,79515.0,110.8411,111.1066,110.8234,111.0447,79515.0
2017-06-07 14:30:00,125.47,125.66,125.44,125.5,111364.0,111.0447,111.2128,111.0181,111.0712,111364.0
2017-06-07 15:00:00,125.51,125.56,125.38,125.52,95002.0,111.0801,111.1243,110.965,111.0889,95002.0
2017-06-07 15:30:00,125.52,125.67,125.22,125.28,326610.0,111.0889,111.2217,110.8234,110.8765,326610.0
2017-06-08 09:30:00,125.5,125.96,125.16,125.95,119333.0,111.0712,111.4784,110.7703,111.4695,119333.0
2017-06-08 10:00:00,125.97,126.02,125.71,125.71,119711.0,111.4872,111.5315,111.2571,111.2571,119711.0
2017-06-08 10:30:00,125.7,126.03,125.67,125.82,100729.0,111.2482,111.5403,111.2217,111.3544,100729.0
2017-06-08 11:00:00,125.83,125.85,125.38,125.45,68754.0,111.3633,111.381,110.965,111.027,68754.0
2017-06-08 11:30:00,125.45,125.82,125.33,125.71,187046.0,111.027,111.3544,110.9208,111.2571,187046.0
2017-06-08 12:00:00,125.71,126.09,125.71,125.96,158949.0,111.2571,111.5934,111.2571,111.4784,158949.0
2017-06-08 12:30:00,125.94,126.08,125.92,126.03,77968.0,111.4607,111.5846,111.443,111.5403,77968.0
2017-06-08 13:00:00,126.02,126.06,125.9,125.98,89192.0,111.5315,111.5669,111.4253,111.4961,89192.0
2017-06-08 13:30:00,125.99,126.24,125.77,126.22,170500.0,111.5049,111.7262,111.3102,111.7085,170500.0
2017-06-08 14:00:00,126.24,126.29,125.82,125.83,103296.0,111.7262,111.7704,111.3544,111.3633,103296.0
2017-06-08 14:30:00,125.85,126.0,125.59,125.71,143833.0,111.381,111.5138,111.1509,111.2571,143833.0
2017-06-08 15:00:00,125.73,126.02,125.71,125.98,77770.0,111.2748,111.5315,111.2571,111.4961,77770.0
2017-06-08 15:30:00,125.97,126.08,125.86,125.94,247848.0,111.4872,111.5846,111.3898,111.4607,247848.0
2017-06-09 09:30:00,126.27,126.74,126.0,126.72,356917.0,111.7527,112.1687,111.5138,112.151,356917.0
2017-06-09 10:00:00,126.69,127.04,126.54,126.76,226972.0,112.1244,112.4342,111.9917,112.1864,226972.0
2017-06-09 10:30:00,126.78,126.87,126.56,126.83,265975.0,112.2041,112.2837,112.0094,112.2483,265975.0
2017-06-09 11:00:00,126.83,127.03,126.66,126.99,47720.0,112.2483,112.4253,112.0979,112.3899,47720.0
2017-06-09 11:30:00,126.99,127.04,126.76,126.89,91312.0,112.3899,112.4342,112.1864,112.3014,91312.0
2017-06-09 12:00:00,126.87,126.87,126.31,126.38,85838.0,112.2837,112.2837,111.7881,111.8501,85838.0
2017-06-09 12:30:00,126.39,126.44,126.09,126.22,86976.0,111.8589,111.9032,111.5934,111.7085,86976.0
2017-06-09 13:00:00,126.2,126.31,126.08,126.21,34452.0,111.6908,111.7881,111.5846,111.6996,34452.0
2017-06-09 13:30:00,126.18,126.36,126.0,126.08,89676.0,111.6731,111.8324,111.5138,111.5846,89676.0
2017-06-09 14:00:00,126.07,126.12,125.83,125.86,81020.0,111.5757,111.62,111.3633,111.3898,81020.0
2017-06-09 14:30:00,125.87,125.93,125.32,125.57,77095.0,111.3987,111.4518,110.9119,111.1332,77095.0
2017-06-09 15:00:00,125.56,126.25,125.51,126.18,92341.0,111.1243,111.735,111.0801,111.6731,92341.0
2017-06-09 15:30:00,126.18,126.18,125.79,125.95,327509.0,111.6731,111.6731,111.3279,111.4695,327509.0
2017-06-12 09:30:00,125.89,126.25,124.5,124.6,264288.0,111.4164,111.735,110.1862,110.2747,264288.0
2017-06-12 10:00:00,124.58,124.84,124.39,124.64,136696.0,110.257,110.4871,110.0889,110.3101,136696.0
2017-06-12 10:30:00,124.7,125.32,124.58,125.28,60429.0,110.3632,110.9119,110.257,110.8765,60429.0
2017-06-12 11:00:00,125.27,125.9,125.23,125.69,86480.0,110.8677,111.4253,110.8323,111.2394,86480.0
2017-06-12 11:30:00,125.66,126.09,125.62,126.08,120608.0,111.2128,111.5934,111.1774,111.5846,120608.0
2017-06-12 12:00:00,126.08,126.4,125.98,126.32,69509.0,111.5846,111.8678,111.4961,111.797,69509.0
2017-06-12 12:30:00,126.3,126.32,125.76,125.79,61967.0,111.7793,111.797,111.3013,111.3279,61967.0
2017-06-12 13:00:00,125.78,125.86,125.6,125.71,53587.0,111.319,111.3898,111.1597,111.2571,53587.0
2017-06-12 13:30:00,125.72,125.89,125.72,125.82,35568.0,111.2659,111.4164,111.2659,111.3544,35568.0
2017-06-12 14:00:00,125.82,125.98,125.72,125.77,53565.0,111.3544,111.4961,111.2659,111.3102,53565.0
2017-06-12 14:30:00,125.77,125.88,125.77,125.85,71166.0,111.3102,111.4075,111.3102,111.381,71166.0
2017-06-12 15:00:00,125.86,126.15,125.83,125.98,127172.0,111.3898,111.6465,111.3633,111.4961,127172.0
2017-06-12 15:30:00,125.99,126.2,125.93,126.04,267594.0,111.5049,111.6908,111.4518,111.5492,267594.0
2017-06-13 09:30:00,126.0,126.65,126.0,126.59,93559.0,111.5138,112.089,111.5138,112.0359,93559.0
2017-06-13 10:00:00,126.56,126.64,126.3,126.45,67626.0,112.0094,112.0802,111.7793,111.912,67626.0
2017-06-13 10:30:00,126.44,126.62,126.18,126.18,51644.0,111.9032,112.0625,111.6731,111.6731,51644.0
2017-06-13 11:00:00,126.18,126.6,126.13,126.6,30875.0,111.6731,112.0448,111.6288,112.0448,30875.0
2017-06-13 11:30:00,126.55,126.64,126.45,126.56,32077.0,112.0005,112.0802,111.912,112.0094,32077.0
2017-06-13 12:00:00,126.54,126.59,126.4,126.43,25149.0,111.9917,112.0359,111.8678,111.8943,25149.0
2017-06-13 12:30:00,126.45,126.56,126.45,126.53,20320.0,111.912,112.0094,111.912,111.9828,20320.0
2017-06-13 13:00:00,126.53,126.58,126.36,126.56,176694.0,111.9828,112.0271,111.8324,112.0094,176694.0
2017-06-13 13:30:00,126.53,126.59,126.34,126.47,45660.0,111.9828,112.0359,111.8147,111.9297,45660.0
2017-06-13 14:00:00,126.46,126.51,126.42,126.45,29813.0,111.9209,111.9651,111.8855,111.912,29813.0
2017-06-13 14:30:00,126.43,126.49,126.28,126.38,41163.0,111.8943,111.9474,111.7616,111.8501,41163.0
2017-06-13 15:00:00,126.39,126.45,126.33,126.4,97165.0,111.8589,111.912,111.8058,111.8678,97165.0
2017-06-13 15:30:00,126.39,126.44,126.18,126.44,150875.0,111.8589,111.9032,111.6731,111.9032,150875.0
2017-06-14 09:30:00,126.42,126.5,126.12,126.45,81877.0,111.8855,111.9563,111.62,111.912,81877.0
2017-06-14 10:00:00,126.43,126.55,126.26,126.42,111001.0,111.8943,112.0005,111.7439,111.8855,111001.0
2017-06-14 10:30:00,126.48,126.5,125.94,126.0,33512.0,111.9386,111.9563,111.4607,111.5138,33512.0
2017-06-14 11:00:00,126.0,126.49,125.99,126.41,95253.0,111.5138,111.9474,111.5049,111.8766,95253.0
2017-06-14 11:30:00,126.4,126.52,126.3,126.48,62774.0,111.8678,111.974,111.7793,111.9386,62774.0
2017-06-14 12:00:00,126.46,126.51,126.29,126.42,102886.0,111.9209,111.9651,111.7704,111.8855,102886.0
2017-06-14 12:30:00,126.4,126.5,126.35,126.45,25389.0,111.8678,111.9563,111.8235,111.912,25389.0
2017-06-14 13:00:00,126.44,126.52,126.28,126.29,75647.0,111.9032,111.974,111.7616,111.7704,75647.0
2017-06-14 13:30:00,126.28,126.38,126.25,126.34,25891.0,111.7616,111.8501,111.735,111.8147,25891.0
2017-06-14 14:00:00,126.38,126.55,126.28,126.49,73355.0,111.8501,112.0005,111.7616,111.9474,73355.0
2017-06-14 14:30:00,126.47,126.5,126.04,126.17,42352.0,111.9297,111.9563,111.5492,111.6642,42352.0
2017-06-14 15:00:00,126.16,126.27,126.04,126.15,154821.0,111.6554,111.7527,111.5492,111.6465,154821.0
2017-06-14 15:30:00,126.15,126.51,126.1,126.45,224626.0,111.6465,111.9651,111.6023,111.912,224626.0
2017-06-15 09:30:00,125.7,126.35,125.4,126.18,128387.0,111.2482,111.8235,110.9827,111.6731,128387.0
2017-06-15 10:00:00,126.17,126.24,125.55,125.92,85307.0,111.6642,111.7262,111.1155,111.443,85307.0
2017-06-15 10:30:00,125.85,126.14,125.68,125.9,54211.0,111.381,111.6377,111.2305,111.4253,54211.0
2017-06-15 11:00:00,125.96,126.17,125.87,126.11,82309.0,111.4784,111.6642,111.3987,111.6111,82309.0
2017-06-15 11:30:00,126.11,126.32,125.91,125.91,48703.0,111.6111,111.797,111.4341,111.4341,48703.0
2017-06-15 12:00:00,125.93,125.96,125.73,125.76,29027.0,111.4518,111.4784,111.2748,111.3013,29027.0
2017-06-15 12:30:00,125.8,126.05,125.78,126.0,28044.0,111.3367,111.558,111.319,111.5138,28044.0
2017-06-15 13:00:00,126.0,126.07,125.87,125.88,32102.0,111.5138,111.5757,111.3987,111.4075,32102.0
2017-06-15 13:30:00,125.91,126.03,125.9,126.01,50200.0,111.4341,111.5403,111.4253,111.5226,50200.0
2017-06-15 14:00:00,125.96,126.16,125.92,126.03,61151.0,111.4784,111.6554,111.443,111.5403,61151.0
2017-06-15 14:30:00,126.05,126.41,125.92,126.36,96251.0,111.558,111.8766,111.443,111.8324,96251.0
2017-06-15 15:00:00,126.38,126.55,126.33,126.48,121211.0,111.8501,112.0005,111.8058,111.9386,121211.0
2017-06-15 15:30:00,126.49,126.49,126.35,126.4,638400.0,111.9474,111.9474,111.8235,111.8678,638400.0
2017-06-16 09:30:00,126.58,127.03,126.52,126.84,435145.0,112.0271,112.4253,111.974,112.2572,435145.0
2017-06-16 10:00:00,126.85,127.04,126.72,127.0,162266.0,112.266,112.4342,112.151,112.3988,162266.0
2017-06-16 10:30:00,126.99,127.26,126.89,127.16,188597.0,112.3899,112.6289,112.3014,112.5404,188597.0
2017-06-16 11:00:00,127.14,127.2,126.87,127.12,230731.0,112.5227,112.5758,112.2837,112.505,230731.0
2017-06-16 11:30:00,127.12,127.28,127.09,127.22,85738.0,112.505,112.6466,112.4784,112.5935,85738.0
2017-06-16 12:00:00,127.25,127.58,127.22,127.5,156401.0,112.62,112.9121,112.5935,112.8413,156401.0
2017-06-16 12:30:00,127.51,127.52,127.28,127.36,79735.0,112.8501,112.859,112.6466,112.7174,79735.0
2017-06-16 13:00:00,127.4,127.52,127.26,127.45,73552.0,112.7528,112.859,112.6289,112.797,73552.0
2017-06-16 13:30:00,127.45,127.95,127.42,127.86,203517.0,112.797,113.2396,112.7705,113.1599,203517.0
2017-06-16 14:00:00,127.85,128.04,127.74,128.03,338321.0,113.1511,113.3192,113.0537,113.3104,338321.0
2017-06-16 14:30:00,128.02,128.21,127.96,128.04,278778.0,113.3015,113.4697,113.2484,113.3192,278778.0
2017-06-16 15:00:00,128.05,128.11,127.88,127.97,217904.0,113.3281,113.3812,113.1776,113.2573,217904.0
2017-06-16 15:30:00,127.97,128.09,127.87,127.88,635590.0,113.2573,113.3635,113.1688,113.1776,635590.0
2017-06-19 09:30:00,128.38,128.38,127.65,127.96,159073.0,113.6201,113.6201,112.9741,113.2484,159073.0
2017-06-19 10:00:00,127.98,128.08,127.04,127.15,116954.0,113.2661,113.3546,112.4342,112.5315,116954.0
2017-06-19 10:30:00,127.18,127.34,126.86,127.07,87925.0,112.5581,112.6997,112.2749,112.4607,87925.0
2017-06-19 11:00:00,127.03,127.13,126.5,126.59,103902.0,112.4253,112.5138,111.9563,112.0359,103902.0
2017-06-19 11:30:00,126.62,126.89,126.61,126.82,85437.0,112.0625,112.3014,112.0536,112.2395,85437.0
2017-06-19 12:00:00,126.8,127.01,126.8,126.91,46023.0,112.2218,112.4076,112.2218,112.3191,46023.0
2017-06-19 12:30:00,126.93,127.17,126.89,127.03,64888.0,112.3368,112.5492,112.3014,112.4253,64888.0
2017-06-19 13:00:00,127.04,127.13,127.02,127.12,37901.0,112.4342,112.5138,112.4165,112.505,37901.0
2017-06-19 13:30:00,127.14,127.23,127.04,127.09,46183.0,112.5227,112.6023,112.4342,112.4784,46183.0
2017-06-19 14:00:00,127.08,127.21,126.96,126.96,51406.0,112.4696,112.5846,112.3634,112.3634,51406.0
2017-06-19 14:30:00,126.96,127.0,126.55,126.65,123038.0,112.3634,112.3988,112.0005,112.089,123038.0
2017-06-19 15:00:00,126.62,127.08,126.53,127.06,103131.0,112.0625,112.4696,111.9828,112.4519,103131.0
2017-06-19 15:30:00,127.07,127.18,126.95,127.0,376974.0,112.4607,112.5581,112.3545,112.3988,376974.0
2017-06-20 09:30:00,126.63,127.08,126.39,126.47,66017.0,112.0713,112.4696,111.8589,111.9297,66017.0
2017-06-20 10:00:00,126.44,126.53,126.3,126.39,96954.0,111.9032,111.9828,111.7793,111.8589,96954.0
2017-06-20 10:30:00,126.36,126.51,126.29,126.39,50226.0,111.8324,111.9651,111.7704,111.8589,50226.0
2017-06-20 11:00:00,126.36,126.53,126.34,126.44,123768.0,111.8324,111.9828,111.8147,111.9032,123768.0
2017-06-20 11:30:00,126.42,126.66,126.33,126.49,121097.0,111.8855,112.0979,111.8058,111.9474,121097.0
2017-06-20 12:00:00,126.5,126.61,126.31,126.39,96120.0,111.9563,112.0536,111.7881,111.8589,96120.0
2017-06-20 12:30:00,126.37,126.45,126.24,126.4,68054.0,111.8412,111.912,111.7262,111.8678,68054.0
2017-06-20 13:00:00,126.41,126.62,126.32,126.59,51172.0,111.8766,112.0625,111.797,112.0359,51172.0
2017-06-20 13:30:00,126.6,126.62,126.45,126.52,39255.0,112.0448,112.0625,111.912,111.974,39255.0
2017-06-20 14:00:00,126.56,126.61,126.4,126.44,48362.0,112.0094,112.0536,111.8678,111.9032,48362.0
2017-06-20 14:30:00,126.47,126.49,126.24,126.26,128284.0,111.9297,111.9474,111.7262,111.7439,128284.0
2017-06-20 15:00:00,126.27,126.46,126.27,126.37,56984.0,111.7527,111.9209,111.7527,111.8412,56984.0
2017-06-20 15:30:00,126.35,126.35,126.05,126.07,361165.0,111.8235,111.8235,111.558,111.5757,361165.0
2017-06-21 09:30:00,126.35,126.4,125.75,126.02,151449.0,111.8235,111.8678,111.2925,111.5315,151449.0
2017-06-21 10:00:00,126.01,126.01,125.62,125.62,79058.0,111.5226,111.5226,111.1774,111.1774,79058.0
2017-06-21 10:30:00,125.63,125.8,125.41,125.41,110656.0,111.1863,111.3367,110.9916,110.9916,110656.0
2017-06-21 11:00:00,125.4,125.46,124.95,125.39,105554.0,110.9827,111.0358,110.5845,110.9739,105554.0
2017-06-21 11:30:00,125.41,125.84,125.27,125.81,88495.0,110.9916,111.3721,110.8677,111.3456,88495.0
2017-06-21 12:00:00,125.8,125.8,125.42,125.5,55214.0,111.3367,111.3367,111.0004,111.0712,55214.0
2017-06-21 12:30:00,125.53,125.61,124.84,124.84,67963.0,111.0978,111.1686,110.4871,110.4871,67963.0
2017-06-21 13:00:00,124.84,124.92,124.67,124.78,92899.0,110.4871,110.5579,110.3367,110.434,92899.0
2017-06-21 13:30:00,124.8,124.95,124.45,124.49,95030.0,110.4517,110.5845,110.142,110.1774,95030.0
2017-06-21 14:00:00,124.49,124.49,124.13,124.25,160415.0,110.1774,110.1774,109.8587,109.965,160415.0
2017-06-21 14:30:00,124.23,124.69,124.18,124.68,137274.0,109.9473,110.3544,109.903,110.3455,137274.0
2017-06-21 15:00:00,124.67,124.89,124.57,124.86,86719.0,110.3367,110.5314,110.2482,110.5048,86719.0
2017-06-21 15:30:00,124.84,124.84,124.56,124.78,246688.0,110.4871,110.4871,110.2393,110.434,246688.0
2017-06-22 09:30:00,124.98,125.27,124.36,124.99,216493.0,110.611,110.8677,110.0623,110.6199,216493.0
2017-06-22 10:00:00,124.98,125.0,124.4,124.57,91733.0,110.611,110.6287,110.0977,110.2482,91733.0
2017-06-22 10:30:00,124.6,124.95,124.55,124.63,138930.0,110.2747,110.5845,110.2305,110.3013,138930.0
2017-06-22 11:00:00,124.64,124.77,124.45,124.48,79316.0,110.3101,110.4252,110.142,110.1685,79316.0
2017-06-22 11:30:00,124.52,124.67,124.31,124.55,93712.0,110.2039,110.3367,110.0181,110.2305,93712.0
2017-06-22 12:00:00,124.55,124.65,124.3,124.64,52480.0,110.2305,110.319,110.0092,110.3101,52480.0
2017-06-22 12:30:00,124.65,124.78,124.56,124.71,50315.0,110.319,110.434,110.2393,110.3721,50315.0
2017-06-22 13:00:00,124.69,124.86,124.63,124.63,40890.0,110.3544,110.5048,110.3013,110.3013,40890.0
2017-06-22 13:30:00,124.64,124.84,124.53,124.78,41461.0,110.3101,110.4871,110.2128,110.434,41461.0
2017-06-22 14:00:00,124.81,125.02,124.52,124.67,106065.0,110.4606,110.6464,110.2039,110.3367,106065.0
2017-06-22 14:30:00,124.67,124.68,124.35,124.39,81583.0,110.3367,110.3455,110.0535,110.0889,81583.0
2017-06-22 15:00:00,124.41,124.48,124.3,124.35,107436.0,110.1066,110.1685,110.0092,110.0535,107436.0
2017-06-22 15:30:00,124.36,124.36,123.51,123.86,442528.0,110.0623,110.0623,109.31,109.6198,442528.0
2017-06-23 09:30:00,123.81,124.01,123.35,123.49,218947.0,109.5755,109.7525,109.1684,109.2923,218947.0
2017-06-23 10:00:00,123.48,123.71,123.39,123.44,198881.0,109.2835,109.487,109.2038,109.2481,198881.0
2017-06-23 10:30:00,123.44,123.88,123.36,123.72,172214.0,109.2481,109.6375,109.1773,109.4959,172214.0
2017-06-23 11:00:00,123.72,123.84,123.53,123.75,248545.0,109.4959,109.6021,109.3277,109.5224,248545.0
2017-06-23 11:30:00,123.75,124.24,123.55,124.22,421787.0,109.5224,109.9561,109.3454,109.9384,421787.0
2017-06-23 12:00:00,124.23,124.3,124.13,124.27,175106.0,109.9473,110.0092,109.8587,109.9827,175106.0
2017-06-23 12:30:00,124.26,124.47,124.22,124.35,165161.0,109.9738,110.1597,109.9384,110.0535,165161.0
2017-06-23 13:00:00,124.33,124.38,123.94,124.02,115653.0,110.0358,110.08,109.6906,109.7614,115653.0
2017-06-23 13:30:00,124.01,124.16,123.92,124.14,75962.0,109.7525,109.8853,109.6729,109.8676,75962.0
2017-06-23 14:00:00,124.12,124.19,123.91,123.92,72562.0,109.8499,109.9118,109.664,109.6729,72562.0
2017-06-23 14:30:00,123.96,124.06,123.62,123.68,114771.0,109.7083,109.7968,109.4074,109.4605,114771.0
2017-06-23 15:00:00,123.68,123.73,123.48,123.68,148768.0,109.4605,109.5047,109.2835,109.4605,148768.0
2017-06-23 15:30:00,123.7,123.77,123.51,123.62,435143.0,109.4782,109.5401,109.31,109.4074,435143.0
2017-06-26 09:30:00,124.17,124.52,123.8,123.85,212824.0,109.8941,110.2039,109.5667,109.6109,212824.0
2017-06-26 10:00:00,123.79,123.92,123.49,123.52,103698.0,109.5578,109.6729,109.2923,109.3189,103698.0
2017-06-26 10:30:00,123.54,123.54,122.38,122.45,167731.0,109.3366,109.3366,108.3099,108.3719,167731.0
2017-06-26 11:00:00,122.5,123.09,122.24,123.09,88236.0,108.4161,108.9383,108.186,108.9383,88236.0
2017-06-26 11:30:00,123.09,123.61,122.91,123.55,89607.0,108.9383,109.3985,108.779,109.3454,89607.0
2017-06-26 12:00:00,123.57,123.66,123.23,123.23,96654.0,109.3631,109.4428,109.0622,109.0622,96654.0
2017-06-26 12:30:00,123.22,123.48,123.09,123.41,106990.0,109.0534,109.2835,108.9383,109.2215,106990.0
2017-06-26 13:00:00,123.41,123.47,123.28,123.34,40745.0,109.2215,109.2746,109.1065,109.1596,40745.0
2017-06-26 13:30:00,123.36,123.46,123.21,123.41,44862.0,109.1773,109.2658,109.0445,109.2215,44862.0
2017-06-26 14:00:00,123.42,123.49,123.39,123.44,79862.0,109.2304,109.2923,109.2038,109.2481,79862.0
2017-06-26 14:30:00,123.45,123.48,123.22,123.31,65758.0,109.2569,109.2835,109.0534,109.133,65758.0
2017-06-26 15:00:00,123.32,123.47,123.29,123.38,75556.0,109.1419,109.2746,109.1153,109.195,75556.0
2017-06-26 15:30:00,123.38,123.48,123.28,123.31,237472.0,109.195,109.2835,109.1065,109.133,237472.0
2017-06-27 09:30:00,123.94,124.27,122.82,123.21,129654.0,109.6906,109.9827,108.6994,109.0445,129654.0
2017-06-27 10:00:00,123.2,123.23,122.79,123.05,101547.0,109.0357,109.0622,108.6728,108.9029,101547.0
2017-06-27 10:30:00,123.03,123.26,122.9,122.99,50550.0,108.8852,109.0888,108.7702,108.8498,50550.0
2017-06-27 11:00:00,122.96,123.13,122.82,122.88,67313.0,108.8233,108.9737,108.6994,108.7525,67313.0
2017-06-27 11:30:00,122.85,123.16,122.85,123.12,47050.0,108.7259,109.0003,108.7259,108.9649,47050.0
2017-06-27 12:00:00,123.11,123.27,123.11,123.21,42688.0,108.956,109.0976,108.956,109.0445,42688.0
2017-06-27 12:30:00,123.17,123.17,122.9,122.96,49932.0,109.0091,109.0091,108.7702,108.8233,49932.0
2017-06-27 13:00:00,122.96,123.01,122.81,122.84,60560.0,108.8233,108.8675,108.6905,108.7171,60560.0
2017-06-27 13:30:00,122.88,122.92,122.57,122.68,51162.0,108.7525,108.7879,108.4781,108.5755,51162.0
2017-06-27 14:00:00,122.71,122.73,122.39,122.61,62144.0,108.602,108.6197,108.3188,108.5135,62144.0
2017-06-27 14:30:00,122.61,122.76,122.25,122.37,101909.0,108.5135,108.6463,108.1949,108.3011,101909.0
2017-06-27 15:00:00,122.37,122.6,122.29,122.45,116735.0,108.3011,108.5047,108.2303,108.3719,116735.0
2017-06-27 15:30:00,122.44,122.48,121.94,122.04,279299.0,108.363,108.3984,107.9205,108.009,279299.0
2017-06-28 09:30:00,122.26,122.75,121.51,121.95,154076.0,108.7296,109.1653,108.0626,108.4539,154076.0
2017-06-28 10:00:00,121.96,122.77,121.89,122.65,202160.0,108.4628,109.1831,108.4005,109.0764,202160.0
2017-06-28 10:30:00,122.59,122.8,122.4,122.68,167284.0,109.023,109.2098,108.8541,109.1031,167284.0
2017-06-28 11:00:00,122.67,123.03,122.59,122.86,110746.0,109.0942,109.4143,109.023,109.2632,110746.0
2017-06-28 11:30:00,122.91,122.97,122.63,122.78,145447.0,109.3076,109.361,109.0586,109.192,145447.0
2017-06-28 12:00:00,122.76,122.95,122.6,122.65,76255.0,109.1742,109.3432,109.0319,109.0764,76255.0
2017-06-28 12:30:00,122.65,122.71,122.56,122.65,53558.0,109.0764,109.1298,108.9964,109.0764,53558.0
2017-06-28 13:00:00,122.65,122.97,122.53,122.95,64488.0,109.0764,109.361,108.9697,109.3432,64488.0
2017-06-28 13:30:00,122.93,122.94,122.71,122.84,52967.0,109.3254,109.3343,109.1298,109.2454,52967.0
2017-06-28 14:00:00,122.82,122.94,122.78,122.78,52429.0,109.2276,109.3343,109.192,109.192,52429.0
2017-06-28 14:30:00,122.82,123.14,122.75,122.97,258263.0,109.2276,109.5122,109.1653,109.361,258263.0
2017-06-28 15:00:00,122.97,123.42,122.94,123.41,213327.0,109.361,109.7612,109.3343,109.7523,213327.0
2017-06-28 15:30:00,123.41,123.67,123.25,123.46,431282.0,109.7523,109.9835,109.61,109.7968,431282.0
2017-06-29 09:30:00,123.38,123.42,122.24,122.49,122411.0,109.7256,109.7612,108.7118,108.9341,122411.0
2017-06-29 10:00:00,122.51,122.89,122.24,122.89,155544.0,108.9519,109.2898,108.7118,109.2898,155544.0
2017-06-29 10:30:00,122.86,123.18,122.7,122.81,52209.0,109.2632,109.5477,109.1209,109.2187,52209.0
2017-06-29 11:00:00,122.78,122.86,122.13,122.2,83623.0,109.192,109.2632,108.6139,108.6762,83623.0
2017-06-29 11:30:00,122.22,122.22,121.79,121.8,91008.0,108.694,108.694,108.3116,108.3205,91008.0
2017-06-29 12:00:00,121.82,122.08,121.66,121.88,41721.0,108.3383,108.5695,108.196,108.3916,41721.0
2017-06-29 12:30:00,121.88,121.93,121.66,121.72,42378.0,108.3916,108.4361,108.196,108.2493,42378.0
2017-06-29 13:00:00,121.7,121.83,120.92,120.98,57433.0,108.2315,108.3471,107.5379,107.5912,57433.0
2017-06-29 13:30:00,120.99,121.56,120.97,121.52,101690.0,107.6001,108.107,107.5823,108.0715,101690.0
2017-06-29 14:00:00,121.52,121.89,121.49,121.87,90247.0,108.0715,108.4005,108.0448,108.3827,90247.0
2017-06-29 14:30:00,121.86,121.88,121.52,121.62,52675.0,108.3738,108.3916,108.0715,108.1604,52675.0
2017-06-29 15:00:00,121.61,122.13,121.6,121.79,84582.0,108.1515,108.6139,108.1426,108.3116,84582.0
2017-06-29 15:30:00,121.78,122.15,121.78,121.9,248315.0,108.3027,108.6317,108.3027,108.4094,248315.0
2017-06-30 09:30:00,122.59,123.03,122.26,122.94,80135.0,109.023,109.4143,108.7296,109.3343,80135.0
2017-06-30 10:00:00,122.93,123.29,122.86,122.89,111421.0,109.3254,109.6456,109.2632,109.2898,111421.0
2017-06-30 10:30:00,122.89,123.25,122.73,123.22,104595.0,109.2898,109.61,109.1475,109.5833,104595.0
2017-06-30 11:00:00,123.23,123.64,123.23,123.51,106678.0,109.5922,109.9568,109.5922,109.8412,106678.0
2017-06-30 11:30:00,123.51,123.71,123.4,123.52,70405.0,109.8412,110.0191,109.7434,109.8501,70405.0
2017-06-30 12:00:00,123.47,123.48,122.73,122.9,120618.0,109.8056,109.8145,109.1475,109.2987,120618.0
2017-06-30 12:30:00,122.94,122.94,122.59,122.75,40287.0,109.3343,109.3343,109.023,109.1653,40287.0
2017-06-30 13:00:00,122.77,123.24,122.71,123.15,68322.0,109.1831,109.6011,109.1298,109.5211,68322.0
2017-06-30 13:30:00,123.13,123.2,123.01,123.13,55562.0,109.5033,109.5655,109.3966,109.5033,55562.0
2017-06-30 14:00:00,123.13,123.54,123.09,123.49,79893.0,109.5033,109.8679,109.4677,109.8234,79893.0
2017-06-30 14:30:00,123.49,124.07,123.45,123.88,163408.0,109.8234,110.3392,109.7879,110.1703,163408.0
2017-06-30 15:00:00,123.87,124.34,123.78,124.08,217220.0,110.1614,110.5794,110.0813,110.3481,217220.0
2017-06-30 15:30:00,124.08,124.11,123.59,123.6,540496.0,110.3481,110.3748,109.9124,109.9213,540496.0
2017-07-03 09:30:00,124.19,124.55,123.79,123.9,200103.0,110.446,110.7661,110.0902,110.1881,200103.0
2017-07-03 10:00:00,123.93,125.19,123.93,124.77,192142.0,110.2147,111.3353,110.2147,110.9618,192142.0
2017-07-03 10:30:00,124.77,124.92,124.44,124.62,112153.0,110.9618,111.0952,110.6683,110.8284,112153.0
2017-07-03 11:00:00,124.63,124.7,124.48,124.69,117710.0,110.8373,110.8995,110.7039,110.8906,117710.0
2017-07-03 11:30:00,124.67,125.19,124.65,125.13,154832.0,110.8728,111.3353,110.8551,111.2819,154832.0
2017-07-03 12:00:00,125.14,125.5,124.92,125.38,249426.0,111.2908,111.611,111.0952,111.5043,249426.0
2017-07-03 12:30:00,125.34,125.4,124.94,124.94,363025.0,111.4687,111.5221,111.113,111.113,363025.0
2017-07-05 09:30:00,124.75,124.99,124.11,124.52,195381.0,110.944,111.1574,110.3748,110.7394,195381.0
2017-07-05 10:00:00,124.61,124.61,124.12,124.4,85531.0,110.8195,110.8195,110.3837,110.6327,85531.0
2017-07-05 10:30:00,124.4,125.1,124.37,124.83,122228.0,110.6327,111.2553,110.606,111.0151,122228.0
2017-07-05 11:00:00,124.81,125.36,124.71,125.33,90465.0,110.9973,111.4865,110.9084,111.4598,90465.0
2017-07-05 11:30:00,125.3,125.43,125.13,125.17,73179.0,111.4331,111.5487,111.2819,111.3175,73179.0
2017-07-05 12:00:00,125.14,125.41,124.99,125.28,72910.0,111.2908,111.5309,111.1574,111.4153,72910.0
2017-07-05 12:30:00,125.29,125.33,125.11,125.25,29579.0,111.4242,111.4598,111.2641,111.3887,29579.0
2017-07-05 13:00:00,125.21,125.53,125.14,125.51,62226.0,111.3531,111.6377,111.2908,111.6199,62226.0
2017-07-05 13:30:00,125.51,125.87,125.45,125.53,113489.0,111.6199,111.94,111.5665,111.6377,113489.0
2017-07-05 14:00:00,125.52,125.71,125.19,125.52,64053.0,111.6288,111.7977,111.3353,111.6288,64053.0
2017-07-05 14:30:00,125.51,125.57,125.22,125.24,79474.0,111.6199,111.6732,111.362,111.3798,79474.0
2017-07-05 15:00:00,125.23,125.41,125.13,125.3,73472.0,111.3709,111.5309,111.2819,111.4331,73472.0
2017-07-05 15:30:00,125.31,125.68,125.31,125.59,263334.0,111.442,111.7711,111.442,111.691,263334.0
2017-07-06 09:30:00,125.29,125.3,124.69,124.77,71341.0,111.4242,111.4331,110.8906,110.9618,71341.0
2017-07-06 10:00:00,124.78,125.34,124.74,125.33,53026.0,110.9707,111.4687,110.9351,111.4598,53026.0
2017-07-06 10:30:00,125.3,125.47,124.87,124.98,83628.0,111.4331,111.5843,111.0507,111.1485,83628.0
2017-07-06 11:00:00,124.99,125.28,124.84,124.96,58208.0,111.1574,111.4153,111.024,111.1307,58208.0
2017-07-06 11:30:00,124.96,125.03,124.7,124.83,57031.0,111.1307,111.193,110.8995,111.0151,57031.0
2017-07-06 12:00:00,124.84,125.1,124.7,124.91,66696.0,111.024,111.2553,110.8995,111.0863,66696.0
2017-07-06 12:30:00,124.91,125.03,124.8,124.86,45521.0,111.0863,111.193,110.9885,111.0418,45521.0
2017-07-06 13:00:00,124.86,124.95,124.77,124.9,41034.0,111.0418,111.1219,110.9618,111.0774,41034.0
2017-07-06 13:30:00,124.89,124.89,124.75,124.78,51591.0,111.0685,111.0685,110.944,110.9707,51591.0
2017-07-06 14:00:00,124.78,125.0,124.69,124.99,97685.0,110.9707,111.1663,110.8906,111.1574,97685.0
2017-07-06 14:30:00,125.0,125.22,124.88,125.21,99652.0,111.1663,111.362,111.0596,111.3531,99652.0
2017-07-06 15:00:00,125.19,125.23,124.93,124.93,101901.0,111.3353,111.3709,111.1041,111.1041,101901.0
2017-07-06 15:30:00,124.92,125.24,124.9,125.06,345615.0,111.0952,111.3798,111.0774,111.2197,345615.0
2017-07-07 09:30:00,125.13,125.78,125.05,125.69,72006.0,111.2819,111.86,111.2108,111.78,72006.0
2017-07-07 10:00:00,125.64,125.78,125.33,125.42,157968.0,111.7355,111.86,111.4598,111.5398,157968.0
2017-07-07 10:30:00,125.4,126.09,125.4,125.85,111989.0,111.5221,112.1357,111.5221,111.9223,111989.0
2017-07-07 11:00:00,125.88,125.92,125.6,125.84,70034.0,111.9489,111.9845,111.6999,111.9134,70034.0
2017-07-07 11:30:00,125.86,126.15,125.85,126.13,55770.0,111.9311,112.1891,111.9223,112.1713,55770.0
2017-07-07 12:00:00,126.13,126.36,126.13,126.18,56252.0,112.1713,112.3758,112.1713,112.2157,56252.0
2017-07-07 12:30:00,126.17,126.2,125.94,126.03,40080.0,112.2068,112.2335,112.0023,112.0823,40080.0
2017-07-07 13:00:00,126.01,126.43,125.98,126.39,52468.0,112.0645,112.4381,112.0379,112.4025,52468.0
2017-07-07 13:30:00,126.4,126.82,126.4,126.79,73259.0,112.4114,112.7849,112.4114,112.7582,73259.0
2017-07-07 14:00:00,126.77,126.81,126.45,126.52,95815.0,112.7404,112.776,112.4559,112.5181,95815.0
2017-07-07 14:30:00,126.51,126.77,126.51,126.66,77874.0,112.5092,112.7404,112.5092,112.6426,77874.0
2017-07-07 15:00:00,126.65,126.77,126.54,126.74,94553.0,112.6337,112.7404,112.5359,112.7138,94553.0
2017-07-07 15:30:00,126.75,126.81,126.57,126.59,267044.0,112.7226,112.776,112.5626,112.5804,267044.0
2017-07-10 09:30:00,126.71,128.0,126.67,128.0,251288.0,112.6871,113.8343,112.6515,113.8343,251288.0
2017-07-10 10:00:00,127.96,128.19,127.68,127.73,171323.0,113.7987,114.0033,113.5497,113.5942,171323.0
2017-07-10 10:30:00,127.68,127.93,127.45,127.52,116021.0,113.5497,113.7721,113.3452,113.4074,116021.0
2017-07-10 11:00:00,127.52,127.7,127.29,127.45,85304.0,113.4074,113.5675,113.2029,113.3452,85304.0
2017-07-10 11:30:00,127.48,128.03,127.41,128.03,150685.0,113.3719,113.861,113.3096,113.861,150685.0
2017-07-10 12:00:00,128.03,128.03,127.76,127.96,157495.0,113.861,113.861,113.6209,113.7987,157495.0
2017-07-10 12:30:00,127.98,128.1,127.91,128.1,116879.0,113.8165,113.9232,113.7543,113.9232,116879.0
2017-07-10 13:00:00,128.11,128.17,127.99,128.05,144595.0,113.9321,113.9855,113.8254,113.8788,144595.0
2017-07-10 13:30:00,128.06,128.2,127.97,128.19,108749.0,113.8877,114.0122,113.8076,114.0033,108749.0
2017-07-10 14:00:00,128.15,128.4,128.09,128.38,163900.0,113.9677,114.19,113.9144,114.1723,163900.0
2017-07-10 14:30:00,128.39,128.5,128.14,128.24,351585.0,114.1812,114.279,113.9588,114.0478,351585.0
2017-07-10 15:00:00,128.23,128.36,128.01,128.19,200990.0,114.0389,114.1545,113.8432,114.0033,200990.0
2017-07-10 15:30:00,128.19,128.34,128.04,128.14,650135.0,114.0033,114.1367,113.8699,113.9588,650135.0
2017-07-11 09:30:00,128.01,128.24,127.34,128.11,120451.0,113.8432,114.0478,113.2474,113.9321,120451.0
2017-07-11 10:00:00,128.15,128.44,128.06,128.23,89621.0,113.9677,114.2256,113.8877,114.0389,89621.0
2017-07-11 10:30:00,128.21,128.53,128.08,128.32,108079.0,114.0211,114.3057,113.9055,114.1189,108079.0
2017-07-11 11:00:00,128.27,128.38,127.45,127.67,114823.0,114.0744,114.1723,113.3452,113.5408,114823.0
2017-07-11 11:30:00,127.67,127.9,127.32,127.84,112795.0,113.5408,113.7454,113.2296,113.692,112795.0
2017-07-11 12:00:00,127.82,128.09,127.82,128.09,57494.0,113.6742,113.9144,113.6742,113.9144,57494.0
2017-07-11 12:30:00,128.07,128.23,128.05,128.14,59262.0,113.8966,114.0389,113.8788,113.9588,59262.0
2017-07-11 13:00:00,128.14,128.22,128.04,128.15,56617.0,113.9588,114.03,113.8699,113.9677,56617.0
2017-07-11 13:30:00,128.14,128.54,128.14,128.42,63585.0,113.9588,114.3146,113.9588,114.2078,63585.0
2017-07-11 14:00:00,128.43,128.78,128.33,128.73,94514.0,114.2167,114.528,114.1278,114.4835,94514.0
2017-07-11 14:30:00,128.69,128.8,128.17,128.18,247609.0,114.448,114.5458,113.9855,113.9944,247609.0
2017-07-11 15:00:00,128.17,128.27,128.11,128.27,101983.0,113.9855,114.0744,113.9321,114.0744,101983.0
2017-07-11 15:30:00,128.25,128.37,128.02,128.1,238464.0,114.0566,114.1634,113.8521,113.9232,238464.0
2017-07-12 09:30:00,128.8,129.0,125.75,126.28,629959.0,114.5458,114.7236,111.8333,112.3047,629959.0
2017-07-12 10:00:00,126.21,126.8,125.5,126.63,527879.0,112.2424,112.7671,111.611,112.6159,527879.0
2017-07-12 10:30:00,126.72,126.82,125.89,126.36,155956.0,112.696,112.7849,111.9578,112.3758,155956.0
2017-07-12 11:00:00,126.39,126.4,125.94,126.02,111203.0,112.4025,112.4114,112.0023,112.0734,111203.0
2017-07-12 11:30:00,126.0,126.07,125.53,125.56,154100.0,112.0557,112.1179,111.6377,111.6643,154100.0
2017-07-12 12:00:00,125.52,125.53,124.52,124.6,316721.0,111.6288,111.6377,110.7394,110.8106,316721.0
2017-07-12 12:30:00,124.6,124.93,123.89,123.93,250615.0,110.8106,111.1041,110.1792,110.2147,250615.0
2017-07-12 13:00:00,123.94,124.26,123.81,123.82,201384.0,110.2236,110.5082,110.108,110.1169,201384.0
2017-07-12 13:30:00,123.81,123.98,123.52,123.92,171329.0,110.108,110.2592,109.8501,110.2058,171329.0
2017-07-12 14:00:00,123.93,123.95,123.67,123.82,278174.0,110.2147,110.2325,109.9835,110.1169,278174.0
2017-07-12 14:30:00,123.82,124.8,123.77,124.45,208544.0,110.1169,110.9885,110.0724,110.6772,208544.0
2017-07-12 15:00:00,124.44,124.71,124.12,124.16,231744.0,110.6683,110.9084,110.3837,110.4193,231744.0
2017-07-12 15:30:00,124.16,124.24,123.46,123.6,815891.0,110.4193,110.4904,109.7968,109.9213,815891.0
2017-07-13 09:30:00,123.57,123.99,123.25,123.66,249158.0,109.8946,110.2681,109.61,109.9746,249158.0
2017-07-13 10:00:00,123.71,123.79,123.25,123.28,99511.0,110.0191,110.0902,109.61,109.6367,99511.0
2017-07-13 10:30:00,123.28,123.78,123.25,123.7,123392.0,109.6367,110.0813,109.61,110.0102,123392.0
2017-07-13 11:00:00,123.71,124.56,123.69,124.5,376031.0,110.0191,110.775,110.0013,110.7217,376031.0
2017-07-13 11:30:00,124.5,124.85,124.42,124.83,147754.0,110.7217,111.0329,110.6505,111.0151,147754.0
2017-07-13 12:00:00,124.83,125.05,124.67,124.78,131662.0,111.0151,111.2108,110.8728,110.9707,131662.0
2017-07-13 12:30:00,124.79,124.83,124.5,124.52,60166.0,110.9796,111.0151,110.7217,110.7394,60166.0
2017-07-13 13:00:00,124.53,124.62,124.41,124.51,68306.0,110.7483,110.8284,110.6416,110.7305,68306.0
2017-07-13 13:30:00,124.54,124.78,124.44,124.63,97665.0,110.7572,110.9707,110.6683,110.8373,97665.0
2017-07-13 14:00:00,124.65,124.81,124.57,124.62,94635.0,110.8551,110.9973,110.7839,110.8284,94635.0
2017-07-13 14:30:00,124.6,124.67,124.36,124.59,83067.0,110.8106,110.8728,110.5971,110.8017,83067.0
2017-07-13 15:00:00,124.59,124.61,123.98,124.19,147322.0,110.8017,110.8195,110.2592,110.446,147322.0
2017-07-13 15:30:00,124.18,124.48,124.0,124.4,542057.0,110.4371,110.7039,110.277,110.6327,542057.0
2017-07-14 09:30:00,124.52,125.1,124.27,124.67,110383.0,110.7394,111.2553,110.5171,110.8728,110383.0
2017-07-14 10:00:00,124.66,125.21,124.5,124.95,124736.0,110.8639,111.3531,110.7217,111.1219,124736.0
2017-07-14 10:30:00,124.98,125.42,124.98,125.19,107316.0,111.1485,111.5398,111.1485,111.3353,107316.0
2017-07-14 11:00:00,125.15,125.41,124.96,125.35,70814.0,111.2997,111.5309,111.1307,111.4776,70814.0
2017-07-14 11:30:00,125.36,125.62,125.34,125.52,71653.0,111.4865,111.7177,111.4687,111.6288,71653.0
2017-07-14 12:00:00,125.53,125.6,125.31,125.43,55661.0,111.6377,111.6999,111.442,111.5487,55661.0
2017-07-14 12:30:00,125.45,125.51,125.38,125.4,67155.0,111.5665,111.6199,111.5043,111.5221,67155.0
2017-07-14 13:00:00,125.38,125.55,125.22,125.48,27231.0,111.5043,111.6555,111.362,111.5932,27231.0
2017-07-14 13:30:00,125.44,125.58,125.17,125.58,59501.0,111.5576,111.6821,111.3175,111.6821,59501.0
2017-07-14 14:00:00,125.55,125.62,125.38,125.6,40413.0,111.6555,111.7177,111.5043,111.6999,40413.0
2017-07-14 14:30:00,125.57,125.71,125.42,125.44,68624.0,111.6732,111.7977,111.5398,111.5576,68624.0
2017-07-14 15:00:00,125.43,125.62,125.35,125.54,116375.0,111.5487,111.7177,111.4776,111.6466,116375.0
2017-07-14 15:30:00,125.56,125.78,125.29,125.42,306367.0,111.6643,111.86,111.4242,111.5398,306367.0
2017-07-17 09:30:00,125.46,126.0,125.01,125.93,81361.0,111.5754,112.0557,111.1752,111.9934,81361.0
2017-07-17 10:00:00,125.86,125.91,125.61,125.79,56858.0,111.9311,111.9756,111.7088,111.8689,56858.0
2017-07-17 10:30:00,125.8,125.86,125.39,125.86,49623.0,111.8778,111.9311,111.5132,111.9311,49623.0
2017-07-17 11:00:00,125.88,126.02,125.75,125.82,39004.0,111.9489,112.0734,111.8333,111.8956,39004.0
2017-07-17 11:30:00,125.81,125.82,125.61,125.71,33294.0,111.8867,111.8956,111.7088,111.7977,33294.0
2017-07-17 12:00:00,125.72,125.87,125.57,125.76,26852.0,111.8066,111.94,111.6732,111.8422,26852.0
2017-07-17 12:30:00,125.73,125.76,125.56,125.61,30043.0,111.8155,111.8422,111.6643,111.7088,30043.0
2017-07-17 13:00:00,125.6,125.7,125.58,125.65,26371.0,111.6999,111.7889,111.6821,111.7444,26371.0
2017-07-17 13:30:00,125.62,125.64,125.52,125.58,27914.0,111.7177,111.7355,111.6288,111.6821,27914.0
2017-07-17 14:00:00,125.58,125.98,125.55,125.94,86391.0,111.6821,112.0379,111.6555,112.0023,86391.0
2017-07-17 14:30:00,125.96,125.98,125.68,125.72,46824.0,112.0201,112.0379,111.7711,111.8066,46824.0
2017-07-17 15:00:00,125.74,125.86,125.65,125.68,42204.0,111.8244,111.9311,111.7444,111.7711,42204.0
2017-07-17 15:30:00,125.67,125.88,125.63,125.86,210114.0,111.7622,111.9489,111.7266,111.9311,210114.0
2017-07-18 09:30:00,125.89,126.44,125.34,126.06,244744.0,111.9578,112.447,111.4687,112.109,244744.0
2017-07-18 10:00:00,126.04,126.26,125.83,126.09,90461.0,112.0912,112.2869,111.9045,112.1357,90461.0
2017-07-18 10:30:00,126.07,126.14,125.59,126.1,86343.0,112.1179,112.1802,111.691,112.1446,86343.0
2017-07-18 11:00:00,126.07,126.24,125.93,126.12,88382.0,112.1179,112.2691,111.9934,112.1624,88382.0
2017-07-18 11:30:00,126.11,126.33,125.93,125.98,68060.0,112.1535,112.3491,111.9934,112.0379,68060.0
2017-07-18 12:00:00,125.98,126.06,125.78,125.94,47670.0,112.0379,112.109,111.86,112.0023,47670.0
2017-07-18 12:30:00,125.94,125.97,125.78,125.93,28045.0,112.0023,112.029,111.86,111.9934,28045.0
2017-07-18 13:00:00,125.92,125.97,125.71,125.71,31657.0,111.9845,112.029,111.7977,111.7977,31657.0
2017-07-18 13:30:00,125.71,125.95,125.69,125.91,48083.0,111.7977,112.0112,111.78,111.9756,48083.0
2017-07-18 14:00:00,125.91,126.07,125.9,126.03,58413.0,111.9756,112.1179,111.9667,112.0823,58413.0
2017-07-18 14:30:00,126.04,126.17,126.0,126.13,53975.0,112.0912,112.2068,112.0557,112.1713,53975.0
2017-07-18 15:00:00,126.13,126.29,126.05,126.24,80144.0,112.1713,112.3136,112.1001,112.2691,80144.0
2017-07-18 15:30:00,126.24,126.27,125.99,126.1,242556.0,112.2691,112.2958,112.0468,112.1446,242556.0
2017-07-19 09:30:00,126.35,126.74,125.94,126.14,53277.0,112.3669,112.7138,112.0023,112.1802,53277.0
2017-07-19 10:00:00,126.19,126.27,125.87,125.89,55800.0,112.2246,112.2958,111.94,111.9578,55800.0
2017-07-19 10:30:00,125.92,126.22,125.85,126.21,88201.0,111.9845,112.2513,111.9223,112.2424,88201.0
2017-07-19 11:00:00,126.22,126.35,126.04,126.19,190065.0,112.2513,112.3669,112.0912,112.2246,190065.0
2017-07-19 11:30:00,126.2,126.23,126.01,126.12,66602.0,112.2335,112.2602,112.0645,112.1624,66602.0
2017-07-19 12:00:00,126.08,126.24,125.97,126.13,52002.0,112.1268,112.2691,112.029,112.1713,52002.0
2017-07-19 12:30:00,126.13,126.17,125.98,126.11,44050.0,112.1713,112.2068,112.0379,112.1535,44050.0
2017-07-19 13:00:00,126.1,126.22,126.06,126.09,38401.0,112.1446,112.2513,112.109,112.1357,38401.0
2017-07-19 13:30:00,126.07,126.22,126.06,126.12,31475.0,112.1179,112.2513,112.109,112.1624,31475.0
2017-07-19 14:00:00,126.11,126.26,126.08,126.25,45237.0,112.1535,112.2869,112.1268,112.278,45237.0
2017-07-19 14:30:00,126.25,126.37,126.25,126.3,51323.0,112.278,112.3847,112.278,112.3225,51323.0
2017-07-19 15:00:00,126.3,126.55,126.3,126.49,109004.0,112.3225,112.5448,112.3225,112.4914,109004.0
2017-07-19 15:30:00,126.5,126.52,126.25,126.31,252403.0,112.5003,112.5181,112.278,112.3313,252403.0
2017-07-20 09:30:00,126.25,126.72,125.95,126.68,90210.0,112.278,112.696,112.0112,112.6604,90210.0
2017-07-20 10:00:00,126.71,126.71,125.9,125.94,79716.0,112.6871,112.6871,111.9667,112.0023,79716.0
2017-07-20 10:30:00,125.96,126.3,125.66,126.25,113024.0,112.0201,112.3225,111.7533,112.278,113024.0
2017-07-20 11:00:00,126.25,126.4,126.0,126.29,77786.0,112.278,112.4114,112.0557,112.3136,77786.0
2017-07-20 11:30:00,126.28,126.35,125.93,126.02,54270.0,112.3047,112.3669,111.9934,112.0734,54270.0
2017-07-20 12:00:00,126.02,126.38,125.94,126.28,68334.0,112.0734,112.3936,112.0023,112.3047,68334.0
2017-07-20 12:30:00,126.27,126.3,126.08,126.18,43346.0,112.2958,112.3225,112.1268,112.2157,43346.0
2017-07-20 13:00:00,126.19,126.2,126.08,126.12,38697.0,112.2246,112.2335,112.1268,112.1624,38697.0
2017-07-20 13:30:00,126.11,126.11,125.59,125.67,47089.0,112.1535,112.1535,111.691,111.7622,47089.0
2017-07-20 14:00:00,125.67,125.77,125.41,125.43,71679.0,111.7622,111.8511,111.5309,111.5487,71679.0
2017-07-20 14:30:00,125.4,125.73,125.35,125.72,92548.0,111.5221,111.8155,111.4776,111.8066,92548.0
2017-07-20 15:00:00,125.72,125.82,125.55,125.58,114307.0,111.8066,111.8956,111.6555,111.6821,114307.0
2017-07-20 15:30:00,125.57,125.71,125.39,125.57,251592.0,111.6732,111.7977,111.5132,111.6732,251592.0
2017-07-21 09:30:00,124.74,125.73,124.63,124.78,206311.0,110.9351,111.8155,110.8373,110.9707,206311.0
2017-07-21 10:00:00,124.75,125.02,124.61,124.88,115991.0,110.944,111.1841,110.8195,111.0596,115991.0
2017-07-21 10:30:00,124.88,125.32,124.87,124.93,98977.0,111.0596,111.4509,111.0507,111.1041,98977.0
2017-07-21 11:00:00,124.93,125.37,124.85,125.31,69694.0,111.1041,111.4954,111.0329,111.442,69694.0
2017-07-21 11:30:00,125.31,125.99,125.27,125.95,74835.0,111.442,112.0468,111.4064,112.0112,74835.0
2017-07-21 12:00:00,125.95,126.1,125.52,125.54,39532.0,112.0112,112.1446,111.6288,111.6466,39532.0
2017-07-21 12:30:00,125.52,125.86,125.52,125.73,75104.0,111.6288,111.9311,111.6288,111.8155,75104.0
2017-07-21 13:00:00,125.72,125.88,125.72,125.77,35850.0,111.8066,111.9489,111.8066,111.8511,35850.0
2017-07-21 13:30:00,125.77,125.79,125.59,125.74,36745.0,111.8511,111.8689,111.691,111.8244,36745.0
2017-07-21 14:00:00,125.75,125.75,125.52,125.66,30434.0,111.8333,111.8333,111.6288,111.7533,30434.0
2017-07-21 14:30:00,125.66,125.7,125.6,125.6,45887.0,111.7533,111.7889,111.6999,111.6999,45887.0
2017-07-21 15:00:00,125.61,125.7,125.44,125.69,55564.0,111.7088,111.7889,111.5576,111.78,55564.0
2017-07-21 15:30:00,125.7,125.9,125.67,125.72,200161.0,111.7889,111.9667,111.7622,111.8066,200161.0
2017-07-24 09:30:00,125.92,126.34,125.75,125.86,89334.0,111.9845,112.358,111.8333,111.9311,89334.0
2017-07-24 10:00:00,125.85,125.85,125.7,125.76,23306.0,111.9223,111.9223,111.7889,111.8422,23306.0
2017-07-24 10:30:00,125.75,126.03,125.7,125.88,38230.0,111.8333,112.0823,111.7889,111.9489,38230.0
2017-07-24 11:00:00,125.86,126.23,125.84,126.23,38952.0,111.9311,112.2602,111.9134,112.2602,38952.0
2017-07-24 11:30:00,126.23,126.51,126.23,126.38,33947.0,112.2602,112.5092,112.2602,112.3936,33947.0
2017-07-24 12:00:00,126.38,126.42,126.27,126.37,27003.0,112.3936,112.4292,112.2958,112.3847,27003.0
2017-07-24 12:30:00,126.37,126.42,126.26,126.36,21971.0,112.3847,112.4292,112.2869,112.3758,21971.0
2017-07-24 13:00:00,126.37,126.41,126.31,126.37,23465.0,112.3847,112.4203,112.3313,112.3847,23465.0
2017-07-24 13:30:00,126.36,126.39,126.29,126.35,31389.0,112.3758,112.4025,112.3136,112.3669,31389.0
2017-07-24 14:00:00,126.34,126.44,126.23,126.24,53422.0,112.358,112.447,112.2602,112.2691,53422.0
2017-07-24 14:30:00,126.24,126.34,126.19,126.27,47411.0,112.2691,112.358,112.2246,112.2958,47411.0
2017-07-24 15:00:00,126.27,126.56,126.25,126.54,59268.0,112.2958,112.5537,112.278,112.5359,59268.0
2017-07-24 15:30:00,126.56,126.65,126.43,126.57,235967.0,112.5537,112.6337,112.4381,112.5626,235967.0
2017-07-25 09:30:00,127.93,128.75,127.14,127.23,290410.0,113.7721,114.5013,113.0695,113.1495,290410.0
2017-07-25 10:00:00,127.27,127.47,126.81,127.47,94019.0,113.1851,113.363,112.776,113.363,94019.0
2017-07-25 10:30:00,127.47,128.16,127.33,127.79,125488.0,113.363,113.9766,113.2385,113.6476,125488.0
2017-07-25 11:00:00,127.79,128.2,127.73,127.98,68398.0,113.6476,114.0122,113.5942,113.8165,68398.0
2017-07-25 11:30:00,127.98,128.07,127.65,127.85,113113.0,113.8165,113.8966,113.523,113.7009,113113.0
2017-07-25 12:00:00,127.83,128.04,127.8,127.95,32484.0,113.6831,113.8699,113.6564,113.7898,32484.0
2017-07-25 12:30:00,127.93,128.04,127.9,127.96,34376.0,113.7721,113.8699,113.7454,113.7987,34376.0
2017-07-25 13:00:00,127.96,128.12,127.92,128.03,185708.0,113.7987,113.941,113.7632,113.861,185708.0
2017-07-25 13:30:00,128.02,128.04,127.92,127.96,67128.0,113.8521,113.8699,113.7632,113.7987,67128.0
2017-07-25 14:00:00,127.93,128.05,127.89,128.01,63908.0,113.7721,113.8788,113.7365,113.8432,63908.0
2017-07-25 14:30:00,127.99,128.16,127.86,128.13,58023.0,113.8254,113.9766,113.7098,113.9499,58023.0
2017-07-25 15:00:00,128.11,128.12,127.82,127.93,153599.0,113.9321,113.941,113.6742,113.7721,153599.0
2017-07-25 15:30:00,127.93,128.11,127.82,127.88,347239.0,113.7721,113.9321,113.6742,113.7276,347239.0
2017-07-26 09:30:00,128.05,128.18,127.46,127.96,109159.0,113.8788,113.9944,113.3541,113.7987,109159.0
2017-07-26 10:00:00,127.99,128.01,127.71,127.91,71959.0,113.8254,113.8432,113.5764,113.7543,71959.0
2017-07-26 10:30:00,127.91,127.96,127.7,127.74,101833.0,113.7543,113.7987,113.5675,113.6031,101833.0
2017-07-26 11:00:00,127.74,127.77,127.0,127.16,210948.0,113.6031,113.6298,112.945,113.0873,210948.0
2017-07-26 11:30:00,127.16,127.37,127.04,127.22,100931.0,113.0873,113.274,112.9806,113.1406,100931.0
2017-07-26 12:00:00,127.25,127.57,127.2,127.53,68745.0,113.1673,113.4519,113.1228,113.4163,68745.0
2017-07-26 12:30:00,127.52,127.69,127.51,127.57,79544.0,113.4074,113.5586,113.3985,113.4519,79544.0
2017-07-26 13:00:00,127.57,127.66,127.5,127.57,41953.0,113.4519,113.5319,113.3896,113.4519,41953.0
2017-07-26 13:30:00,127.56,127.65,127.55,127.57,42177.0,113.443,113.523,113.4341,113.4519,42177.0
2017-07-26 14:00:00,127.55,127.77,127.55,127.59,43002.0,113.4341,113.6298,113.4341,113.4697,43002.0
2017-07-26 14:30:00,127.59,127.63,127.37,127.46,60859.0,113.4697,113.5053,113.274,113.3541,60859.0
2017-07-26 15:00:00,127.46,127.82,127.4,127.8,90607.0,113.3541,113.6742,113.3007,113.6564,90607.0
2017-07-26 15:30:00,127.8,127.88,127.53,127.77,288912.0,113.6564,113.7276,113.4163,113.6298,288912.0
2017-07-27 09:30:00,128.14,128.53,127.48,127.58,114711.0,113.9588,114.3057,113.3719,113.4608,114711.0
2017-07-27 10:00:00,127.62,128.08,127.57,127.83,68264.0,113.4964,113.9055,113.4519,113.6831,68264.0
2017-07-27 10:30:00,127.87,127.96,127.56,127.77,49241.0,113.7187,113.7987,113.443,113.6298,49241.0
2017-07-27 11:00:00,127.74,127.8,127.62,127.64,61331.0,113.6031,113.6564,113.4964,113.5142,61331.0
2017-07-27 11:30:00,127.67,127.71,127.61,127.65,50556.0,113.5408,113.5764,113.4875,113.523,50556.0
2017-07-27 12:00:00,127.64,127.7,127.58,127.61,53862.0,113.5142,113.5675,113.4608,113.4875,53862.0
2017-07-27 12:30:00,127.63,127.69,127.52,127.55,47036.0,113.5053,113.5586,113.4074,113.4341,47036.0
2017-07-27 13:00:00,127.54,127.69,127.47,127.6,56388.0,113.4252,113.5586,113.363,113.4786,56388.0
2017-07-27 13:30:00,127.61,127.95,127.32,127.95,89500.0,113.4875,113.7898,113.2296,113.7898,89500.0
2017-07-27 14:00:00,127.93,128.11,127.77,128.11,60028.0,113.7721,113.9321,113.6298,113.9321,60028.0
2017-07-27 14:30:00,128.1,128.24,127.85,128.0,53536.0,113.9232,114.0478,113.7009,113.8343,53536.0
2017-07-27 15:00:00,127.98,128.13,127.89,128.1,76459.0,113.8165,113.9499,113.7365,113.9232,76459.0
2017-07-27 15:30:00,128.11,128.51,128.09,128.47,224727.0,113.9321,114.2879,113.9144,114.2523,224727.0
2017-07-28 09:30:00,128.44,128.75,128.16,128.54,51946.0,114.2256,114.5013,113.9766,114.3146,51946.0
2017-07-28 10:00:00,128.45,128.55,128.3,128.54,47052.0,114.2345,114.3234,114.1011,114.3146,47052.0
2017-07-28 10:30:00,128.55,128.77,128.34,128.38,52395.0,114.3234,114.5191,114.1367,114.1723,52395.0
2017-07-28 11:00:00,128.4,128.57,128.38,128.4,30257.0,114.19,114.3412,114.1723,114.19,30257.0
2017-07-28 11:30:00,128.38,128.48,128.32,128.46,30573.0,114.1723,114.2612,114.1189,114.2434,30573.0
2017-07-28 12:00:00,128.48,128.52,128.06,128.13,57104.0,114.2612,114.2968,113.8877,113.9499,57104.0
2017-07-28 12:30:00,128.16,128.31,128.11,128.3,36261.0,113.9766,114.11,113.9321,114.1011,36261.0
2017-07-28 13:00:00,128.3,128.34,128.16,128.26,70959.0,114.1011,114.1367,113.9766,114.0655,70959.0
2017-07-28 13:30:00,128.24,128.69,128.23,128.67,52992.0,114.0478,114.448,114.0389,114.4302,52992.0
2017-07-28 14:00:00,128.68,128.84,128.66,128.73,77409.0,114.4391,114.5814,114.4213,114.4835,77409.0
2017-07-28 14:30:00,128.73,128.77,128.56,128.74,39605.0,114.4835,114.5191,114.3323,114.4924,39605.0
2017-07-28 15:00:00,128.74,128.82,128.6,128.71,120980.0,114.4924,114.5636,114.3679,114.4657,120980.0
2017-07-28 15:30:00,128.7,129.02,128.7,128.92,334467.0,114.4568,114.7414,114.4568,114.6525,334467.0
2017-07-31 09:30:00,128.92,129.54,128.63,128.83,166916.0,114.6525,115.2039,114.3946,114.5725,166916.0
2017-07-31 10:00:00,128.83,128.97,128.67,128.92,60501.0,114.5725,114.697,114.4302,114.6525,60501.0
2017-07-31 10:30:00,128.94,129.05,128.69,128.73,65673.0,114.6703,114.7681,114.448,114.4835,65673.0
2017-07-31 11:00:00,128.74,128.79,128.52,128.68,51572.0,114.4924,114.5369,114.2968,114.4391,51572.0
2017-07-31 11:30:00,128.69,128.75,128.36,128.37,39662.0,114.448,114.5013,114.1545,114.1634,39662.0
2017-07-31 12:00:00,128.38,128.49,128.31,128.39,24771.0,114.1723,114.2701,114.11,114.1812,24771.0
2017-07-31 12:30:00,128.37,128.54,128.36,128.47,20959.0,114.1634,114.3146,114.1545,114.2523,20959.0
2017-07-31 13:00:00,128.47,128.53,128.35,128.52,25989.0,114.2523,114.3057,114.1456,114.2968,25989.0
2017-07-31 13:30:00,128.53,128.59,128.46,128.59,26661.0,114.3057,114.359,114.2434,114.359,26661.0
2017-07-31 14:00:00,128.61,128.61,128.31,128.36,55554.0,114.3768,114.3768,114.11,114.1545,55554.0
2017-07-31 14:30:00,128.36,128.37,128.21,128.27,46715.0,114.1545,114.1634,114.0211,114.0744,46715.0
2017-07-31 15:00:00,128.27,128.34,128.15,128.31,54000.0,114.0744,114.1367,113.9677,114.11,54000.0
2017-07-31 15:30:00,128.32,128.53,128.2,128.28,216181.0,114.1189,114.3057,114.0122,114.0833,216181.0
2017-08-01 09:30:00,128.51,129.13,128.18,129.09,168524.0,114.2879,114.8393,113.9944,114.8037,168524.0
2017-08-01 10:00:00,129.09,129.46,128.88,128.89,116604.0,114.8037,115.1327,114.6169,114.6258,116604.0
2017-08-01 10:30:00,128.87,129.33,128.86,129.06,81299.0,114.608,115.0171,114.5991,114.777,81299.0
2017-08-01 11:00:00,129.04,129.33,128.79,128.79,73855.0,114.7592,115.0171,114.5369,114.5369,73855.0
2017-08-01 11:30:00,128.8,129.1,128.66,128.85,51399.0,114.5458,114.8126,114.4213,114.5902,51399.0
2017-08-01 12:00:00,128.86,128.88,128.73,128.86,41141.0,114.5991,114.6169,114.4835,114.5991,41141.0
2017-08-01 12:30:00,128.87,129.02,128.82,128.89,41092.0,114.608,114.7414,114.5636,114.6258,41092.0
2017-08-01 13:00:00,128.9,129.11,128.84,129.01,48845.0,114.6347,114.8215,114.5814,114.7325,48845.0
2017-08-01 13:30:00,129.02,129.04,128.81,128.94,53798.0,114.7414,114.7592,114.5547,114.6703,53798.0
2017-08-01 14:00:00,128.95,128.99,128.83,128.86,51767.0,114.6792,114.7148,114.5725,114.5991,51767.0
2017-08-01 14:30:00,128.87,129.02,128.84,129.0,108047.0,114.608,114.7414,114.5814,114.7236,108047.0
2017-08-01 15:00:00,129.0,129.0,128.7,128.83,76953.0,114.7236,114.7236,114.4568,114.5725,76953.0
2017-08-01 15:30:00,128.84,129.01,128.73,128.98,248012.0,114.5814,114.7325,114.4835,114.7059,248012.0
2017-08-02 09:30:00,129.05,129.41,128.6,129.22,86872.0,114.7681,115.0883,114.3679,114.9193,86872.0
2017-08-02 10:00:00,129.21,129.34,128.52,128.6,115790.0,114.9104,115.026,114.2968,114.3679,115790.0
2017-08-02 10:30:00,128.6,128.83,128.57,128.65,107656.0,114.3679,114.5725,114.3412,114.4124,107656.0
2017-08-02 11:00:00,128.64,128.72,128.48,128.59,78448.0,114.4035,114.4746,114.2612,114.359,78448.0
2017-08-02 11:30:00,128.56,128.59,128.38,128.42,51029.0,114.3323,114.359,114.1723,114.2078,51029.0
2017-08-02 12:00:00,128.41,128.54,128.38,128.39,82383.0,114.1989,114.3146,114.1723,114.1812,82383.0
2017-08-02 12:30:00,128.39,128.63,128.3,128.52,66262.0,114.1812,114.3946,114.1011,114.2968,66262.0
2017-08-02 13:00:00,128.52,128.84,128.46,128.76,40338.0,114.2968,114.5814,114.2434,114.5102,40338.0
2017-08-02 13:30:00,128.78,128.95,128.66,128.73,47031.0,114.528,114.6792,114.4213,114.4835,47031.0
2017-08-02 14:00:00,128.74,128.82,128.63,128.74,42989.0,114.4924,114.5636,114.3946,114.4924,42989.0
2017-08-02 14:30:00,128.74,128.88,128.74,128.8,51383.0,114.4924,114.6169,114.4924,114.5458,51383.0
2017-08-02 15:00:00,128.82,128.85,128.68,128.69,91465.0,114.5636,114.5902,114.4391,114.448,91465.0
2017-08-02 15:30:00,128.71,129.05,128.65,128.96,237072.0,114.4657,114.7681,114.4124,114.6881,237072.0
2017-08-03 09:30:00,128.94,129.33,128.93,129.28,48073.0,114.6703,115.0171,114.6614,114.9727,48073.0
2017-08-03 10:00:00,129.29,129.34,129.03,129.17,48071.0,114.9815,115.026,114.7503,114.8748,48071.0
2017-08-03 10:30:00,129.11,129.29,128.84,129.1,47634.0,114.8215,114.9815,114.5814,114.8126,47634.0
2017-08-03 11:00:00,129.04,129.18,128.95,129.02,44379.0,114.7592,114.8837,114.6792,114.7414,44379.0
2017-08-03 11:30:00,128.99,129.1,128.9,128.99,44006.0,114.7148,114.8126,114.6347,114.7148,44006.0
2017-08-03 12:00:00,129.03,129.09,128.87,129.03,31094.0,114.7503,114.8037,114.608,114.7503,31094.0
2017-08-03 12:30:00,129.07,129.1,128.98,128.98,28128.0,114.7859,114.8126,114.7059,114.7059,28128.0
2017-08-03 13:00:00,128.98,129.07,128.9,129.07,20415.0,114.7059,114.7859,114.6347,114.7859,20415.0
2017-08-03 13:30:00,129.07,129.39,128.94,129.37,50379.0,114.7859,115.0705,114.6703,115.0527,50379.0
2017-08-03 14:00:00,129.38,129.4,129.16,129.31,62053.0,115.0616,115.0794,114.8659,114.9993,62053.0
2017-08-03 14:30:00,129.32,129.66,129.21,129.62,73746.0,115.0082,115.3106,114.9104,115.275,73746.0
2017-08-03 15:00:00,129.62,129.62,129.29,129.45,78349.0,115.275,115.275,114.9815,115.1238,78349.0
2017-08-03 15:30:00,129.46,129.55,129.06,129.47,242375.0,115.1327,115.2128,114.777,115.1416,242375.0
2017-08-04 09:30:00,129.61,129.92,129.1,129.74,89927.0,115.2661,115.5418,114.8126,115.3817,89927.0
2017-08-04 10:00:00,129.74,129.95,129.71,129.9,52531.0,115.3817,115.5685,115.3551,115.524,52531.0
2017-08-04 10:30:00,129.9,129.94,129.68,129.86,37584.0,115.524,115.5596,115.3284,115.4885,37584.0
2017-08-04 11:00:00,129.87,129.94,129.74,129.75,92953.0,115.4974,115.5596,115.3817,115.3906,92953.0
2017-08-04 11:30:00,129.72,129.89,129.69,129.86,52625.0,115.364,115.5151,115.3373,115.4885,52625.0
2017-08-04 12:00:00,129.85,129.89,129.64,129.7,69108.0,115.4796,115.5151,115.2928,115.3462,69108.0
2017-08-04 12:30:00,129.67,129.71,129.63,129.64,51494.0,115.3195,115.3551,115.2839,115.2928,51494.0
2017-08-04 13:00:00,129.64,129.65,129.55,129.64,46393.0,115.2928,115.3017,115.2128,115.2928,46393.0
2017-08-04 13:30:00,129.63,129.65,129.52,129.58,35513.0,115.2839,115.3017,115.1861,115.2395,35513.0
2017-08-04 14:00:00,129.58,129.6,129.44,129.52,50966.0,115.2395,115.2572,115.1149,115.1861,50966.0
2017-08-04 14:30:00,129.53,129.6,129.47,129.51,41596.0,115.195,115.2572,115.1416,115.1772,41596.0
2017-08-04 15:00:00,129.5,129.66,129.49,129.57,72756.0,115.1683,115.3106,115.1594,115.2306,72756.0
2017-08-04 15:30:00,129.58,129.74,129.54,129.71,222025.0,115.2395,115.3817,115.2039,115.3551,222025.0
2017-08-07 09:30:00,130.18,130.5,129.66,130.2,196501.0,115.7731,116.0576,115.3106,115.7908,196501.0
2017-08-07 10:00:00,130.18,130.4,129.98,130.1,86814.0,115.7731,115.9687,115.5952,115.7019,86814.0
2017-08-07 10:30:00,130.1,130.32,130.05,130.15,69271.0,115.7019,115.8976,115.6574,115.7464,69271.0
2017-08-07 11:00:00,130.13,130.23,129.97,130.17,77954.0,115.7286,115.8175,115.5863,115.7642,77954.0
2017-08-07 11:30:00,130.16,130.37,130.16,130.28,64659.0,115.7553,115.942,115.7553,115.862,64659.0
2017-08-07 12:00:00,130.27,130.27,130.03,130.06,58821.0,115.8531,115.8531,115.6397,115.6663,58821.0
2017-08-07 12:30:00,130.06,130.39,130.03,130.32,53331.0,115.6663,115.9598,115.6397,115.8976,53331.0
2017-08-07 13:00:00,130.32,130.38,130.13,130.29,47924.0,115.8976,115.9509,115.7286,115.8709,47924.0
2017-08-07 13:30:00,130.29,130.31,130.12,130.27,50098.0,115.8709,115.8887,115.7197,115.8531,50098.0
2017-08-07 14:00:00,130.25,130.33,130.16,130.27,73600.0,115.8353,115.9065,115.7553,115.8531,73600.0
2017-08-07 14:30:00,130.3,130.47,130.27,130.41,79119.0,115.8798,116.031,115.8531,115.9776,79119.0
2017-08-07 15:00:00,130.42,130.5,130.3,130.42,112735.0,115.9865,116.0576,115.8798,115.9865,112735.0
2017-08-07 15:30:00,130.42,130.42,129.94,129.97,256182.0,115.9865,115.9865,115.5596,115.5863,256182.0
2017-08-08 09:30:00,129.75,130.86,129.75,130.72,134261.0,115.3906,116.3778,115.3906,116.2533,134261.0
2017-08-08 10:00:00,130.73,131.06,130.69,131.02,91617.0,116.2622,116.5557,116.2266,116.5201,91617.0
2017-08-08 10:30:00,131.01,131.42,130.95,131.23,152904.0,116.5112,116.8758,116.4578,116.7069,152904.0
2017-08-08 11:00:00,131.21,131.88,131.19,131.41,205608.0,116.6891,117.2849,116.6713,116.8669,205608.0
2017-08-08 11:30:00,131.43,131.5,131.08,131.37,173132.0,116.8847,116.947,116.5735,116.8314,173132.0
2017-08-08 12:00:00,131.36,131.62,131.31,131.45,123151.0,116.8225,117.0537,116.778,116.9025,123151.0
2017-08-08 12:30:00,131.46,131.69,131.39,131.68,101171.0,116.9114,117.1159,116.8491,117.107,101171.0
2017-08-08 13:00:00,131.67,132.22,131.66,131.84,176839.0,117.0982,117.5873,117.0893,117.2493,176839.0
2017-08-08 13:30:00,131.83,131.96,131.73,131.95,94050.0,117.2404,117.3561,117.1515,117.3472,94050.0
2017-08-08 14:00:00,131.94,131.96,131.47,131.91,132204.0,117.3383,117.3561,116.9203,117.3116,132204.0
2017-08-08 14:30:00,131.91,132.04,131.69,131.69,220925.0,117.3116,117.4272,117.1159,117.1159,220925.0
2017-08-08 15:00:00,131.69,131.74,131.31,131.47,536994.0,117.1159,117.1604,116.778,116.9203,536994.0
2017-08-08 15:30:00,131.47,132.09,131.27,132.0,926940.0,116.9203,117.4717,116.7424,117.3916,926940.0
2017-08-09 09:30:00,131.3,132.22,131.18,131.74,103366.0,116.7691,117.5873,116.6624,117.1604,103366.0
2017-08-09 10:00:00,131.74,131.94,131.51,131.78,68044.0,117.1604,117.3383,116.9559,117.196,68044.0
2017-08-09 10:30:00,131.79,132.21,131.72,131.92,37791.0,117.2049,117.5784,117.1426,117.3205,37791.0
2017-08-09 11:00:00,131.9,131.9,131.56,131.56,35414.0,117.3027,117.3027,117.0003,117.0003,35414.0
2017-08-09 11:30:00,131.55,131.99,131.54,131.96,54090.0,116.9914,117.3827,116.9825,117.3561,54090.0
2017-08-09 12:00:00,131.97,132.1,131.88,131.92,38165.0,117.365,117.4806,117.2849,117.3205,38165.0
2017-08-09 12:30:00,131.9,132.01,131.73,131.73,36976.0,117.3027,117.4005,117.1515,117.1515,36976.0
2017-08-09 13:00:00,131.73,132.03,131.72,131.91,26093.0,117.1515,117.4183,117.1426,117.3116,26093.0
2017-08-09 13:30:00,131.87,132.07,131.83,131.87,31345.0,117.276,117.4539,117.2404,117.276,31345.0
2017-08-09 14:00:00,131.87,131.91,131.54,131.58,144724.0,117.276,117.3116,116.9825,117.0181,144724.0
2017-08-09 14:30:00,131.6,131.75,131.6,131.7,52673.0,117.0359,117.1693,117.0359,117.1248,52673.0
2017-08-09 15:00:00,131.71,131.96,131.71,131.91,80768.0,117.1337,117.3561,117.1337,117.3116,80768.0
2017-08-09 15:30:00,131.93,132.5,131.92,132.38,286033.0,117.3294,117.8363,117.3205,117.7296,286033.0
2017-08-10 09:30:00,132.26,132.26,131.05,131.3,162553.0,117.6229,117.6229,116.5468,116.7691,162553.0
2017-08-10 10:00:00,131.32,131.33,130.61,130.86,121395.0,116.7869,116.7958,116.1555,116.3778,121395.0
2017-08-10 10:30:00,130.86,131.3,130.72,130.96,123723.0,116.3778,116.7691,116.2533,116.4667,123723.0
2017-08-10 11:00:00,130.95,131.25,130.26,130.46,116216.0,116.4578,116.7246,115.8442,116.0221,116216.0
2017-08-10 11:30:00,130.49,130.77,130.31,130.41,80815.0,116.0487,116.2978,115.8887,115.9776,80815.0
2017-08-10 12:00:00,130.4,130.4,128.75,129.33,414224.0,115.9687,115.9687,114.5013,115.0171,414224.0
2017-08-10 12:30:00,129.33,129.45,129.2,129.41,140111.0,115.0171,115.1238,114.9015,115.0883,140111.0
2017-08-10 13:00:00,129.42,129.47,129.2,129.36,73253.0,115.0972,115.1416,114.9015,115.0438,73253.0
2017-08-10 13:30:00,129.38,129.44,129.14,129.18,61235.0,115.0616,115.1149,114.8481,114.8837,61235.0
2017-08-10 14:00:00,129.21,129.29,128.85,129.21,100354.0,114.9104,114.9815,114.5902,114.9104,100354.0
2017-08-10 14:30:00,129.21,129.36,128.87,128.88,250568.0,114.9104,115.0438,114.608,114.6169,250568.0
2017-08-10 15:00:00,128.9,128.91,128.18,128.19,195002.0,114.6347,114.6436,113.9944,114.0033,195002.0
2017-08-10 15:30:00,128.22,128.25,127.74,127.8,497152.0,114.03,114.0566,113.6031,113.6564,497152.0
2017-08-11 09:30:00,127.93,128.51,127.21,127.22,260127.0,113.7721,114.2879,113.1317,113.1406,260127.0
2017-08-11 10:00:00,127.29,127.9,126.83,127.45,279291.0,113.2029,113.7454,112.7938,113.3452,279291.0
2017-08-11 10:30:00,127.47,128.0,127.47,127.51,78585.0,113.363,113.8343,113.363,113.3985,78585.0
2017-08-11 11:00:00,127.55,127.78,127.2,127.25,105900.0,113.4341,113.6387,113.1228,113.1673,105900.0
2017-08-11 11:30:00,127.29,127.53,127.17,127.19,80170.0,113.2029,113.4163,113.0962,113.114,80170.0
2017-08-11 12:00:00,127.21,127.3,126.64,126.75,138502.0,113.1317,113.2118,112.6248,112.7226,138502.0
2017-08-11 12:30:00,126.75,127.3,126.73,127.18,109731.0,112.7226,113.2118,112.7049,113.1051,109731.0
2017-08-11 13:00:00,127.18,127.29,127.02,127.03,68363.0,113.1051,113.2029,112.9628,112.9717,68363.0
2017-08-11 13:30:00,127.03,127.19,126.97,127.16,100043.0,112.9717,113.114,112.9183,113.0873,100043.0
2017-08-11 14:00:00,127.12,127.18,126.98,127.01,109057.0,113.0517,113.1051,112.9272,112.9539,109057.0
2017-08-11 14:30:00,127.02,127.02,126.49,126.51,110391.0,112.9628,112.9628,112.4914,112.5092,110391.0
2017-08-11 15:00:00,126.57,126.8,126.56,126.72,113032.0,112.5626,112.7671,112.5537,112.696,113032.0
2017-08-11 15:30:00,126.73,126.76,126.6,126.75,306629.0,112.7049,112.7315,112.5893,112.7226,306629.0
2017-08-14 09:30:00,128.11,128.75,127.88,128.13,148069.0,113.9321,114.5013,113.7276,113.9499,148069.0
2017-08-14 10:00:00,128.13,128.8,128.09,128.69,225629.0,113.9499,114.5458,113.9144,114.448,225629.0
2017-08-14 10:30:00,128.69,128.76,128.36,128.68,109973.0,114.448,114.5102,114.1545,114.4391,109973.0
2017-08-14 11:00:00,128.69,129.02,128.61,128.88,63139.0,114.448,114.7414,114.3768,114.6169,63139.0
2017-08-14 11:30:00,128.88,129.1,128.72,128.95,52234.0,114.6169,114.8126,114.4746,114.6792,52234.0
2017-08-14 12:00:00,128.94,129.1,128.86,128.93,76514.0,114.6703,114.8126,114.5991,114.6614,76514.0
2017-08-14 12:30:00,128.91,128.95,128.78,128.84,30742.0,114.6436,114.6792,114.528,114.5814,30742.0
2017-08-14 13:00:00,128.84,129.1,128.84,128.99,58305.0,114.5814,114.8126,114.5814,114.7148,58305.0
2017-08-14 13:30:00,128.98,129.04,128.94,128.98,39294.0,114.7059,114.7592,114.6703,114.7059,39294.0
2017-08-14 14:00:00,128.99,129.17,128.93,129.04,70127.0,114.7148,114.8748,114.6614,114.7592,70127.0
2017-08-14 14:30:00,129.06,129.13,128.83,128.86,57264.0,114.777,114.8393,114.5725,114.5991,57264.0
2017-08-14 15:00:00,128.85,128.94,128.76,128.86,56594.0,114.5902,114.6703,114.5102,114.5991,56594.0
2017-08-14 15:30:00,128.88,128.88,128.41,128.49,353490.0,114.6169,114.6169,114.1989,114.2701,353490.0
2017-08-15 09:30:00,126.79,127.95,126.13,127.55,364410.0,112.7582,113.7898,112.1713,113.4341,364410.0
2017-08-15 10:00:00,127.55,128.08,127.49,127.97,136022.0,113.4341,113.9055,113.3808,113.8076,136022.0
2017-08-15 10:30:00,128.0,128.0,126.96,127.0,127512.0,113.8343,113.8343,112.9094,112.945,127512.0
2017-08-15 11:00:00,126.97,127.51,126.97,127.28,87645.0,112.9183,113.3985,112.9183,113.194,87645.0
2017-08-15 11:30:00,127.3,127.47,127.0,127.11,63603.0,113.2118,113.363,112.945,113.0428,63603.0
2017-08-15 12:00:00,127.15,127.49,127.13,127.46,38218.0,113.0784,113.3808,113.0606,113.3541,38218.0
2017-08-15 12:30:00,127.43,127.48,127.11,127.13,48245.0,113.3274,113.3719,113.0428,113.0606,48245.0
2017-08-15 13:00:00,127.12,127.13,126.91,127.01,60627.0,113.0517,113.0606,112.8649,112.9539,60627.0
2017-08-15 13:30:00,127.02,127.32,126.97,127.15,66181.0,112.9628,113.2296,112.9183,113.0784,66181.0
2017-08-15 14:00:00,127.16,127.19,126.87,127.13,71141.0,113.0873,113.114,112.8294,113.0606,71141.0
2017-08-15 14:30:00,127.15,127.28,126.93,127.03,147702.0,113.0784,113.194,112.8827,112.9717,147702.0
2017-08-15 15:00:00,127.04,127.22,127.0,127.12,116346.0,112.9806,113.1406,112.945,113.0517,116346.0
2017-08-15 15:30:00,127.12,127.41,127.05,127.29,345674.0,113.0517,113.3096,112.9894,113.2029,345674.0
2017-08-16 09:30:00,127.81,127.98,127.24,127.4,270241.0,113.6653,113.8165,113.1584,113.3007,270241.0
2017-08-16 10:00:00,127.43,127.6,127.13,127.37,154539.0,113.3274,113.4786,113.0606,113.274,154539.0
2017-08-16 10:30:00,127.42,127.5,127.09,127.48,74815.0,113.3185,113.3896,113.025,113.3719,74815.0
2017-08-16 11:00:00,127.49,127.5,127.11,127.11,51484.0,113.3808,113.3896,113.0428,113.0428,51484.0
2017-08-16 11:30:00,127.14,127.24,127.02,127.09,76340.0,113.0695,113.1584,112.9628,113.025,76340.0
2017-08-16 12:00:00,127.11,127.37,127.06,127.09,62210.0,113.0428,113.274,112.9983,113.025,62210.0
2017-08-16 12:30:00,127.09,127.35,127.07,127.22,61080.0,113.025,113.2562,113.0072,113.1406,61080.0
2017-08-16 13:00:00,127.17,127.19,126.8,127.01,59073.0,113.0962,113.114,112.7671,112.9539,59073.0
2017-08-16 13:30:00,127.02,127.05,126.84,127.02,63021.0,112.9628,112.9894,112.8027,112.9628,63021.0
2017-08-16 14:00:00,127.02,127.32,126.85,126.96,76279.0,112.9628,113.2296,112.8116,112.9094,76279.0
2017-08-16 14:30:00,126.96,127.15,126.82,127.0,116667.0,112.9094,113.0784,112.7849,112.945,116667.0
2017-08-16 15:00:00,127.01,127.07,126.7,126.7,121715.0,112.9539,113.0072,112.6782,112.6782,121715.0
2017-08-16 15:30:00,126.72,126.8,126.48,126.65,317159.0,112.696,112.7671,112.4825,112.6337,317159.0
2017-08-17 09:30:00,126.49,127.04,125.53,125.79,248390.0,112.4914,112.9806,111.6377,111.8689,248390.0
2017-08-17 10:00:00,125.78,125.82,124.9,125.25,312873.0,111.86,111.8956,111.0774,111.3887,312873.0
2017-08-17 10:30:00,125.25,125.58,125.13,125.31,240797.0,111.3887,111.6821,111.2819,111.442,240797.0
2017-08-17 11:00:00,125.33,125.86,125.3,125.41,267418.0,111.4598,111.9311,111.4331,111.5309,267418.0
2017-08-17 11:30:00,125.41,125.51,125.11,125.2,113323.0,111.5309,111.6199,111.2641,111.3442,113323.0
2017-08-17 12:00:00,125.21,125.34,124.58,124.62,260538.0,111.3531,111.4687,110.7928,110.8284,260538.0
2017-08-17 12:30:00,124.62,125.03,124.47,124.53,178350.0,110.8284,111.193,110.695,110.7483,178350.0
2017-08-17 13:00:00,124.53,124.71,124.16,124.18,185478.0,110.7483,110.9084,110.4193,110.4371,185478.0
2017-08-17 13:30:00,124.16,124.48,124.01,124.48,169153.0,110.4193,110.7039,110.2859,110.7039,169153.0
2017-08-17 14:00:00,124.51,124.59,123.94,124.01,201968.0,110.7305,110.8017,110.2236,110.2859,201968.0
2017-08-17 14:30:00,124.01,124.36,123.91,124.27,174241.0,110.2859,110.5971,110.197,110.5171,174241.0
2017-08-17 15:00:00,124.27,124.28,123.83,123.97,235453.0,110.5171,110.526,110.1258,110.2503,235453.0
2017-08-17 15:30:00,123.97,124.12,123.6,124.02,775614.0,110.2503,110.3837,109.9213,110.2948,775614.0
2017-08-18 09:30:00,115.43,116.25,112.87,113.58,2503929.0,102.6554,103.3847,100.3787,101.0102,2503929.0
2017-08-18 10:00:00,113.56,114.89,113.23,113.69,1097044.0,100.9924,102.1752,100.6989,101.108,1097044.0
2017-08-18 10:30:00,113.69,116.37,113.4,116.21,1008421.0,101.108,103.4914,100.8501,103.3491,1008421.0
2017-08-18 11:00:00,116.21,117.13,116.12,116.92,854457.0,103.3491,104.1673,103.2691,103.9805,854457.0
2017-08-18 11:30:00,116.94,117.87,116.44,117.04,873866.0,103.9983,104.8254,103.5537,104.0873,873866.0
2017-08-18 12:00:00,117.02,117.07,116.55,116.75,350084.0,104.0695,104.1139,103.6515,103.8293,350084.0
2017-08-18 12:30:00,116.75,117.83,116.74,117.69,379005.0,103.8293,104.7898,103.8205,104.6653,379005.0
2017-08-18 13:00:00,117.71,118.41,117.18,117.29,444636.0,104.6831,105.3056,104.2118,104.3096,444636.0
2017-08-18 13:30:00,117.29,117.55,116.88,116.91,308275.0,104.3096,104.5408,103.945,103.9716,308275.0
2017-08-18 14:00:00,116.93,117.36,116.61,117.0,266058.0,103.9894,104.3718,103.7048,104.0517,266058.0
2017-08-18 14:30:00,117.0,117.2,116.94,117.03,261481.0,104.0517,104.2295,103.9983,104.0784,261481.0
2017-08-18 15:00:00,117.04,117.26,116.75,116.85,340204.0,104.0873,104.2829,103.8293,103.9183,340204.0
2017-08-18 15:30:00,116.85,117.32,116.83,117.32,919375.0,103.9183,104.3363,103.9005,104.3363,919375.0
2017-08-21 09:30:00,117.47,118.39,117.41,117.83,644428.0,104.4697,105.2878,104.4163,104.7898,644428.0
2017-08-21 10:00:00,117.78,118.02,117.01,117.24,410675.0,104.7454,104.9588,104.0606,104.2651,410675.0
2017-08-21 10:30:00,117.25,117.25,116.91,117.12,633767.0,104.274,104.274,103.9716,104.1584,633767.0
2017-08-21 11:00:00,117.1,117.12,116.63,116.68,227772.0,104.1406,104.1584,103.7226,103.7671,227772.0
2017-08-21 11:30:00,116.67,116.75,116.31,116.48,365011.0,103.7582,103.8293,103.438,103.5892,365011.0
2017-08-21 12:00:00,116.51,116.6,116.24,116.46,152529.0,103.6159,103.6959,103.3758,103.5714,152529.0
2017-08-21 12:30:00,116.44,116.58,116.26,116.35,140498.0,103.5537,103.6782,103.3936,103.4736,140498.0
2017-08-21 13:00:00,116.36,116.47,116.16,116.24,136075.0,103.4825,103.5803,103.3046,103.3758,136075.0
2017-08-21 13:30:00,116.26,116.52,116.03,116.52,169697.0,103.3936,103.6248,103.189,103.6248,169697.0
2017-08-21 14:00:00,116.54,116.76,116.36,116.68,224768.0,103.6426,103.8382,103.4825,103.7671,224768.0
2017-08-21 14:30:00,116.7,116.7,116.23,116.32,167388.0,103.7849,103.7849,103.3669,103.4469,167388.0
2017-08-21 15:00:00,116.32,116.53,116.18,116.5,237524.0,103.4469,103.6337,103.3224,103.607,237524.0
2017-08-21 15:30:00,116.51,116.57,116.3,116.51,532154.0,103.6159,103.6693,103.4291,103.6159,532154.0
2017-08-22 09:30:00,116.97,117.0,116.47,116.7,234478.0,104.025,104.0517,103.5803,103.7849,234478.0
2017-08-22 10:00:00,116.69,117.28,116.68,116.81,197605.0,103.776,104.3007,103.7671,103.8827,197605.0
2017-08-22 10:30:00,116.81,116.97,116.55,116.6,187182.0,103.8827,104.025,103.6515,103.6959,187182.0
2017-08-22 11:00:00,116.61,116.75,116.39,116.7,107039.0,103.7048,103.8293,103.5092,103.7849,107039.0
2017-08-22 11:30:00,116.71,117.19,116.7,116.91,134854.0,103.7938,104.2206,103.7849,103.9716,134854.0
2017-08-22 12:00:00,116.92,116.98,116.75,116.78,118218.0,103.9805,104.0339,103.8293,103.856,118218.0
2017-08-22 12:30:00,116.78,117.11,116.73,117.1,90864.0,103.856,104.1495,103.8116,104.1406,90864.0
2017-08-22 13:00:00,117.11,117.14,116.99,117.03,158720.0,104.1495,104.1762,104.0428,104.0784,158720.0
2017-08-22 13:30:00,117.03,117.07,116.76,116.96,216822.0,104.0784,104.1139,103.8382,104.0161,216822.0
2017-08-22 14:00:00,116.97,117.25,116.91,117.13,186013.0,104.025,104.274,103.9716,104.1673,186013.0
2017-08-22 14:30:00,117.14,117.24,116.99,117.21,144862.0,104.1762,104.2651,104.0428,104.2384,144862.0
2017-08-22 15:00:00,117.21,117.29,117.07,117.22,220214.0,104.2384,104.3096,104.1139,104.2473,220214.0
2017-08-22 15:30:00,117.22,117.52,117.2,117.48,536213.0,104.2473,104.5141,104.2295,104.4786,536213.0
2017-08-23 09:30:00,117.05,117.13,116.78,116.81,116161.0,104.0961,104.1673,103.856,103.8827,116161.0
2017-08-23 10:00:00,116.78,116.88,116.56,116.69,86696.0,103.856,103.945,103.6604,103.776,86696.0
2017-08-23 10:30:00,116.72,116.75,116.36,116.38,81285.0,103.8027,103.8293,103.4825,103.5003,81285.0
2017-08-23 11:00:00,116.38,116.43,115.95,116.38,135444.0,103.5003,103.5448,103.1179,103.5003,135444.0
2017-08-23 11:30:00,116.38,116.55,116.27,116.5,87451.0,103.5003,103.6515,103.4025,103.607,87451.0
2017-08-23 12:00:00,116.49,116.63,116.47,116.59,65377.0,103.5981,103.7226,103.5803,103.6871,65377.0
2017-08-23 12:30:00,116.57,116.93,116.5,116.88,157373.0,103.6693,103.9894,103.607,103.945,157373.0
2017-08-23 13:00:00,116.88,117.0,116.77,116.8,54299.0,103.945,104.0517,103.8471,103.8738,54299.0
2017-08-23 13:30:00,116.8,116.86,116.55,116.66,70526.0,103.8738,103.9272,103.6515,103.7493,70526.0
2017-08-23 14:00:00,116.67,116.73,116.53,116.64,66563.0,103.7582,103.8116,103.6337,103.7315,66563.0
2017-08-23 14:30:00,116.64,116.7,116.26,116.33,89325.0,103.7315,103.7849,103.3936,103.4558,89325.0
2017-08-23 15:00:00,116.33,116.35,116.14,116.17,130394.0,103.4558,103.4736,103.2869,103.3135,130394.0
2017-08-23 15:30:00,116.16,116.56,116.14,116.39,508371.0,103.3046,103.6604,103.2869,103.5092,508371.0
2017-08-24 09:30:00,116.64,116.64,115.82,116.2,141816.0,103.7315,103.7315,103.0023,103.3402,141816.0
2017-08-24 10:00:00,116.15,116.29,115.93,115.99,206701.0,103.2957,103.4203,103.1001,103.1535,206701.0
2017-08-24 10:30:00,116.0,116.18,115.98,116.09,126944.0,103.1623,103.3224,103.1446,103.2424,126944.0
2017-08-24 11:00:00,116.07,116.17,115.65,115.72,159408.0,103.2246,103.3135,102.8511,102.9133,159408.0
2017-08-24 11:30:00,115.75,115.75,115.53,115.55,130175.0,102.94,102.94,102.7444,102.7621,130175.0
2017-08-24 12:00:00,115.55,115.72,115.3,115.71,201568.0,102.7621,102.9133,102.5398,102.9044,201568.0
2017-08-24 12:30:00,115.72,115.81,115.64,115.64,120937.0,102.9133,102.9934,102.8422,102.8422,120937.0
2017-08-24 13:00:00,115.64,115.94,115.56,115.89,76784.0,102.8422,103.109,102.771,103.0645,76784.0
2017-08-24 13:30:00,115.88,115.9,115.6,115.61,106418.0,103.0556,103.0734,102.8066,102.8155,106418.0
2017-08-24 14:00:00,115.6,115.65,115.36,115.43,123127.0,102.8066,102.8511,102.5932,102.6554,123127.0
2017-08-24 14:30:00,115.43,115.5,115.29,115.39,108928.0,102.6554,102.7177,102.5309,102.6199,108928.0
2017-08-24 15:00:00,115.4,115.5,115.24,115.32,145737.0,102.6287,102.7177,102.4865,102.5576,145737.0
2017-08-24 15:30:00,115.33,115.53,115.32,115.44,474459.0,102.5665,102.7444,102.5576,102.6643,474459.0
2017-08-25 09:30:00,116.08,116.14,115.59,116.05,78018.0,103.2335,103.2869,102.7977,103.2068,78018.0
2017-08-25 10:00:00,116.05,116.17,115.67,115.73,68550.0,103.2068,103.3135,102.8689,102.9222,68550.0
2017-08-25 10:30:00,115.73,115.8,115.32,115.33,122389.0,102.9222,102.9845,102.5576,102.5665,122389.0
2017-08-25 11:00:00,115.3,115.35,115.14,115.28,74859.0,102.5398,102.5843,102.3975,102.522,74859.0
2017-08-25 11:30:00,115.28,115.35,115.17,115.21,44018.0,102.522,102.5843,102.4242,102.4598,44018.0
2017-08-25 12:00:00,115.22,115.32,115.06,115.21,71887.0,102.4687,102.5576,102.3264,102.4598,71887.0
2017-08-25 12:30:00,115.2,115.57,115.19,115.56,43684.0,102.4509,102.7799,102.442,102.771,43684.0
2017-08-25 13:00:00,115.56,115.83,115.53,115.78,64524.0,102.771,103.0112,102.7444,102.9667,64524.0
2017-08-25 13:30:00,115.77,116.03,115.73,116.03,66284.0,102.9578,103.189,102.9222,103.189,66284.0
2017-08-25 14:00:00,116.02,116.19,115.81,116.19,77668.0,103.1801,103.3313,102.9934,103.3313,77668.0
2017-08-25 14:30:00,116.18,116.21,116.0,116.07,87163.0,103.3224,103.3491,103.1623,103.2246,87163.0
2017-08-25 15:00:00,116.06,116.26,115.91,116.21,124237.0,103.2157,103.3936,103.0823,103.3491,124237.0
2017-08-25 15:30:00,116.21,116.21,115.82,115.86,271542.0,103.3491,103.3491,103.0023,103.0378,271542.0
2017-08-28 09:30:00,116.44,116.53,115.32,115.36,74434.0,103.5537,103.6337,102.5576,102.5932,74434.0
2017-08-28 10:00:00,115.4,115.63,115.15,115.2,48444.0,102.6287,102.8333,102.4064,102.4509,48444.0
2017-08-28 10:30:00,115.2,115.78,115.11,115.7,96413.0,102.4509,102.9667,102.3708,102.8955,96413.0
2017-08-28 11:00:00,115.7,115.95,115.61,115.81,81179.0,102.8955,103.1179,102.8155,102.9934,81179.0
2017-08-28 11:30:00,115.82,115.93,115.58,115.76,55434.0,103.0023,103.1001,102.7888,102.9489,55434.0
2017-08-28 12:00:00,115.78,115.95,115.56,115.75,54108.0,102.9667,103.1179,102.771,102.94,54108.0
2017-08-28 12:30:00,115.72,115.75,115.5,115.58,43877.0,102.9133,102.94,102.7177,102.7888,43877.0
2017-08-28 13:00:00,115.57,116.11,115.55,116.07,78841.0,102.7799,103.2602,102.7621,103.2246,78841.0
2017-08-28 13:30:00,116.09,116.13,115.88,116.08,109559.0,103.2424,103.278,103.0556,103.2335,109559.0
2017-08-28 14:00:00,116.09,116.15,115.66,115.74,80016.0,103.2424,103.2957,102.86,102.9311,80016.0
2017-08-28 14:30:00,115.72,115.96,115.65,115.8,85237.0,102.9133,103.1268,102.8511,102.9845,85237.0
2017-08-28 15:00:00,115.78,115.78,115.6,115.63,74440.0,102.9667,102.9667,102.8066,102.8333,74440.0
2017-08-28 15:30:00,115.63,115.99,115.62,115.96,210919.0,102.8333,103.1535,102.8244,103.1268,210919.0
2017-08-29 09:30:00,115.0,115.43,114.53,115.24,124947.0,102.273,102.6554,101.855,102.4865,124947.0
2017-08-29 10:00:00,115.25,115.44,115.15,115.24,89687.0,102.4953,102.6643,102.4064,102.4865,89687.0
2017-08-29 10:30:00,115.24,115.41,115.03,115.37,112092.0,102.4865,102.6376,102.2997,102.6021,112092.0
2017-08-29 11:00:00,115.33,115.36,114.96,115.05,109703.0,102.5665,102.5932,102.2374,102.3175,109703.0
2017-08-29 11:30:00,115.05,115.21,114.8,114.98,104699.0,102.3175,102.4598,102.0951,102.2552,104699.0
2017-08-29 12:00:00,114.98,115.18,114.85,115.07,73092.0,102.2552,102.4331,102.1396,102.3353,73092.0
2017-08-29 12:30:00,115.08,115.6,115.03,115.55,114176.0,102.3442,102.8066,102.2997,102.7621,114176.0
2017-08-29 13:00:00,115.55,115.7,115.39,115.67,118408.0,102.7621,102.8955,102.6199,102.8689,118408.0
2017-08-29 13:30:00,115.67,115.73,115.59,115.68,87587.0,102.8689,102.9222,102.7977,102.8778,87587.0
2017-08-29 14:00:00,115.62,115.94,115.52,115.69,148593.0,102.8244,103.109,102.7355,102.8867,148593.0
2017-08-29 14:30:00,115.72,115.83,115.64,115.79,100208.0,102.9133,103.0112,102.8422,102.9756,100208.0
2017-08-29 15:00:00,115.79,115.87,115.76,115.83,145336.0,102.9756,103.0467,102.9489,103.0112,145336.0
2017-08-29 15:30:00,115.82,115.94,115.76,115.88,466656.0,103.0023,103.109,102.9489,103.0556,466656.0
2017-08-30 09:30:00,115.42,115.64,115.24,115.48,202103.0,102.6465,102.8422,102.4865,102.6999,202103.0
2017-08-30 10:00:00,115.46,115.5,115.06,115.19,109361.0,102.6821,102.7177,102.3264,102.442,109361.0
2017-08-30 10:30:00,115.23,115.39,114.98,115.36,100611.0,102.4776,102.6199,102.2552,102.5932,100611.0
2017-08-30 11:00:00,115.36,115.44,115.1,115.38,98278.0,102.5932,102.6643,102.3619,102.611,98278.0
2017-08-30 11:30:00,115.38,115.44,115.22,115.35,42503.0,102.611,102.6643,102.4687,102.5843,42503.0
2017-08-30 12:00:00,115.35,115.38,115.17,115.25,44400.0,102.5843,102.611,102.4242,102.4953,44400.0
2017-08-30 12:30:00,115.25,115.37,115.23,115.36,49931.0,102.4953,102.6021,102.4776,102.5932,49931.0
2017-08-30 13:00:00,115.35,115.37,115.29,115.35,60030.0,102.5843,102.6021,102.5309,102.5843,60030.0
2017-08-30 13:30:00,115.34,115.35,115.05,115.11,79405.0,102.5754,102.5843,102.3175,102.3708,79405.0
2017-08-30 14:00:00,115.11,115.29,114.96,115.26,110253.0,102.3708,102.5309,102.2374,102.5042,110253.0
2017-08-30 14:30:00,115.25,115.48,115.16,115.25,101897.0,102.4953,102.6999,102.4153,102.4953,101897.0
2017-08-30 15:00:00,115.26,115.41,115.2,115.34,157080.0,102.5042,102.6376,102.4509,102.5754,157080.0
2017-08-30 15:30:00,115.34,115.5,115.29,115.45,308494.0,102.5754,102.7177,102.5309,102.6732,308494.0
2017-08-31 09:30:00,115.95,116.39,115.03,115.59,179209.0,103.1179,103.5092,102.2997,102.7977,179209.0
2017-08-31 10:00:00,115.6,116.01,115.51,115.84,122673.0,102.8066,103.1712,102.7266,103.0201,122673.0
2017-08-31 10:30:00,115.82,115.97,115.56,115.86,86007.0,103.0023,103.1357,102.771,103.0378,86007.0
2017-08-31 11:00:00,115.93,115.97,115.74,115.84,63432.0,103.1001,103.1357,102.9311,103.0201,63432.0
2017-08-31 11:30:00,115.84,115.94,115.71,115.82,67641.0,103.0201,103.109,102.9044,103.0023,67641.0
2017-08-31 12:00:00,115.83,116.39,115.8,116.35,86044.0,103.0112,103.5092,102.9845,103.4736,86044.0
2017-08-31 12:30:00,116.35,116.4,116.0,116.05,81269.0,103.4736,103.5181,103.1623,103.2068,81269.0
2017-08-31 13:00:00,116.03,116.15,115.93,115.95,59771.0,103.189,103.2957,103.1001,103.1179,59771.0
2017-08-31 13:30:00,115.93,116.07,115.79,115.81,62108.0,103.1001,103.2246,102.9756,102.9934,62108.0
2017-08-31 14:00:00,115.81,116.03,115.64,116.03,94215.0,102.9934,103.189,102.8422,103.189,94215.0
2017-08-31 14:30:00,116.03,116.25,116.0,116.23,100857.0,103.189,103.3847,103.1623,103.3669,100857.0
2017-08-31 15:00:00,116.25,116.28,116.01,116.21,99770.0,103.3847,103.4114,103.1712,103.3491,99770.0
2017-08-31 15:30:00,116.2,116.44,115.87,115.97,325911.0,103.3402,103.5537,103.0467,103.1357,325911.0
2017-09-01 09:30:00,115.98,116.37,115.76,116.2,110524.0,103.1446,103.4914,102.9489,103.3402,110524.0
2017-09-01 10:00:00,116.16,116.56,116.02,116.5,94954.0,103.3046,103.6604,103.1801,103.607,94954.0
2017-09-01 10:30:00,116.48,116.57,116.11,116.46,98841.0,103.5892,103.6693,103.2602,103.5714,98841.0
2017-09-01 11:00:00,116.46,116.66,116.02,116.23,113677.0,103.5714,103.7493,103.1801,103.3669,113677.0
2017-09-01 11:30:00,116.24,116.39,116.01,116.19,65579.0,103.3758,103.5092,103.1712,103.3313,65579.0
2017-09-01 12:00:00,116.22,116.26,115.91,115.96,85669.0,103.358,103.3936,103.0823,103.1268,85669.0
2017-09-01 12:30:00,115.96,116.02,115.64,115.73,48739.0,103.1268,103.1801,102.8422,102.9222,48739.0
2017-09-01 13:00:00,115.74,115.98,115.73,115.77,40758.0,102.9311,103.1446,102.9222,102.9578,40758.0
2017-09-01 13:30:00,115.76,115.84,115.58,115.61,48506.0,102.9489,103.0201,102.7888,102.8155,48506.0
2017-09-01 14:00:00,115.6,115.64,115.41,115.61,127451.0,102.8066,102.8422,102.6376,102.8155,127451.0
2017-09-01 14:30:00,115.61,115.9,115.59,115.77,69806.0,102.8155,103.0734,102.7977,102.9578,69806.0
2017-09-01 15:00:00,115.79,115.82,115.64,115.81,69844.0,102.9756,103.0023,102.8422,102.9934,69844.0
2017-09-01 15:30:00,115.81,116.23,115.79,116.16,434440.0,102.9934,103.3669,102.9756,103.3046,434440.0
2017-09-05 09:30:00,116.02,117.15,115.88,116.57,522772.0,103.1801,104.1851,103.0556,103.6693,522772.0
2017-09-05 10:00:00,116.59,116.78,115.86,116.13,204824.0,103.6871,103.856,103.0378,103.278,204824.0
2017-09-05 10:30:00,116.11,116.3,115.94,116.28,169536.0,103.2602,103.4291,103.109,103.4114,169536.0
2017-09-05 11:00:00,116.25,116.61,116.13,116.46,164524.0,103.3847,103.7048,103.278,103.5714,164524.0
2017-09-05 11:30:00,116.45,116.73,116.27,116.4,242672.0,103.5625,103.8116,103.4025,103.5181,242672.0
2017-09-05 12:00:00,116.38,116.39,115.73,115.76,183997.0,103.5003,103.5092,102.9222,102.9489,183997.0
2017-09-05 12:30:00,115.73,115.76,115.42,115.53,89135.0,102.9222,102.9489,102.6465,102.7444,89135.0
2017-09-05 13:00:00,115.53,115.66,115.3,115.57,91365.0,102.7444,102.86,102.5398,102.7799,91365.0
2017-09-05 13:30:00,115.55,115.95,115.41,115.95,88512.0,102.7621,103.1179,102.6376,103.1179,88512.0
2017-09-05 14:00:00,115.93,116.1,115.78,115.91,207811.0,103.1001,103.2513,102.9667,103.0823,207811.0
2017-09-05 14:30:00,115.91,115.97,115.53,115.67,114842.0,103.0823,103.1357,102.7444,102.8689,114842.0
2017-09-05 15:00:00,115.66,115.78,115.46,115.74,140358.0,102.86,102.9667,102.6821,102.9311,140358.0
2017-09-05 15:30:00,115.76,115.83,115.46,115.54,374903.0,102.9489,103.0112,102.6821,102.7533,374903.0
2017-09-06 09:30:00,115.85,116.18,115.5,116.08,184514.0,103.0289,103.3224,102.7177,103.2335,184514.0
2017-09-06 10:00:00,116.09,116.1,115.26,115.41,107625.0,103.2424,103.2513,102.5042,102.6376,107625.0
2017-09-06 10:30:00,115.41,115.8,115.13,115.64,123823.0,102.6376,102.9845,102.3886,102.8422,123823.0
2017-09-06 11:00:00,115.66,115.76,115.32,115.7,127153.0,102.86,102.9489,102.5576,102.8955,127153.0
2017-09-06 11:30:00,115.68,115.76,115.35,115.43,87310.0,102.8778,102.9489,102.5843,102.6554,87310.0
2017-09-06 12:00:00,115.45,115.84,115.36,115.73,165658.0,102.6732,103.0201,102.5932,102.9222,165658.0
2017-09-06 12:30:00,115.74,116.08,115.7,116.03,183496.0,102.9311,103.2335,102.8955,103.189,183496.0
2017-09-06 13:00:00,116.04,116.31,116.02,116.22,141804.0,103.1979,103.438,103.1801,103.358,141804.0
2017-09-06 13:30:00,116.24,116.43,116.16,116.16,133274.0,103.3758,103.5448,103.3046,103.3046,133274.0
2017-09-06 14:00:00,116.19,116.49,116.16,116.34,140545.0,103.3313,103.5981,103.3046,103.4647,140545.0
2017-09-06 14:30:00,116.34,116.75,116.34,116.62,165632.0,103.4647,103.8293,103.4647,103.7137,165632.0
2017-09-06 15:00:00,116.62,116.79,116.47,116.48,367495.0,103.7137,103.8649,103.5803,103.5892,367495.0
2017-09-06 15:30:00,116.49,116.57,116.14,116.22,426526.0,103.5981,103.6693,103.2869,103.358,426526.0
2017-09-07 09:30:00,116.19,116.57,114.76,115.64,395222.0,103.3313,103.6693,102.0596,102.8422,395222.0
2017-09-07 10:00:00,115.64,116.31,115.44,116.03,257733.0,102.8422,103.438,102.6643,103.189,257733.0
2017-09-07 10:30:00,116.03,116.76,115.75,116.47,244643.0,103.189,103.8382,102.94,103.5803,244643.0
2017-09-07 11:00:00,116.48,116.71,116.27,116.3,140810.0,103.5892,103.7938,103.4025,103.4291,140810.0
2017-09-07 11:30:00,116.34,116.45,116.17,116.39,85341.0,103.4647,103.5625,103.3135,103.5092,85341.0
2017-09-07 12:00:00,116.36,116.56,116.25,116.33,123587.0,103.4825,103.6604,103.3847,103.4558,123587.0
2017-09-07 12:30:00,116.31,116.54,116.29,116.47,84509.0,103.438,103.6426,103.4203,103.5803,84509.0
2017-09-07 13:00:00,116.46,116.48,116.06,116.31,71650.0,103.5714,103.5892,103.2157,103.438,71650.0
2017-09-07 13:30:00,116.31,116.46,116.23,116.35,60008.0,103.438,103.5714,103.3669,103.4736,60008.0
2017-09-07 14:00:00,116.34,116.42,116.26,116.34,66410.0,103.4647,103.5359,103.3936,103.4647,66410.0
2017-09-07 14:30:00,116.35,116.52,116.3,116.51,84748.0,103.4736,103.6248,103.4291,103.6159,84748.0
2017-09-07 15:00:00,116.52,116.53,116.21,116.26,116906.0,103.6248,103.6337,103.3491,103.3936,116906.0
2017-09-07 15:30:00,116.26,116.43,116.2,116.33,302687.0,103.3936,103.5448,103.3402,103.4558,302687.0
2017-09-08 09:30:00,116.16,116.68,115.9,116.66,92288.0,103.3046,103.7671,103.0734,103.7493,92288.0
2017-09-08 10:00:00,116.72,116.75,116.22,116.75,97095.0,103.8027,103.8293,103.358,103.8293,97095.0
2017-09-08 10:30:00,116.77,117.22,116.75,116.94,393811.0,103.8471,104.2473,103.8293,103.9983,393811.0
2017-09-08 11:00:00,116.94,117.31,116.91,117.03,352126.0,103.9983,104.3274,103.9716,104.0784,352126.0
2017-09-08 11:30:00,117.04,117.08,116.78,116.99,99798.0,104.0873,104.1228,103.856,104.0428,99798.0
2017-09-08 12:00:00,116.99,117.21,116.91,117.21,224875.0,104.0428,104.2384,103.9716,104.2384,224875.0
2017-09-08 12:30:00,117.21,117.5,117.2,117.33,82230.0,104.2384,104.4963,104.2295,104.3452,82230.0
2017-09-08 13:00:00,117.34,117.4,117.13,117.3,52737.0,104.354,104.4074,104.1673,104.3185,52737.0
2017-09-08 13:30:00,117.29,117.46,117.25,117.4,88543.0,104.3096,104.4608,104.274,104.4074,88543.0
2017-09-08 14:00:00,117.39,117.6,117.31,117.5,104971.0,104.3985,104.5853,104.3274,104.4963,104971.0
2017-09-08 14:30:00,117.51,117.92,117.51,117.57,167760.0,104.5052,104.8699,104.5052,104.5586,167760.0
2017-09-08 15:00:00,117.55,117.64,117.26,117.28,109146.0,104.5408,104.6208,104.2829,104.3007,109146.0
2017-09-08 15:30:00,117.28,117.37,117.16,117.35,340490.0,104.3007,104.3807,104.194,104.3629,340490.0
2017-09-11 09:30:00,118.47,118.47,117.16,117.61,271131.0,105.359,105.359,104.194,104.5942,271131.0
2017-09-11 10:00:00,117.64,118.59,117.37,117.43,232236.0,104.6208,105.4657,104.3807,104.4341,232236.0
2017-09-11 10:30:00,117.43,117.83,117.05,117.59,170099.0,104.4341,104.7898,104.0961,104.5764,170099.0
2017-09-11 11:00:00,117.58,117.59,117.11,117.19,141273.0,104.5675,104.5764,104.1495,104.2206,141273.0
2017-09-11 11:30:00,117.19,117.29,117.11,117.2,85344.0,104.2206,104.3096,104.1495,104.2295,85344.0
2017-09-11 12:00:00,117.2,117.21,116.97,117.12,69012.0,104.2295,104.2384,104.025,104.1584,69012.0
2017-09-11 12:30:00,117.09,117.62,117.05,117.55,131783.0,104.1317,104.6031,104.0961,104.5408,131783.0
2017-09-11 13:00:00,117.55,117.64,117.4,117.63,66858.0,104.5408,104.6208,104.4074,104.612,66858.0
2017-09-11 13:30:00,117.64,117.87,117.6,117.68,65176.0,104.6208,104.8254,104.5853,104.6564,65176.0
2017-09-11 14:00:00,117.68,117.74,117.48,117.56,58512.0,104.6564,104.7098,104.4786,104.5497,58512.0
2017-09-11 14:30:00,117.57,117.9,117.56,117.71,101807.0,104.5586,104.8521,104.5497,104.6831,101807.0
2017-09-11 15:00:00,117.71,118.05,117.69,117.96,103799.0,104.6831,104.9855,104.6653,104.9054,103799.0
2017-09-11 15:30:00,117.98,117.99,117.67,117.92,296129.0,104.9232,104.9321,104.6475,104.8699,296129.0
2017-09-12 09:30:00,118.51,118.96,118.07,118.36,257981.0,105.3946,105.7948,105.0033,105.2612,257981.0
2017-09-12 10:00:00,118.36,118.56,118.2,118.32,220731.0,105.2612,105.439,105.1189,105.2256,220731.0
2017-09-12 10:30:00,118.32,119.25,118.32,118.96,194724.0,105.2256,106.0527,105.2256,105.7948,194724.0
2017-09-12 11:00:00,119.0,119.0,118.48,118.62,126420.0,105.8303,105.8303,105.3679,105.4924,126420.0
2017-09-12 11:30:00,118.57,119.15,118.47,118.96,122018.0,105.4479,105.9637,105.359,105.7948,122018.0
2017-09-12 12:00:00,118.94,118.97,116.75,117.4,697280.0,105.777,105.8037,103.8293,104.4074,697280.0
2017-09-12 12:30:00,117.38,117.5,116.95,116.97,261204.0,104.3896,104.4963,104.0072,104.025,261204.0
2017-09-12 13:00:00,116.97,117.16,116.95,117.0,90509.0,104.025,104.194,104.0072,104.0517,90509.0
2017-09-12 13:30:00,117.0,117.09,116.89,116.9,121958.0,104.0517,104.1317,103.9539,103.9627,121958.0
2017-09-12 14:00:00,116.91,117.32,116.84,117.21,88819.0,103.9716,104.3363,103.9094,104.2384,88819.0
2017-09-12 14:30:00,117.22,117.37,117.09,117.37,83001.0,104.2473,104.3807,104.1317,104.3807,83001.0
2017-09-12 15:00:00,117.36,117.42,117.2,117.22,120792.0,104.3718,104.4252,104.2295,104.2473,120792.0
2017-09-12 15:30:00,117.21,117.38,117.17,117.26,386500.0,104.2384,104.3896,104.2029,104.2829,386500.0
2017-09-13 09:30:00,117.16,117.96,117.12,117.5,149623.0,104.194,104.9054,104.1584,104.4963,149623.0
2017-09-13 10:00:00,117.47,117.56,117.07,117.38,136450.0,104.4697,104.5497,104.1139,104.3896,136450.0
2017-09-13 10:30:00,117.41,117.58,117.02,117.26,111834.0,104.4163,104.5675,104.0695,104.2829,111834.0
2017-09-13 11:00:00,117.22,117.28,116.99,117.23,95413.0,104.2473,104.3007,104.0428,104.2562,95413.0
2017-09-13 11:30:00,117.24,117.27,116.83,116.89,73414.0,104.2651,104.2918,103.9005,103.9539,73414.0
2017-09-13 12:00:00,116.9,117.07,116.72,116.91,55614.0,103.9627,104.1139,103.8027,103.9716,55614.0
2017-09-13 12:30:00,116.91,117.31,116.91,117.31,60236.0,103.9716,104.3274,103.9716,104.3274,60236.0
2017-09-13 13:00:00,117.3,117.31,117.13,117.17,61937.0,104.3185,104.3274,104.1673,104.2029,61937.0
2017-09-13 13:30:00,117.18,117.27,117.04,117.2,37814.0,104.2118,104.2918,104.0873,104.2295,37814.0
2017-09-13 14:00:00,117.19,117.53,117.17,117.4,72121.0,104.2206,104.523,104.2029,104.4074,72121.0
2017-09-13 14:30:00,117.4,117.69,117.38,117.56,88346.0,104.4074,104.6653,104.3896,104.5497,88346.0
2017-09-13 15:00:00,117.56,117.71,117.49,117.65,92069.0,104.5497,104.6831,104.4874,104.6297,92069.0
2017-09-13 15:30:00,117.65,117.7,117.33,117.45,414873.0,104.6297,104.6742,104.3452,104.4519,414873.0
2017-09-14 09:30:00,117.37,117.62,117.17,117.38,57530.0,104.3807,104.6031,104.2029,104.3896,57530.0
2017-09-14 10:00:00,117.4,117.48,117.2,117.3,40193.0,104.4074,104.4786,104.2295,104.3185,40193.0
2017-09-14 10:30:00,117.31,117.38,117.15,117.34,73223.0,104.3274,104.3896,104.1851,104.354,73223.0
2017-09-14 11:00:00,117.35,117.54,117.31,117.47,69190.0,104.3629,104.5319,104.3274,104.4697,69190.0
2017-09-14 11:30:00,117.44,117.52,117.35,117.4,80584.0,104.443,104.5141,104.3629,104.4074,80584.0
2017-09-14 12:00:00,117.41,117.7,117.37,117.7,49607.0,104.4163,104.6742,104.3807,104.6742,49607.0
2017-09-14 12:30:00,117.68,117.89,117.64,117.87,54219.0,104.6564,104.8432,104.6208,104.8254,54219.0
2017-09-14 13:00:00,117.87,117.87,117.71,117.77,43319.0,104.8254,104.8254,104.6831,104.7365,43319.0
2017-09-14 13:30:00,117.77,118.29,117.74,118.26,83644.0,104.7365,105.1989,104.7098,105.1722,83644.0
2017-09-14 14:00:00,118.26,118.73,118.21,118.66,114989.0,105.1722,105.5902,105.1278,105.528,114989.0
2017-09-14 14:30:00,118.67,118.72,118.51,118.61,88967.0,105.5369,105.5813,105.3946,105.4835,88967.0
2017-09-14 15:00:00,118.6,118.61,118.07,118.26,139658.0,105.4746,105.4835,105.0033,105.1722,139658.0
2017-09-14 15:30:00,118.26,118.44,118.23,118.43,318523.0,105.1722,105.3323,105.1456,105.3234,318523.0
2017-09-15 09:30:00,119.06,119.45,118.37,119.09,429750.0,105.8837,106.2305,105.2701,105.9104,429750.0
2017-09-15 10:00:00,119.11,119.18,118.55,118.69,95654.0,105.9282,105.9904,105.4301,105.5546,95654.0
2017-09-15 10:30:00,118.66,119.37,118.63,119.3,166105.0,105.528,106.1594,105.5013,106.0971,166105.0
2017-09-15 11:00:00,119.28,119.38,119.06,119.33,91536.0,106.0794,106.1683,105.8837,106.1238,91536.0
2017-09-15 11:30:00,119.31,119.37,119.01,119.04,64071.0,106.106,106.1594,105.8392,105.8659,64071.0
2017-09-15 12:00:00,119.03,119.11,118.86,119.03,66705.0,105.857,105.9282,105.7058,105.857,66705.0
2017-09-15 12:30:00,119.03,119.29,118.92,119.05,129755.0,105.857,106.0882,105.7592,105.8748,129755.0
2017-09-15 13:00:00,119.06,119.19,119.02,119.17,57518.0,105.8837,105.9993,105.8481,105.9815,57518.0
2017-09-15 13:30:00,119.17,119.26,119.05,119.17,64147.0,105.9815,106.0616,105.8748,105.9815,64147.0
2017-09-15 14:00:00,119.17,119.19,119.01,119.07,79283.0,105.9815,105.9993,105.8392,105.8926,79283.0
2017-09-15 14:30:00,119.08,119.27,119.06,119.15,113770.0,105.9015,106.0705,105.8837,105.9637,113770.0
2017-09-15 15:00:00,119.14,119.14,118.93,119.01,163563.0,105.9548,105.9548,105.7681,105.8392,163563.0
2017-09-15 15:30:00,119.01,119.34,118.86,119.05,598894.0,105.8392,106.1327,105.7058,105.8748,598894.0
2017-09-18 09:30:00,119.0,119.59,118.88,119.54,121658.0,105.8303,106.355,105.7236,106.3106,121658.0
2017-09-18 10:00:00,119.57,119.9,119.41,119.9,160846.0,106.3373,106.6307,106.195,106.6307,160846.0
2017-09-18 10:30:00,119.87,119.98,119.62,119.73,94986.0,106.6041,106.7019,106.3817,106.4795,94986.0
2017-09-18 11:00:00,119.71,120.06,119.68,120.02,99515.0,106.4618,106.773,106.4351,106.7375,99515.0
2017-09-18 11:30:00,120.02,120.02,119.63,119.68,58403.0,106.7375,106.7375,106.3906,106.4351,58403.0
2017-09-18 12:00:00,119.68,119.77,119.65,119.69,59401.0,106.4351,106.5151,106.4084,106.444,59401.0
2017-09-18 12:30:00,119.69,119.75,119.52,119.56,49829.0,106.444,106.4973,106.2928,106.3284,49829.0
2017-09-18 13:00:00,119.54,119.76,119.54,119.71,46880.0,106.3106,106.5062,106.3106,106.4618,46880.0
2017-09-18 13:30:00,119.71,119.87,119.67,119.84,59049.0,106.4618,106.6041,106.4262,106.5774,59049.0
2017-09-18 14:00:00,119.85,120.0,119.75,119.93,189049.0,106.5863,106.7197,106.4973,106.6574,189049.0
2017-09-18 14:30:00,119.93,119.98,119.68,119.68,61402.0,106.6574,106.7019,106.4351,106.4351,61402.0
2017-09-18 15:00:00,119.69,119.77,119.53,119.73,173757.0,106.444,106.5151,106.3017,106.4795,173757.0
2017-09-18 15:30:00,119.73,120.03,119.72,119.9,413499.0,106.4795,106.7463,106.4707,106.6307,413499.0
2017-09-19 09:30:00,120.0,120.53,119.9,120.41,122106.0,106.7197,107.191,106.6307,107.0843,122106.0
2017-09-19 10:00:00,120.48,121.88,120.39,121.45,270383.0,107.1465,108.3916,107.0665,108.0092,270383.0
2017-09-19 10:30:00,121.45,121.89,121.31,121.8,243698.0,108.0092,108.4005,107.8847,108.3205,243698.0
2017-09-19 11:00:00,121.79,122.95,121.51,122.87,288024.0,108.3116,109.3432,108.0626,109.272,288024.0
2017-09-19 11:30:00,122.89,123.2,122.63,123.11,284993.0,109.2898,109.5655,109.0586,109.4855,284993.0
2017-09-19 12:00:00,123.1,123.12,122.52,122.63,251057.0,109.4766,109.4944,108.9608,109.0586,251057.0
2017-09-19 12:30:00,122.63,122.95,122.61,122.88,132031.0,109.0586,109.3432,109.0408,109.2809,132031.0
2017-09-19 13:00:00,122.88,122.89,122.64,122.85,134008.0,109.2809,109.2898,109.0675,109.2543,134008.0
2017-09-19 13:30:00,122.86,123.02,122.84,122.97,142294.0,109.2632,109.4054,109.2454,109.361,142294.0
2017-09-19 14:00:00,122.96,123.06,122.88,122.99,223002.0,109.3521,109.441,109.2809,109.3788,223002.0
2017-09-19 14:30:00,122.98,123.01,122.75,122.93,200152.0,109.3699,109.3966,109.1653,109.3254,200152.0
2017-09-19 15:00:00,122.95,123.22,122.94,123.19,290145.0,109.3432,109.5833,109.3343,109.5566,290145.0
2017-09-19 15:30:00,123.19,123.37,123.06,123.09,584528.0,109.5566,109.7167,109.441,109.4677,584528.0
2017-09-20 09:30:00,123.1,123.79,122.91,123.59,243646.0,109.4766,110.0902,109.3076,109.9124,243646.0
2017-09-20 10:00:00,123.6,123.6,123.14,123.56,203237.0,109.9213,109.9213,109.5122,109.8857,203237.0
2017-09-20 10:30:00,123.57,123.89,123.53,123.79,80991.0,109.8946,110.1792,109.859,110.0902,80991.0
2017-09-20 11:00:00,123.81,123.92,123.53,123.88,114496.0,110.108,110.2058,109.859,110.1703,114496.0
2017-09-20 11:30:00,123.88,123.93,123.49,123.67,75879.0,110.1703,110.2147,109.8234,109.9835,75879.0
2017-09-20 12:00:00,123.65,123.86,123.49,123.7,65925.0,109.9657,110.1525,109.8234,110.0102,65925.0
2017-09-20 12:30:00,123.7,123.87,123.57,123.84,48771.0,110.0102,110.1614,109.8946,110.1347,48771.0
2017-09-20 13:00:00,123.81,123.9,123.59,123.81,60606.0,110.108,110.1881,109.9124,110.108,60606.0
2017-09-20 13:30:00,123.79,123.95,123.57,123.68,110262.0,110.0902,110.2325,109.8946,109.9924,110262.0
2017-09-20 14:00:00,123.68,123.97,123.52,123.57,143922.0,109.9924,110.2503,109.8501,109.8946,143922.0
2017-09-20 14:30:00,123.55,123.89,123.47,123.82,66333.0,109.8768,110.1792,109.8056,110.1169,66333.0
2017-09-20 15:00:00,123.8,123.94,123.71,123.94,104399.0,110.0991,110.2236,110.0191,110.2236,104399.0
2017-09-20 15:30:00,123.92,124.11,123.85,123.95,418807.0,110.2058,110.3748,110.1436,110.2325,418807.0
2017-09-21 09:30:00,123.81,124.22,123.58,123.61,131298.0,110.108,110.4726,109.9035,109.9302,131298.0
2017-09-21 10:00:00,123.64,124.19,123.51,124.19,83734.0,109.9568,110.446,109.8412,110.446,83734.0
2017-09-21 10:30:00,124.2,124.25,123.74,124.06,130576.0,110.4549,110.4993,110.0458,110.3304,130576.0
2017-09-21 11:00:00,124.06,124.19,123.87,123.96,78819.0,110.3304,110.446,110.1614,110.2414,78819.0
2017-09-21 11:30:00,123.95,124.33,123.93,124.18,80538.0,110.2325,110.5705,110.2147,110.4371,80538.0
2017-09-21 12:00:00,124.17,124.33,124.11,124.29,92208.0,110.4282,110.5705,110.3748,110.5349,92208.0
2017-09-21 12:30:00,124.31,124.44,124.27,124.44,40354.0,110.5527,110.6683,110.5171,110.6683,40354.0
2017-09-21 13:00:00,124.4,124.59,124.4,124.59,49646.0,110.6327,110.8017,110.6327,110.8017,49646.0
2017-09-21 13:30:00,124.58,124.6,124.43,124.6,55451.0,110.7928,110.8106,110.6594,110.8106,55451.0
2017-09-21 14:00:00,124.59,124.65,124.5,124.6,62800.0,110.8017,110.8551,110.7217,110.8106,62800.0
2017-09-21 14:30:00,124.61,124.61,124.4,124.57,93946.0,110.8195,110.8195,110.6327,110.7839,93946.0
2017-09-21 15:00:00,124.57,124.74,124.52,124.68,150722.0,110.7839,110.9351,110.7394,110.8817,150722.0
2017-09-21 15:30:00,124.68,124.84,124.61,124.78,257917.0,110.8817,111.024,110.8195,110.9707,257917.0
2017-09-22 09:30:00,124.58,124.82,124.01,124.19,114628.0,110.7928,111.0062,110.2859,110.446,114628.0
2017-09-22 10:00:00,124.19,124.26,123.83,124.05,133524.0,110.446,110.5082,110.1258,110.3215,133524.0
2017-09-22 10:30:00,124.04,124.04,123.49,123.7,112744.0,110.3126,110.3126,109.8234,110.0102,112744.0
2017-09-22 11:00:00,123.7,123.89,123.4,123.51,73227.0,110.0102,110.1792,109.7434,109.8412,73227.0
2017-09-22 11:30:00,123.48,123.76,123.28,123.75,113104.0,109.8145,110.0636,109.6367,110.0547,113104.0
2017-09-22 12:00:00,123.76,124.02,123.64,123.96,97234.0,110.0636,110.2948,109.9568,110.2414,97234.0
2017-09-22 12:30:00,123.97,124.22,123.87,124.2,120656.0,110.2503,110.4726,110.1614,110.4549,120656.0
2017-09-22 13:00:00,124.2,124.24,123.91,123.98,84324.0,110.4549,110.4904,110.197,110.2592,84324.0
2017-09-22 13:30:00,123.96,124.13,123.96,124.04,104592.0,110.2414,110.3926,110.2414,110.3126,104592.0
2017-09-22 14:00:00,124.03,124.06,123.93,123.95,89077.0,110.3037,110.3304,110.2147,110.2325,89077.0
2017-09-22 14:30:00,123.95,123.99,123.64,123.7,74166.0,110.2325,110.2681,109.9568,110.0102,74166.0
2017-09-22 15:00:00,123.69,123.72,123.42,123.47,84338.0,110.0013,110.028,109.7612,109.8056,84338.0
2017-09-22 15:30:00,123.47,123.89,123.46,123.71,261300.0,109.8056,110.1792,109.7968,110.0191,261300.0
2017-09-25 09:30:00,123.68,123.72,123.21,123.52,67583.0,109.9924,110.028,109.5744,109.8501,67583.0
2017-09-25 10:00:00,123.49,123.53,123.11,123.2,101732.0,109.8234,109.859,109.4855,109.5655,101732.0
2017-09-25 10:30:00,123.2,123.91,123.19,123.46,132382.0,109.5655,110.197,109.5566,109.7968,132382.0
2017-09-25 11:00:00,123.46,123.69,123.25,123.63,94782.0,109.7968,110.0013,109.61,109.9479,94782.0
2017-09-25 11:30:00,123.63,123.68,123.48,123.64,62495.0,109.9479,109.9924,109.8145,109.9568,62495.0
2017-09-25 12:00:00,123.59,123.63,123.34,123.43,68265.0,109.9124,109.9479,109.69,109.7701,68265.0
2017-09-25 12:30:00,123.4,123.65,123.26,123.64,63812.0,109.7434,109.9657,109.6189,109.9568,63812.0
2017-09-25 13:00:00,123.63,123.63,123.44,123.53,32746.0,109.9479,109.9479,109.779,109.859,32746.0
2017-09-25 13:30:00,123.51,123.57,123.47,123.55,30514.0,109.8412,109.8946,109.8056,109.8768,30514.0
2017-09-25 14:00:00,123.56,123.65,123.5,123.6,60085.0,109.8857,109.9657,109.8323,109.9213,60085.0
2017-09-25 14:30:00,123.63,123.78,123.36,123.37,107373.0,109.9479,110.0813,109.7078,109.7167,107373.0
2017-09-25 15:00:00,123.38,123.76,123.36,123.74,67989.0,109.7256,110.0636,109.7078,110.0458,67989.0
2017-09-25 15:30:00,123.72,123.91,123.58,123.77,240826.0,110.028,110.197,109.9035,110.0724,240826.0
2017-09-26 09:30:00,124.0,124.1,123.6,124.05,62505.0,110.277,110.3659,109.9213,110.3215,62505.0
2017-09-26 10:00:00,124.15,124.43,123.91,124.23,55859.0,110.4104,110.6594,110.197,110.4815,55859.0
2017-09-26 10:30:00,124.24,124.35,124.02,124.11,56971.0,110.4904,110.5883,110.2948,110.3748,56971.0
2017-09-26 11:00:00,124.12,124.12,123.61,123.65,67128.0,110.3837,110.3837,109.9302,109.9657,67128.0
2017-09-26 11:30:00,123.69,124.01,123.64,123.91,27243.0,110.0013,110.2859,109.9568,110.197,27243.0
2017-09-26 12:00:00,123.94,123.97,123.79,123.89,24334.0,110.2236,110.2503,110.0902,110.1792,24334.0
2017-09-26 12:30:00,123.91,124.26,123.86,124.17,40625.0,110.197,110.5082,110.1525,110.4282,40625.0
2017-09-26 13:00:00,124.18,124.2,124.04,124.08,29565.0,110.4371,110.4549,110.3126,110.3481,29565.0
2017-09-26 13:30:00,124.11,124.14,123.94,123.97,34019.0,110.3748,110.4015,110.2236,110.2503,34019.0
2017-09-26 14:00:00,123.98,124.0,123.8,123.84,35819.0,110.2592,110.277,110.0991,110.1347,35819.0
2017-09-26 14:30:00,123.87,123.92,123.66,123.68,63286.0,110.1614,110.2058,109.9746,109.9924,63286.0
2017-09-26 15:00:00,123.69,124.0,123.68,123.98,43833.0,110.0013,110.277,109.9924,110.2592,43833.0
2017-09-26 15:30:00,123.97,123.97,123.18,123.28,228114.0,110.2503,110.2503,109.5477,109.6367,228114.0
2017-09-27 09:30:00,123.5,123.88,122.72,122.73,153267.0,109.8323,110.1703,109.1386,109.1475,153267.0
2017-09-27 10:00:00,122.72,123.23,122.7,123.14,112414.0,109.1386,109.5922,109.1209,109.5122,112414.0
2017-09-27 10:30:00,123.15,123.32,122.8,123.05,160913.0,109.5211,109.6722,109.2098,109.4321,160913.0
2017-09-27 11:00:00,123.08,123.17,122.86,122.94,100305.0,109.4588,109.5388,109.2632,109.3343,100305.0
2017-09-27 11:30:00,122.94,123.35,122.84,123.19,67801.0,109.3343,109.6989,109.2454,109.5566,67801.0
2017-09-27 12:00:00,123.19,123.52,123.18,123.5,82650.0,109.5566,109.8501,109.5477,109.8323,82650.0
2017-09-27 12:30:00,123.5,123.5,123.23,123.5,94622.0,109.8323,109.8323,109.5922,109.8323,94622.0
2017-09-27 13:00:00,123.46,123.77,123.46,123.64,69450.0,109.7968,110.0724,109.7968,109.9568,69450.0
2017-09-27 13:30:00,123.63,123.9,123.58,123.81,83692.0,109.9479,110.1881,109.9035,110.108,83692.0
2017-09-27 14:00:00,123.79,123.83,123.48,123.52,123060.0,110.0902,110.1258,109.8145,109.8501,123060.0
2017-09-27 14:30:00,123.56,123.61,123.42,123.48,79427.0,109.8857,109.9302,109.7612,109.8145,79427.0
2017-09-27 15:00:00,123.49,123.57,123.45,123.5,101866.0,109.8234,109.8946,109.7879,109.8323,101866.0
2017-09-27 15:30:00,123.5,123.68,123.22,123.34,592096.0,109.8323,109.9924,109.5833,109.69,592096.0
2017-09-28 09:30:00,122.9,123.22,122.39,122.44,122917.0,109.829,110.115,109.3733,109.418,122917.0
2017-09-28 10:00:00,122.44,122.96,122.39,122.86,119487.0,109.418,109.8827,109.3733,109.7933,119487.0
2017-09-28 10:30:00,122.85,123.56,122.76,123.19,123493.0,109.7844,110.4189,109.7039,110.0882,123493.0
2017-09-28 11:00:00,123.22,123.42,123.16,123.32,46878.0,110.115,110.2937,110.0614,110.2044,46878.0
2017-09-28 11:30:00,123.37,123.96,123.31,123.95,79764.0,110.2491,110.7763,110.1954,110.7674,79764.0
2017-09-28 12:00:00,123.95,124.11,123.86,124.0,79602.0,110.7674,110.9104,110.6869,110.8121,79602.0
2017-09-28 12:30:00,124.0,124.01,123.83,123.89,33116.0,110.8121,110.821,110.6601,110.7138,33116.0
2017-09-28 13:00:00,123.88,123.96,123.75,123.87,160553.0,110.7048,110.7763,110.5886,110.6959,160553.0
2017-09-28 13:30:00,123.88,124.23,123.88,124.21,55560.0,110.7048,111.0176,110.7048,110.9997,55560.0
2017-09-28 14:00:00,124.2,124.21,123.98,124.1,163727.0,110.9908,110.9997,110.7942,110.9014,163727.0
2017-09-28 14:30:00,124.11,124.11,123.88,123.91,81283.0,110.9104,110.9104,110.7048,110.7316,81283.0
2017-09-28 15:00:00,123.93,123.94,123.7,123.75,96450.0,110.7495,110.7584,110.544,110.5886,96450.0
2017-09-28 15:30:00,123.75,123.79,123.63,123.66,393320.0,110.5886,110.6244,110.4814,110.5082,393320.0
2017-09-29 09:30:00,124.0,124.5,123.8,124.24,143277.0,110.8121,111.2589,110.6333,111.0265,143277.0
2017-09-29 10:00:00,124.29,124.37,123.89,124.3,71041.0,111.0712,111.1427,110.7138,111.0801,71041.0
2017-09-29 10:30:00,124.33,124.86,124.32,124.81,156819.0,111.107,111.5806,111.098,111.5359,156819.0
2017-09-29 11:00:00,124.8,125.13,124.8,125.05,169037.0,111.527,111.8219,111.527,111.7504,169037.0
2017-09-29 11:30:00,125.06,125.43,125.03,125.06,156138.0,111.7593,112.09,111.7325,111.7593,156138.0
2017-09-29 12:00:00,125.11,125.62,125.08,125.33,99331.0,111.804,112.2598,111.7772,112.0006,99331.0
2017-09-29 12:30:00,125.36,125.52,125.1,125.25,100209.0,112.0274,112.1704,111.7951,111.9291,100209.0
2017-09-29 13:00:00,125.25,125.52,125.24,125.42,108783.0,111.9291,112.1704,111.9202,112.081,108783.0
2017-09-29 13:30:00,125.42,125.64,125.37,125.61,162437.0,112.081,112.2776,112.0364,112.2508,162437.0
2017-09-29 14:00:00,125.62,125.62,125.27,125.47,103178.0,112.2598,112.2598,111.947,112.1257,103178.0
2017-09-29 14:30:00,125.47,125.57,125.38,125.39,99697.0,112.1257,112.2151,112.0453,112.0542,99697.0
2017-09-29 15:00:00,125.41,125.47,125.32,125.34,114182.0,112.0721,112.1257,111.9917,112.0095,114182.0
2017-09-29 15:30:00,125.34,125.6,125.2,125.57,464757.0,112.0095,112.2419,111.8844,112.2151,464757.0
2017-10-02 09:30:00,125.7,126.0,125.08,125.28,340879.0,112.3313,112.5993,111.7772,111.9559,340879.0
2017-10-02 10:00:00,125.34,126.17,125.23,126.01,156120.0,112.0095,112.7513,111.9112,112.6083,156120.0
2017-10-02 10:30:00,126.03,126.51,125.92,126.25,167125.0,112.6262,113.0551,112.5279,112.8228,167125.0
2017-10-02 11:00:00,126.24,126.24,125.8,125.85,63662.0,112.8138,112.8138,112.4206,112.4653,63662.0
2017-10-02 11:30:00,125.85,126.28,125.85,125.87,74087.0,112.4653,112.8496,112.4653,112.4832,74087.0
2017-10-02 12:00:00,125.88,126.15,125.85,126.08,47935.0,112.4921,112.7334,112.4653,112.6708,47935.0
2017-10-02 12:30:00,126.06,127.15,126.0,126.92,361349.0,112.653,113.627,112.5993,113.4215,361349.0
2017-10-02 13:00:00,126.91,127.0,126.72,127.0,111623.0,113.4126,113.493,113.2428,113.493,111623.0
2017-10-02 13:30:00,127.0,127.15,126.52,126.56,123758.0,113.493,113.627,113.064,113.0998,123758.0
2017-10-02 14:00:00,126.56,126.9,126.55,126.7,70333.0,113.0998,113.4036,113.0909,113.2249,70333.0
2017-10-02 14:30:00,126.74,126.86,126.64,126.78,62264.0,113.2606,113.3679,113.1713,113.2964,62264.0
2017-10-02 15:00:00,126.76,126.81,126.62,126.7,110963.0,113.2785,113.3232,113.1534,113.2249,110963.0
2017-10-02 15:30:00,126.71,127.31,126.68,127.26,364397.0,113.2338,113.77,113.207,113.7253,364397.0
2017-10-03 09:30:00,127.2,127.82,126.98,127.81,92284.0,113.6717,114.2258,113.4751,114.2168,92284.0
2017-10-03 10:00:00,127.79,127.8,127.41,127.55,84940.0,114.199,114.2079,113.8594,113.9845,84940.0
2017-10-03 10:30:00,127.53,127.88,127.49,127.57,106215.0,113.9666,114.2794,113.9309,114.0024,106215.0
2017-10-03 11:00:00,127.6,127.86,127.52,127.77,65130.0,114.0292,114.2615,113.9577,114.1811,65130.0
2017-10-03 11:30:00,127.77,128.13,127.76,128.0,85110.0,114.1811,114.5028,114.1722,114.3866,85110.0
2017-10-03 12:00:00,127.99,128.13,127.96,128.02,79056.0,114.3777,114.5028,114.3509,114.4045,79056.0
2017-10-03 12:30:00,128.02,128.07,127.76,127.86,42332.0,114.4045,114.4492,114.1722,114.2615,42332.0
2017-10-03 13:00:00,127.86,128.12,127.83,128.03,53508.0,114.2615,114.4939,114.2347,114.4134,53508.0
2017-10-03 13:30:00,128.02,128.29,128.02,128.25,60108.0,114.4045,114.6458,114.4045,114.6101,60108.0
2017-10-03 14:00:00,128.24,128.26,127.79,128.02,94324.0,114.6011,114.619,114.199,114.4045,94324.0
2017-10-03 14:30:00,127.99,128.14,127.97,128.14,81302.0,114.3777,114.5117,114.3598,114.5117,81302.0
2017-10-03 15:00:00,128.14,128.22,127.94,128.02,97223.0,114.5117,114.5832,114.333,114.4045,97223.0
2017-10-03 15:30:00,128.03,128.11,127.97,128.07,217149.0,114.4134,114.4849,114.3598,114.4492,217149.0
2017-10-04 09:30:00,127.91,127.93,127.43,127.62,60278.0,114.3062,114.3241,113.8773,114.0471,60278.0
2017-10-04 10:00:00,127.6,127.73,127.02,127.23,77638.0,114.0292,114.1454,113.5109,113.6985,77638.0
2017-10-04 10:30:00,127.24,127.38,127.08,127.26,58342.0,113.7075,113.8326,113.5645,113.7253,58342.0
2017-10-04 11:00:00,127.27,127.51,127.12,127.47,102370.0,113.7343,113.9488,113.6002,113.913,102370.0
2017-10-04 11:30:00,127.46,127.61,127.32,127.53,41649.0,113.9041,114.0381,113.779,113.9666,41649.0
2017-10-04 12:00:00,127.54,127.8,127.43,127.73,63306.0,113.9756,114.2079,113.8773,114.1454,63306.0
2017-10-04 12:30:00,127.71,127.99,127.68,127.83,35819.0,114.1275,114.3777,114.1007,114.2347,35819.0
2017-10-04 13:00:00,127.82,128.14,127.81,128.12,42708.0,114.2258,114.5117,114.2168,114.4939,42708.0
2017-10-04 13:30:00,128.14,128.22,127.86,128.22,71580.0,114.5117,114.5832,114.2615,114.5832,71580.0
2017-10-04 14:00:00,128.19,128.56,128.19,128.44,82231.0,114.5564,114.8871,114.5564,114.7798,82231.0
2017-10-04 14:30:00,128.46,128.52,128.21,128.47,62253.0,114.7977,114.8513,114.5743,114.8067,62253.0
2017-10-04 15:00:00,128.45,128.48,128.27,128.28,71842.0,114.7888,114.8156,114.6279,114.6369,71842.0
2017-10-04 15:30:00,128.28,128.39,128.16,128.33,205105.0,114.6369,114.7352,114.5296,114.6815,205105.0
2017-10-05 09:30:00,128.23,128.26,127.65,127.83,86495.0,114.5922,114.619,114.0739,114.2347,86495.0
2017-10-05 10:00:00,127.77,128.21,127.62,127.71,68788.0,114.1811,114.5743,114.0471,114.1275,68788.0
2017-10-05 10:30:00,127.73,128.19,127.69,128.0,50368.0,114.1454,114.5564,114.1096,114.3866,50368.0
2017-10-05 11:00:00,128.01,128.08,127.85,128.01,64925.0,114.3956,114.4581,114.2526,114.3956,64925.0
2017-10-05 11:30:00,128.02,128.24,128.0,128.18,39669.0,114.4045,114.6011,114.3866,114.5475,39669.0
2017-10-05 12:00:00,128.18,128.43,128.11,128.29,45265.0,114.5475,114.7709,114.4849,114.6458,45265.0
2017-10-05 12:30:00,128.28,128.31,128.15,128.31,41490.0,114.6369,114.6637,114.5207,114.6637,41490.0
2017-10-05 13:00:00,128.31,128.32,128.13,128.31,65527.0,114.6637,114.6726,114.5028,114.6637,65527.0
2017-10-05 13:30:00,128.32,128.35,127.88,128.0,61650.0,114.6726,114.6994,114.2794,114.3866,61650.0
2017-10-05 14:00:00,128.0,128.0,127.84,127.9,114835.0,114.3866,114.3866,114.2437,114.2973,114835.0
2017-10-05 14:30:00,127.9,128.13,127.9,128.02,52151.0,114.2973,114.5028,114.2973,114.4045,52151.0
2017-10-05 15:00:00,128.04,128.23,127.85,127.86,76033.0,114.4224,114.5922,114.2526,114.2615,76033.0
2017-10-05 15:30:00,127.85,128.01,127.84,128.0,235786.0,114.2526,114.3956,114.2437,114.3866,235786.0
2017-10-06 09:30:00,127.62,128.0,127.27,127.89,85368.0,114.0471,114.3866,113.7343,114.2883,85368.0
2017-10-06 10:00:00,127.89,128.21,127.78,128.12,59029.0,114.2883,114.5743,114.19,114.4939,59029.0
2017-10-06 10:30:00,128.13,128.23,127.98,128.17,38507.0,114.5028,114.5922,114.3688,114.5386,38507.0
2017-10-06 11:00:00,128.16,128.31,127.95,128.07,67280.0,114.5296,114.6637,114.342,114.4492,67280.0
2017-10-06 11:30:00,128.09,128.09,127.85,127.9,75048.0,114.4671,114.4671,114.2526,114.2973,75048.0
2017-10-06 12:00:00,127.92,127.96,127.73,127.95,47306.0,114.3151,114.3509,114.1454,114.342,47306.0
2017-10-06 12:30:00,127.97,128.04,127.9,127.91,31498.0,114.3598,114.4224,114.2973,114.3062,31498.0
2017-10-06 13:00:00,127.92,128.07,127.88,128.05,31053.0,114.3151,114.4492,114.2794,114.4313,31053.0
2017-10-06 13:30:00,128.04,128.15,128.04,128.11,17944.0,114.4224,114.5207,114.4224,114.4849,17944.0
2017-10-06 14:00:00,128.11,128.11,127.94,128.03,40837.0,114.4849,114.4849,114.333,114.4134,40837.0
2017-10-06 14:30:00,128.04,128.07,127.88,127.95,51605.0,114.4224,114.4492,114.2794,114.342,51605.0
2017-10-06 15:00:00,127.95,127.97,127.8,127.96,101826.0,114.342,114.3598,114.2079,114.3509,101826.0
2017-10-06 15:30:00,127.96,128.29,127.95,128.16,212359.0,114.3509,114.6458,114.342,114.5296,212359.0
2017-10-09 09:30:00,128.22,128.42,127.86,127.95,80039.0,114.5832,114.762,114.2615,114.342,80039.0
2017-10-09 10:00:00,127.91,128.36,127.74,128.3,40540.0,114.3062,114.7084,114.1543,114.6547,40540.0
2017-10-09 10:30:00,128.32,128.35,128.18,128.26,25498.0,114.6726,114.6994,114.5475,114.619,25498.0
2017-10-09 11:00:00,128.25,128.63,128.25,128.58,51477.0,114.6101,114.9496,114.6101,114.905,51477.0
2017-10-09 11:30:00,128.56,128.72,128.5,128.66,39940.0,114.8871,115.0301,114.8335,114.9764,39940.0
2017-10-09 12:00:00,128.66,128.67,128.41,128.56,31416.0,114.9764,114.9854,114.753,114.8871,31416.0
2017-10-09 12:30:00,128.56,128.6,128.44,128.51,26283.0,114.8871,114.9228,114.7798,114.8424,26283.0
2017-10-09 13:00:00,128.49,128.53,128.38,128.48,33218.0,114.8245,114.8603,114.7262,114.8156,33218.0
2017-10-09 13:30:00,128.49,128.67,128.43,128.67,44132.0,114.8245,114.9854,114.7709,114.9854,44132.0
2017-10-09 14:00:00,128.67,128.71,128.55,128.59,67662.0,114.9854,115.0211,114.8781,114.9139,67662.0
2017-10-09 14:30:00,128.57,128.61,128.38,128.56,56124.0,114.896,114.9318,114.7262,114.8871,56124.0
2017-10-09 15:00:00,128.51,128.6,128.35,128.53,92969.0,114.8424,114.9228,114.6994,114.8603,92969.0
2017-10-09 15:30:00,128.52,128.66,128.46,128.64,164710.0,114.8513,114.9764,114.7977,114.9586,164710.0
2017-10-10 09:30:00,128.98,128.98,128.12,128.18,65377.0,115.2624,115.2624,114.4939,114.5475,65377.0
2017-10-10 10:00:00,128.18,128.43,127.96,128.43,49336.0,114.5475,114.7709,114.3509,114.7709,49336.0
2017-10-10 10:30:00,128.45,128.45,128.12,128.29,46600.0,114.7888,114.7888,114.4939,114.6458,46600.0
2017-10-10 11:00:00,128.25,128.55,128.2,128.54,53389.0,114.6101,114.8781,114.5654,114.8692,53389.0
2017-10-10 11:30:00,128.55,128.56,128.31,128.35,32536.0,114.8781,114.8871,114.6637,114.6994,32536.0
2017-10-10 12:00:00,128.37,128.56,128.35,128.5,35635.0,114.7173,114.8871,114.6994,114.8335,35635.0
2017-10-10 12:30:00,128.48,128.6,128.41,128.49,21802.0,114.8156,114.9228,114.753,114.8245,21802.0
2017-10-10 13:00:00,128.48,128.5,128.29,128.35,27686.0,114.8156,114.8335,114.6458,114.6994,27686.0
2017-10-10 13:30:00,128.35,128.45,128.32,128.4,33134.0,114.6994,114.7888,114.6726,114.7441,33134.0
2017-10-10 14:00:00,128.4,128.44,128.29,128.34,36476.0,114.7441,114.7798,114.6458,114.6905,36476.0
2017-10-10 14:30:00,128.35,128.4,128.29,128.31,51405.0,114.6994,114.7441,114.6458,114.6637,51405.0
2017-10-10 15:00:00,128.3,128.33,128.12,128.16,58940.0,114.6547,114.6815,114.4939,114.5296,58940.0
2017-10-10 15:30:00,128.15,128.3,128.03,128.29,198770.0,114.5207,114.6547,114.4134,114.6458,198770.0
2017-10-11 09:30:00,128.01,128.23,127.59,127.79,113539.0,114.3956,114.5922,114.0202,114.199,113539.0
2017-10-11 10:00:00,127.78,128.23,127.65,127.76,59723.0,114.19,114.5922,114.0739,114.1722,59723.0
2017-10-11 10:30:00,127.74,127.9,127.5,127.72,57257.0,114.1543,114.2973,113.9398,114.1364,57257.0
2017-10-11 11:00:00,127.73,127.75,127.36,127.46,87733.0,114.1454,114.1632,113.8147,113.9041,87733.0
2017-10-11 11:30:00,127.47,127.68,127.27,127.3,58665.0,113.913,114.1007,113.7343,113.7611,58665.0
2017-10-11 12:00:00,127.32,127.57,127.29,127.45,31513.0,113.779,114.0024,113.7522,113.8951,31513.0
2017-10-11 12:30:00,127.48,127.5,127.34,127.35,36300.0,113.9219,113.9398,113.7968,113.8058,36300.0
2017-10-11 13:00:00,127.35,127.36,127.24,127.31,31311.0,113.8058,113.8147,113.7075,113.77,31311.0
2017-10-11 13:30:00,127.28,127.31,127.11,127.15,50653.0,113.7432,113.77,113.5913,113.627,50653.0
2017-10-11 14:00:00,127.11,127.2,126.93,127.19,131351.0,113.5913,113.6717,113.4304,113.6628,131351.0
2017-10-11 14:30:00,127.22,127.68,127.22,127.61,122538.0,113.6896,114.1007,113.6896,114.0381,122538.0
2017-10-11 15:00:00,127.6,127.81,127.53,127.6,100562.0,114.0292,114.2168,113.9666,114.0292,100562.0
2017-10-11 15:30:00,127.6,127.89,127.39,127.73,411901.0,114.0292,114.2883,113.8415,114.1454,411901.0
2017-10-12 09:30:00,127.6,127.99,127.34,127.95,45199.0,114.0292,114.3777,113.7968,114.342,45199.0
2017-10-12 10:00:00,127.95,128.07,127.76,127.77,43810.0,114.342,114.4492,114.1722,114.1811,43810.0
2017-10-12 10:30:00,127.75,127.98,127.57,127.95,170227.0,114.1632,114.3688,114.0024,114.342,170227.0
2017-10-12 11:00:00,127.98,128.23,127.88,128.09,53131.0,114.3688,114.5922,114.2794,114.4671,53131.0
2017-10-12 11:30:00,128.12,128.2,127.9,128.04,59745.0,114.4939,114.5654,114.2973,114.4224,59745.0
2017-10-12 12:00:00,128.05,128.48,127.82,128.13,143627.0,114.4313,114.8156,114.2258,114.5028,143627.0
2017-10-12 12:30:00,128.13,128.53,128.0,128.5,43369.0,114.5028,114.8603,114.3866,114.8335,43369.0
2017-10-12 13:00:00,128.51,129.17,128.5,128.92,170989.0,114.8424,115.4322,114.8335,115.2088,170989.0
2017-10-12 13:30:00,128.91,129.08,128.75,128.84,58834.0,115.1999,115.3518,115.0569,115.1373,58834.0
2017-10-12 14:00:00,128.83,129.28,128.78,129.16,108574.0,115.1284,115.5305,115.0837,115.4233,108574.0
2017-10-12 14:30:00,129.15,129.15,128.9,129.11,68831.0,115.4143,115.4143,115.1909,115.3786,68831.0
2017-10-12 15:00:00,129.07,129.17,128.99,129.03,66048.0,115.3428,115.4322,115.2713,115.3071,66048.0
2017-10-12 15:30:00,129.03,129.12,128.41,128.49,498717.0,115.3071,115.3875,114.753,114.8245,498717.0
2017-10-13 09:30:00,129.02,129.02,127.38,127.8,146261.0,115.2982,115.2982,113.8326,114.2079,146261.0
2017-10-13 10:00:00,127.75,128.55,127.75,128.21,177967.0,114.1632,114.8781,114.1632,114.5743,177967.0
2017-10-13 10:30:00,128.21,128.42,127.95,128.24,132641.0,114.5743,114.762,114.342,114.6011,132641.0
2017-10-13 11:00:00,128.23,128.31,127.99,128.12,72498.0,114.5922,114.6637,114.3777,114.4939,72498.0
2017-10-13 11:30:00,128.11,128.15,127.93,128.04,79445.0,114.4849,114.5207,114.3241,114.4224,79445.0
2017-10-13 12:00:00,128.04,128.06,127.59,127.72,63074.0,114.4224,114.4403,114.0202,114.1364,63074.0
2017-10-13 12:30:00,127.74,127.77,127.46,127.49,57666.0,114.1543,114.1811,113.9041,113.9309,57666.0
2017-10-13 13:00:00,127.51,127.7,127.51,127.65,110954.0,113.9488,114.1185,113.9488,114.0739,110954.0
2017-10-13 13:30:00,127.66,127.79,127.64,127.75,51325.0,114.0828,114.199,114.0649,114.1632,51325.0
2017-10-13 14:00:00,127.75,128.12,127.69,128.12,89641.0,114.1632,114.4939,114.1096,114.4939,89641.0
2017-10-13 14:30:00,128.1,128.15,127.96,127.99,140272.0,114.476,114.5207,114.3509,114.3777,140272.0
2017-10-13 15:00:00,128.0,128.09,127.91,127.95,112613.0,114.3866,114.4671,114.3062,114.342,112613.0
2017-10-13 15:30:00,127.94,128.02,127.76,127.93,323397.0,114.333,114.4045,114.1722,114.3241,323397.0
2017-10-16 09:30:00,128.3,128.62,128.04,128.38,72020.0,114.6547,114.9407,114.4224,114.7262,72020.0
2017-10-16 10:00:00,128.44,128.44,128.02,128.18,36173.0,114.7798,114.7798,114.4045,114.5475,36173.0
2017-10-16 10:30:00,128.14,128.4,128.1,128.11,57865.0,114.5117,114.7441,114.476,114.4849,57865.0
2017-10-16 11:00:00,128.1,128.27,128.0,128.15,112864.0,114.476,114.6279,114.3866,114.5207,112864.0
2017-10-16 11:30:00,128.14,128.21,128.02,128.05,95065.0,114.5117,114.5743,114.4045,114.4313,95065.0
2017-10-16 12:00:00,128.05,128.12,127.94,127.97,39127.0,114.4313,114.4939,114.333,114.3598,39127.0
2017-10-16 12:30:00,127.98,128.03,127.78,127.84,50145.0,114.3688,114.4134,114.19,114.2437,50145.0
2017-10-16 13:00:00,127.81,127.94,127.81,127.86,49094.0,114.2168,114.333,114.2168,114.2615,49094.0
2017-10-16 13:30:00,127.86,128.02,127.8,127.82,33068.0,114.2615,114.4045,114.2079,114.2258,33068.0
2017-10-16 14:00:00,127.83,127.98,127.8,127.93,24288.0,114.2347,114.3688,114.2079,114.3241,24288.0
2017-10-16 14:30:00,127.93,127.98,127.87,127.88,29593.0,114.3241,114.3688,114.2705,114.2794,29593.0
2017-10-16 15:00:00,127.89,127.92,127.84,127.85,53660.0,114.2883,114.3151,114.2437,114.2526,53660.0
2017-10-16 15:30:00,127.86,127.91,127.71,127.73,240227.0,114.2615,114.3062,114.1275,114.1454,240227.0
2017-10-17 09:30:00,127.78,128.33,127.78,128.26,77368.0,114.19,114.6815,114.19,114.619,77368.0
2017-10-17 10:00:00,128.33,128.47,127.99,128.03,87518.0,114.6815,114.8067,114.3777,114.4134,87518.0
2017-10-17 10:30:00,128.04,128.29,127.8,128.29,58890.0,114.4224,114.6458,114.2079,114.6458,58890.0
2017-10-17 11:00:00,128.27,128.76,128.2,128.67,128877.0,114.6279,115.0658,114.5654,114.9854,128877.0
2017-10-17 11:30:00,128.68,128.69,128.38,128.55,42949.0,114.9943,115.0033,114.7262,114.8781,42949.0
2017-10-17 12:00:00,128.55,128.55,128.34,128.36,24093.0,114.8781,114.8781,114.6905,114.7084,24093.0
2017-10-17 12:30:00,128.36,128.56,128.35,128.53,31537.0,114.7084,114.8871,114.6994,114.8603,31537.0
2017-10-17 13:00:00,128.5,128.62,128.35,128.56,96652.0,114.8335,114.9407,114.6994,114.8871,96652.0
2017-10-17 13:30:00,128.56,128.82,128.52,128.78,53861.0,114.8871,115.1194,114.8513,115.0837,53861.0
2017-10-17 14:00:00,128.77,129.22,128.75,128.87,143420.0,115.0747,115.4769,115.0569,115.1641,143420.0
2017-10-17 14:30:00,128.85,128.9,128.74,128.8,229316.0,115.1462,115.1909,115.0479,115.1016,229316.0
2017-10-17 15:00:00,128.83,128.83,128.52,128.55,87392.0,115.1284,115.1284,114.8513,114.8781,87392.0
2017-10-17 15:30:00,128.57,128.79,128.52,128.7,244650.0,114.896,115.0926,114.8513,115.0122,244650.0
2017-10-18 09:30:00,128.53,128.98,128.26,128.95,74855.0,114.8603,115.2624,114.619,115.2356,74855.0
2017-10-18 10:00:00,128.98,129.22,128.91,129.1,93192.0,115.2624,115.4769,115.1999,115.3696,93192.0
2017-10-18 10:30:00,129.14,129.32,129.03,129.15,115118.0,115.4054,115.5663,115.3071,115.4143,115118.0
2017-10-18 11:00:00,129.16,129.26,128.78,128.88,156919.0,115.4233,115.5126,115.0837,115.173,156919.0
2017-10-18 11:30:00,128.84,128.96,128.6,128.96,49772.0,115.1373,115.2445,114.9228,115.2445,49772.0
2017-10-18 12:00:00,128.93,129.02,128.78,128.96,28373.0,115.2177,115.2982,115.0837,115.2445,28373.0
2017-10-18 12:30:00,128.94,129.07,128.94,129.01,40910.0,115.2267,115.3428,115.2267,115.2892,40910.0
2017-10-18 13:00:00,129.01,129.26,128.99,129.03,53884.0,115.2892,115.5126,115.2713,115.3071,53884.0
2017-10-18 13:30:00,129.02,129.24,128.98,128.98,85972.0,115.2982,115.4948,115.2624,115.2624,85972.0
2017-10-18 14:00:00,129.0,129.08,128.99,129.02,54648.0,115.2803,115.3518,115.2713,115.2982,54648.0
2017-10-18 14:30:00,129.01,129.03,128.94,128.96,79849.0,115.2892,115.3071,115.2267,115.2445,79849.0
2017-10-18 15:00:00,128.96,129.07,128.65,129.07,119196.0,115.2445,115.3428,114.9675,115.3428,119196.0
2017-10-18 15:30:00,129.07,129.09,128.64,128.76,237469.0,115.3428,115.3607,114.9586,115.0658,237469.0
2017-10-19 09:30:00,128.24,128.57,127.78,127.78,120587.0,114.6011,114.896,114.19,114.19,120587.0
2017-10-19 10:00:00,127.87,128.13,127.61,128.13,39159.0,114.2705,114.5028,114.0381,114.5028,39159.0
2017-10-19 10:30:00,128.13,128.41,128.07,128.4,61218.0,114.5028,114.753,114.4492,114.7441,61218.0
2017-10-19 11:00:00,128.43,128.59,127.91,127.93,72484.0,114.7709,114.9139,114.3062,114.3241,72484.0
2017-10-19 11:30:00,127.93,128.14,127.83,127.85,96343.0,114.3241,114.5117,114.2347,114.2526,96343.0
2017-10-19 12:00:00,127.85,127.86,127.65,127.72,86357.0,114.2526,114.2615,114.0739,114.1364,86357.0
2017-10-19 12:30:00,127.75,127.75,127.54,127.6,85428.0,114.1632,114.1632,113.9756,114.0292,85428.0
2017-10-19 13:00:00,127.56,127.67,127.53,127.6,65579.0,113.9934,114.0917,113.9666,114.0292,65579.0
2017-10-19 13:30:00,127.61,127.76,127.58,127.73,55336.0,114.0381,114.1722,114.0113,114.1454,55336.0
2017-10-19 14:00:00,127.73,127.97,127.7,127.97,96459.0,114.1454,114.3598,114.1185,114.3598,96459.0
2017-10-19 14:30:00,127.95,128.14,127.95,128.14,62941.0,114.342,114.5117,114.342,114.5117,62941.0
2017-10-19 15:00:00,128.14,128.29,128.12,128.14,83596.0,114.5117,114.6458,114.4939,114.5117,83596.0
2017-10-19 15:30:00,128.15,128.53,128.14,128.51,310799.0,114.5207,114.8603,114.5117,114.8424,310799.0
2017-10-20 09:30:00,129.0,129.0,128.13,128.4,153437.0,115.2803,115.2803,114.5028,114.7441,153437.0
2017-10-20 10:00:00,128.34,128.62,128.22,128.48,68611.0,114.6905,114.9407,114.5832,114.8156,68611.0
2017-10-20 10:30:00,128.47,128.64,128.33,128.34,66858.0,114.8067,114.9586,114.6815,114.6905,66858.0
2017-10-20 11:00:00,128.38,128.66,128.37,128.55,42325.0,114.7262,114.9764,114.7173,114.8781,42325.0
2017-10-20 11:30:00,128.57,128.61,128.29,128.35,124935.0,114.896,114.9318,114.6458,114.6994,124935.0
2017-10-20 12:00:00,128.37,128.69,128.37,128.64,76360.0,114.7173,115.0033,114.7173,114.9586,76360.0
2017-10-20 12:30:00,128.62,128.67,128.38,128.42,39292.0,114.9407,114.9854,114.7262,114.762,39292.0
2017-10-20 13:00:00,128.44,128.69,128.37,128.59,25845.0,114.7798,115.0033,114.7173,114.9139,25845.0
2017-10-20 13:30:00,128.61,128.65,128.49,128.55,27339.0,114.9318,114.9675,114.8245,114.8781,27339.0
2017-10-20 14:00:00,128.56,128.82,128.56,128.71,29999.0,114.8871,115.1194,114.8871,115.0211,29999.0
2017-10-20 14:30:00,128.73,128.81,128.68,128.77,25538.0,115.039,115.1105,114.9943,115.0747,25538.0
2017-10-20 15:00:00,128.8,128.88,128.78,128.83,37477.0,115.1016,115.173,115.0837,115.1284,37477.0
2017-10-20 15:30:00,128.85,129.17,128.84,129.14,168955.0,115.1462,115.4322,115.1373,115.4054,168955.0
2017-10-23 09:30:00,129.28,129.41,128.65,128.69,74116.0,115.5305,115.6467,114.9675,115.0033,74116.0
2017-10-23 10:00:00,128.73,129.15,128.73,129.11,53441.0,115.039,115.4143,115.039,115.3786,53441.0
2017-10-23 10:30:00,129.11,129.5,129.11,129.35,55814.0,115.3786,115.7271,115.3786,115.5931,55814.0
2017-10-23 11:00:00,129.37,129.95,129.34,129.95,80282.0,115.6109,116.1292,115.5841,116.1292,80282.0
2017-10-23 11:30:00,129.95,130.21,129.83,129.89,101819.0,116.1292,116.3616,116.022,116.0756,101819.0
2017-10-23 12:00:00,129.89,129.98,129.8,129.84,28129.0,116.0756,116.1561,115.9952,116.0309,28129.0
2017-10-23 12:30:00,129.84,129.87,129.73,129.82,19245.0,116.0309,116.0578,115.9326,116.0131,19245.0
2017-10-23 13:00:00,129.81,129.92,129.73,129.86,23770.0,116.0041,116.1024,115.9326,116.0488,23770.0
2017-10-23 13:30:00,129.83,129.92,129.69,129.78,37536.0,116.022,116.1024,115.8969,115.9773,37536.0
2017-10-23 14:00:00,129.79,129.81,129.65,129.74,32575.0,115.9863,116.0041,115.8612,115.9416,32575.0
2017-10-23 14:30:00,129.76,129.82,129.5,129.78,48519.0,115.9595,116.0131,115.7271,115.9773,48519.0
2017-10-23 15:00:00,129.77,129.89,129.74,129.81,127892.0,115.9684,116.0756,115.9416,116.0041,127892.0
2017-10-23 15:30:00,129.83,129.89,129.56,129.6,239822.0,116.022,116.0756,115.7807,115.8165,239822.0
2017-10-24 09:30:00,131.5,132.36,131.05,131.9,421940.0,117.5144,118.2829,117.1123,117.8719,421940.0
2017-10-24 10:00:00,131.91,132.01,131.53,131.98,75641.0,117.8808,117.9702,117.5412,117.9433,75641.0
2017-10-24 10:30:00,131.93,132.16,131.65,131.78,259742.0,117.8987,118.1042,117.6484,117.7646,259742.0
2017-10-24 11:00:00,131.79,131.89,130.89,131.11,142345.0,117.7736,117.8629,116.9693,117.1659,142345.0
2017-10-24 11:30:00,131.07,131.13,130.28,130.74,108791.0,117.1301,117.1837,116.4242,116.8352,108791.0
2017-10-24 12:00:00,130.74,131.05,130.65,131.01,106802.0,116.8352,117.1123,116.7548,117.0765,106802.0
2017-10-24 12:30:00,131.02,131.06,130.69,130.97,105995.0,117.0854,117.1212,116.7905,117.0408,105995.0
2017-10-24 13:00:00,130.99,131.1,130.95,131.04,48378.0,117.0586,117.1569,117.0229,117.1033,48378.0
2017-10-24 13:30:00,131.02,131.11,131.0,131.11,47208.0,117.0854,117.1659,117.0676,117.1659,47208.0
2017-10-24 14:00:00,131.1,131.2,131.03,131.17,52735.0,117.1569,117.2463,117.0944,117.2195,52735.0
2017-10-24 14:30:00,131.17,131.17,130.87,131.0,94732.0,117.2195,117.2195,116.9514,117.0676,94732.0
2017-10-24 15:00:00,131.01,131.14,130.76,130.93,80757.0,117.0765,117.1927,116.8531,117.005,80757.0
2017-10-24 15:30:00,130.92,131.16,130.9,131.04,320491.0,116.9961,117.2106,116.9782,117.1033,320491.0
2017-10-25 09:30:00,131.4,131.64,130.6,131.07,145278.0,117.425,117.6395,116.7101,117.1301,145278.0
2017-10-25 10:00:00,131.02,131.22,130.89,131.02,81577.0,117.0854,117.2642,116.9693,117.0854,81577.0
2017-10-25 10:30:00,131.03,131.3,130.51,130.55,110014.0,117.0944,117.3357,116.6297,116.6654,110014.0
2017-10-25 11:00:00,130.58,130.58,130.13,130.24,119177.0,116.6922,116.6922,116.2901,116.3884,119177.0
2017-10-25 11:30:00,130.22,130.44,129.79,129.98,82324.0,116.3705,116.5671,115.9863,116.1561,82324.0
2017-10-25 12:00:00,129.98,130.2,129.42,129.46,91048.0,116.1561,116.3527,115.6556,115.6914,91048.0
2017-10-25 12:30:00,129.44,129.62,129.34,129.54,49163.0,115.6735,115.8343,115.5841,115.7629,49163.0
2017-10-25 13:00:00,129.54,129.84,129.5,129.63,63305.0,115.7629,116.0309,115.7271,115.8433,63305.0
2017-10-25 13:30:00,129.64,130.12,129.64,130.04,52082.0,115.8522,116.2812,115.8522,116.2097,52082.0
2017-10-25 14:00:00,130.04,130.46,130.0,130.43,47639.0,116.2097,116.585,116.1739,116.5582,47639.0
2017-10-25 14:30:00,130.44,130.6,130.27,130.52,77840.0,116.5671,116.7101,116.4152,116.6386,77840.0
2017-10-25 15:00:00,130.54,130.68,130.41,130.65,87073.0,116.6565,116.7816,116.5403,116.7548,87073.0
2017-10-25 15:30:00,130.66,130.67,130.28,130.55,157338.0,116.7637,116.7727,116.4242,116.6654,157338.0
2017-10-26 09:30:00,130.91,131.84,130.54,131.79,73355.0,116.9871,117.8182,116.6565,117.7736,73355.0
2017-10-26 10:00:00,131.73,132.33,131.46,132.2,83638.0,117.7199,118.2561,117.4787,118.14,83638.0
2017-10-26 10:30:00,132.17,132.21,131.93,132.04,49289.0,118.1131,118.1489,117.8987,117.997,49289.0
2017-10-26 11:00:00,132.02,132.17,131.77,132.02,70348.0,117.9791,118.1131,117.7557,117.9791,70348.0
2017-10-26 11:30:00,132.02,132.08,131.94,132.03,39090.0,117.9791,118.0327,117.9076,117.988,39090.0
2017-10-26 12:00:00,132.03,132.43,131.87,132.43,40165.0,117.988,118.3455,117.845,118.3455,40165.0
2017-10-26 12:30:00,132.43,132.43,131.91,131.94,54365.0,118.3455,118.3455,117.8808,117.9076,54365.0
2017-10-26 13:00:00,131.94,132.29,131.83,132.12,48628.0,117.9076,118.2204,117.8093,118.0685,48628.0
2017-10-26 13:30:00,132.16,132.45,132.15,132.45,50877.0,118.1042,118.3634,118.0953,118.3634,50877.0
2017-10-26 14:00:00,132.38,132.58,132.23,132.53,65278.0,118.3008,118.4795,118.1668,118.4349,65278.0
2017-10-26 14:30:00,132.54,132.78,132.42,132.42,111887.0,118.4438,118.6583,118.3366,118.3366,111887.0
2017-10-26 15:00:00,132.41,132.54,132.22,132.29,81448.0,118.3276,118.4438,118.1578,118.2204,81448.0
2017-10-26 15:30:00,132.29,132.32,131.99,132.13,297409.0,118.2204,118.2472,117.9523,118.0774,297409.0
2017-10-27 09:30:00,131.9,132.32,131.59,131.81,108370.0,117.8719,118.2472,117.5948,117.7914,108370.0
2017-10-27 10:00:00,131.82,132.03,131.33,131.96,86623.0,117.8004,117.988,117.3625,117.9255,86623.0
2017-10-27 10:30:00,132.02,132.12,131.61,131.7,36578.0,117.9791,118.0685,117.6127,117.6931,36578.0
2017-10-27 11:00:00,131.71,132.1,131.65,131.97,60685.0,117.7021,118.0506,117.6484,117.9344,60685.0
2017-10-27 11:30:00,131.94,132.1,131.87,132.0,40500.0,117.9076,118.0506,117.845,117.9612,40500.0
2017-10-27 12:00:00,132.03,132.33,132.02,132.27,43674.0,117.988,118.2561,117.9791,118.2025,43674.0
2017-10-27 12:30:00,132.23,132.34,132.1,132.29,60407.0,118.1668,118.2651,118.0506,118.2204,60407.0
2017-10-27 13:00:00,132.33,132.38,132.12,132.24,29849.0,118.2561,118.3008,118.0685,118.1757,29849.0
2017-10-27 13:30:00,132.19,132.58,132.13,132.49,36893.0,118.131,118.4795,118.0774,118.3991,36893.0
2017-10-27 14:00:00,132.49,132.71,132.47,132.68,43307.0,118.3991,118.5957,118.3812,118.5689,43307.0
2017-10-27 14:30:00,132.66,132.91,132.65,132.9,112961.0,118.551,118.7744,118.5421,118.7655,112961.0
2017-10-27 15:00:00,132.9,133.08,132.83,133.07,77138.0,118.7655,118.9264,118.7029,118.9174,77138.0
2017-10-27 15:30:00,133.09,133.31,132.99,133.23,268147.0,118.9353,119.1319,118.8459,119.0604,268147.0
2017-10-30 09:30:00,132.87,133.76,132.58,133.38,100830.0,118.7387,119.534,118.4795,119.1945,100830.0
2017-10-30 10:00:00,133.38,133.55,133.18,133.53,84179.0,119.1945,119.3464,119.0157,119.3285,84179.0
2017-10-30 10:30:00,133.52,133.68,133.44,133.54,52378.0,119.3196,119.4625,119.2481,119.3374,52378.0
2017-10-30 11:00:00,133.54,133.54,133.13,133.17,76261.0,119.3374,119.3374,118.971,119.0068,76261.0
2017-10-30 11:30:00,133.17,133.28,133.01,133.17,50823.0,119.0068,119.1051,118.8638,119.0068,50823.0
2017-10-30 12:00:00,133.18,133.21,133.0,133.19,34821.0,119.0157,119.0425,118.8549,119.0247,34821.0
2017-10-30 12:30:00,133.19,133.21,133.04,133.11,20418.0,119.0247,119.0425,118.8906,118.9532,20418.0
2017-10-30 13:00:00,133.1,133.12,132.95,132.96,41468.0,118.9442,118.9621,118.8102,118.8191,41468.0
2017-10-30 13:30:00,132.95,132.99,132.56,132.67,136681.0,118.8102,118.8459,118.4617,118.56,136681.0
2017-10-30 14:00:00,132.67,132.67,132.39,132.63,53552.0,118.56,118.56,118.3097,118.5242,53552.0
2017-10-30 14:30:00,132.62,132.77,132.54,132.55,53708.0,118.5153,118.6493,118.4438,118.4527,53708.0
2017-10-30 15:00:00,132.54,132.8,132.51,132.52,46905.0,118.4438,118.6761,118.417,118.4259,46905.0
2017-10-30 15:30:00,132.5,132.57,132.33,132.34,268691.0,118.408,118.4706,118.2561,118.2651,268691.0
2017-10-31 09:30:00,133.29,133.49,132.34,132.76,183042.0,119.114,119.2928,118.2651,118.6404,183042.0
2017-10-31 10:00:00,132.76,132.85,132.19,132.55,99539.0,118.6404,118.7208,118.131,118.4527,99539.0
2017-10-31 10:30:00,132.57,132.84,132.52,132.64,70823.0,118.4706,118.7119,118.4259,118.5332,70823.0
2017-10-31 11:00:00,132.62,132.97,132.56,132.84,92021.0,118.5153,118.8281,118.4617,118.7119,92021.0
2017-10-31 11:30:00,132.84,133.49,132.8,133.36,57409.0,118.7119,119.2928,118.6761,119.1766,57409.0
2017-10-31 12:00:00,133.36,133.42,132.8,132.83,31623.0,119.1766,119.2302,118.6761,118.7029,31623.0
2017-10-31 12:30:00,132.84,133.05,132.72,133.0,24903.0,118.7119,118.8995,118.6046,118.8549,24903.0
2017-10-31 13:00:00,132.97,133.06,132.92,132.96,57466.0,118.8281,118.9085,118.7834,118.8191,57466.0
2017-10-31 13:30:00,132.97,133.26,132.91,133.16,33608.0,118.8281,119.0872,118.7744,118.9979,33608.0
2017-10-31 14:00:00,133.15,133.15,132.98,133.1,21608.0,118.9889,118.9889,118.837,118.9442,21608.0
2017-10-31 14:30:00,133.08,133.22,132.98,133.22,33405.0,118.9264,119.0515,118.837,119.0515,33405.0
2017-10-31 15:00:00,133.3,133.43,133.24,133.24,61417.0,119.123,119.2391,119.0693,119.0693,61417.0
2017-10-31 15:30:00,133.23,133.23,132.79,132.91,158854.0,119.0604,119.0604,118.6672,118.7744,158854.0
2017-11-01 09:30:00,133.87,133.87,133.25,133.7,101391.0,119.6323,119.6323,119.0783,119.4804,101391.0
2017-11-01 10:00:00,133.7,134.18,133.54,133.71,104424.0,119.4804,119.9094,119.3374,119.4894,104424.0
2017-11-01 10:30:00,133.66,134.07,133.54,133.96,85254.0,119.4447,119.8111,119.3374,119.7128,85254.0
2017-11-01 11:00:00,133.97,134.18,133.95,134.12,96096.0,119.7217,119.9094,119.7038,119.8557,96096.0
2017-11-01 11:30:00,134.12,134.34,133.97,134.34,78066.0,119.8557,120.0524,119.7217,120.0524,78066.0
2017-11-01 12:00:00,134.34,134.4,134.19,134.24,38127.0,120.0524,120.106,119.9183,119.963,38127.0
2017-11-01 12:30:00,134.27,134.31,134.02,134.18,38705.0,119.9898,120.0255,119.7664,119.9094,38705.0
2017-11-01 13:00:00,134.18,134.4,134.04,134.4,42443.0,119.9094,120.106,119.7843,120.106,42443.0
2017-11-01 13:30:00,134.35,134.4,134.26,134.34,47263.0,120.0613,120.106,119.9809,120.0524,47263.0
2017-11-01 14:00:00,134.33,134.47,134.23,134.41,50043.0,120.0434,120.1685,119.9541,120.1149,50043.0
2017-11-01 14:30:00,134.37,134.73,134.35,134.52,79738.0,120.0792,120.4009,120.0613,120.2132,79738.0
2017-11-01 15:00:00,134.53,134.55,134.28,134.47,62543.0,120.2221,120.24,119.9987,120.1685,62543.0
2017-11-01 15:30:00,134.49,134.49,134.02,134.27,340593.0,120.1864,120.1864,119.7664,119.9898,340593.0
2017-11-02 09:30:00,134.07,134.41,133.85,134.18,76967.0,119.8111,120.1149,119.6145,119.9094,76967.0
2017-11-02 10:00:00,134.25,134.28,133.17,133.21,124330.0,119.9719,119.9987,119.0068,119.0425,124330.0
2017-11-02 10:30:00,133.21,133.91,133.21,133.81,71864.0,119.0425,119.6681,119.0425,119.5787,71864.0
2017-11-02 11:00:00,133.76,134.03,133.46,133.56,44401.0,119.534,119.7753,119.2659,119.3553,44401.0
2017-11-02 11:30:00,133.54,133.61,133.46,133.6,61938.0,119.3374,119.4,119.2659,119.3911,61938.0
2017-11-02 12:00:00,133.61,134.34,133.6,134.31,55318.0,119.4,120.0524,119.3911,120.0255,55318.0
2017-11-02 12:30:00,134.3,134.46,134.25,134.43,19966.0,120.0166,120.1596,119.9719,120.1328,19966.0
2017-11-02 13:00:00,134.42,134.74,134.41,134.7,37315.0,120.1238,120.4098,120.1149,120.3741,37315.0
2017-11-02 13:30:00,134.7,134.8,134.67,134.75,36297.0,120.3741,120.4634,120.3473,120.4187,36297.0
2017-11-02 14:00:00,134.75,135.04,134.69,134.81,165867.0,120.4187,120.6779,120.3651,120.4724,165867.0
2017-11-02 14:30:00,134.86,134.87,134.61,134.79,88612.0,120.517,120.526,120.2936,120.4545,88612.0
2017-11-02 15:00:00,134.76,134.79,134.5,134.56,88374.0,120.4277,120.4545,120.1953,120.249,88374.0
2017-11-02 15:30:00,134.56,134.69,134.39,134.44,173546.0,120.249,120.3651,120.097,120.1417,173546.0
2017-11-03 09:30:00,134.59,134.7,134.26,134.66,84033.0,120.2758,120.3741,119.9809,120.3383,84033.0
2017-11-03 10:00:00,134.66,134.9,134.32,134.53,53571.0,120.3383,120.5528,120.0345,120.2221,53571.0
2017-11-03 10:30:00,134.56,134.65,134.26,134.33,60054.0,120.249,120.3294,119.9809,120.0434,60054.0
2017-11-03 11:00:00,134.35,134.52,134.22,134.44,43495.0,120.0613,120.2132,119.9451,120.1417,43495.0
2017-11-03 11:30:00,134.44,134.58,134.36,134.51,34577.0,120.1417,120.2668,120.0702,120.2043,34577.0
2017-11-03 12:00:00,134.52,134.62,134.36,134.37,44144.0,120.2132,120.3026,120.0702,120.0792,44144.0
2017-11-03 12:30:00,134.38,134.5,134.19,134.22,41300.0,120.0881,120.1953,119.9183,119.9451,41300.0
2017-11-03 13:00:00,134.23,134.53,134.19,134.46,31763.0,119.9541,120.2221,119.9183,120.1596,31763.0
2017-11-03 13:30:00,134.46,134.61,134.37,134.53,27148.0,120.1596,120.2936,120.0792,120.2221,27148.0
2017-11-03 14:00:00,134.56,134.68,134.53,134.65,41563.0,120.249,120.3562,120.2221,120.3294,41563.0
2017-11-03 14:30:00,134.63,134.85,134.55,134.84,45863.0,120.3115,120.5081,120.24,120.4992,45863.0
2017-11-03 15:00:00,134.84,134.95,134.73,134.86,57457.0,120.4992,120.5975,120.4009,120.517,57457.0
2017-11-03 15:30:00,134.88,135.03,134.85,135.03,208356.0,120.5349,120.669,120.5081,120.669,208356.0
2017-11-06 09:30:00,135.01,135.56,134.66,135.55,89858.0,120.6511,121.1426,120.3383,121.1337,89858.0
2017-11-06 10:00:00,135.58,135.83,135.4,135.78,41838.0,121.1605,121.3839,120.9996,121.3392,41838.0
2017-11-06 10:30:00,135.72,135.77,135.43,135.45,74059.0,121.2856,121.3303,121.0264,121.0443,74059.0
2017-11-06 11:00:00,135.47,135.57,135.23,135.33,64149.0,121.0622,121.1515,120.8477,120.9371,64149.0
2017-11-06 11:30:00,135.33,135.36,135.21,135.27,35867.0,120.9371,120.9639,120.8298,120.8834,35867.0
2017-11-06 12:00:00,135.26,135.33,135.21,135.3,24917.0,120.8745,120.9371,120.8298,120.9103,24917.0
2017-11-06 12:30:00,135.3,135.43,135.3,135.38,43142.0,120.9103,121.0264,120.9103,120.9817,43142.0
2017-11-06 13:00:00,135.4,135.66,135.39,135.59,28625.0,120.9996,121.232,120.9907,121.1694,28625.0
2017-11-06 13:30:00,135.58,135.62,135.41,135.43,25193.0,121.1605,121.1962,121.0086,121.0264,25193.0
2017-11-06 14:00:00,135.44,135.44,135.24,135.28,56066.0,121.0354,121.0354,120.8566,120.8924,56066.0
2017-11-06 14:30:00,135.3,135.39,135.28,135.32,35494.0,120.9103,120.9907,120.8924,120.9281,35494.0
2017-11-06 15:00:00,135.32,135.45,135.22,135.36,39402.0,120.9281,121.0443,120.8388,120.9639,39402.0
2017-11-06 15:30:00,135.36,135.44,135.25,135.3,219188.0,120.9639,121.0354,120.8656,120.9103,219188.0
2017-11-07 09:30:00,135.54,136.2,135.54,135.78,79316.0,121.1247,121.7145,121.1247,121.3392,79316.0
2017-11-07 10:00:00,135.71,136.02,135.56,135.9,40414.0,121.2766,121.5537,121.1426,121.4464,40414.0
2017-11-07 10:30:00,135.92,136.5,135.8,136.45,101776.0,121.4643,121.9826,121.3571,121.9379,101776.0
2017-11-07 11:00:00,136.43,136.69,136.22,136.22,92128.0,121.9201,122.1524,121.7324,121.7324,92128.0
2017-11-07 11:30:00,136.27,136.3,135.67,135.81,71749.0,121.7771,121.8039,121.2409,121.366,71749.0
2017-11-07 12:00:00,135.81,135.99,135.74,135.95,51897.0,121.366,121.5269,121.3035,121.4911,51897.0
2017-11-07 12:30:00,135.98,136.1,135.85,136.01,49911.0,121.5179,121.6252,121.4018,121.5447,49911.0
2017-11-07 13:00:00,135.99,136.25,135.96,136.18,52968.0,121.5269,121.7592,121.5001,121.6967,52968.0
2017-11-07 13:30:00,136.18,136.28,135.87,135.95,53587.0,121.6967,121.786,121.4196,121.4911,53587.0
2017-11-07 14:00:00,135.92,136.04,135.62,135.7,42648.0,121.4643,121.5715,121.1962,121.2677,42648.0
2017-11-07 14:30:00,135.72,135.84,135.6,135.69,31924.0,121.2856,121.3928,121.1783,121.2588,31924.0
2017-11-07 15:00:00,135.71,135.75,135.59,135.63,41880.0,121.2766,121.3124,121.1694,121.2052,41880.0
2017-11-07 15:30:00,135.65,135.77,135.57,135.67,180713.0,121.223,121.3303,121.1515,121.2409,180713.0
2017-11-08 09:30:00,135.75,135.88,134.96,135.05,73652.0,121.3124,121.4286,120.6064,120.6868,73652.0
2017-11-08 10:00:00,134.97,135.12,134.72,134.81,57914.0,120.6153,120.7494,120.3919,120.4724,57914.0
2017-11-08 10:30:00,134.82,135.07,134.74,134.97,154212.0,120.4813,120.7047,120.4098,120.6153,154212.0
2017-11-08 11:00:00,134.96,135.0,134.72,134.72,104299.0,120.6064,120.6422,120.3919,120.3919,104299.0
2017-11-08 11:30:00,134.73,134.94,134.53,134.91,73677.0,120.4009,120.5885,120.2221,120.5617,73677.0
2017-11-08 12:00:00,134.89,135.14,134.8,135.11,53239.0,120.5439,120.7673,120.4634,120.7405,53239.0
2017-11-08 12:30:00,135.1,135.12,134.9,134.96,31740.0,120.7315,120.7494,120.5528,120.6064,31740.0
2017-11-08 13:00:00,134.94,135.01,134.83,134.91,31550.0,120.5885,120.6511,120.4902,120.5617,31550.0
2017-11-08 13:30:00,134.87,134.94,134.74,134.82,51958.0,120.526,120.5885,120.4098,120.4813,51958.0
2017-11-08 14:00:00,134.8,134.82,134.71,134.8,50731.0,120.4634,120.4813,120.383,120.4634,50731.0
2017-11-08 14:30:00,134.79,134.8,134.62,134.7,69299.0,120.4545,120.4634,120.3026,120.3741,69299.0
2017-11-08 15:00:00,134.7,134.82,134.65,134.73,57292.0,120.3741,120.4813,120.3294,120.4009,57292.0
2017-11-08 15:30:00,134.73,134.76,134.52,134.64,168347.0,120.4009,120.4277,120.2132,120.3204,168347.0
2017-11-09 09:30:00,134.0,134.2,133.52,133.57,223054.0,119.7485,119.9272,119.3196,119.3642,223054.0
2017-11-09 10:00:00,133.5,133.81,133.37,133.79,69578.0,119.3017,119.5787,119.1855,119.5608,69578.0
2017-11-09 10:30:00,133.77,133.94,133.58,133.8,130427.0,119.543,119.6949,119.3732,119.5698,130427.0
2017-11-09 11:00:00,133.78,133.84,133.43,133.49,107723.0,119.5519,119.6055,119.2391,119.2928,107723.0
2017-11-09 11:30:00,133.47,133.58,132.88,133.07,80179.0,119.2749,119.3732,118.7476,118.9174,80179.0
2017-11-09 12:00:00,133.02,133.02,130.95,130.99,412585.0,118.8727,118.8727,117.0229,117.0586,412585.0
2017-11-09 12:30:00,131.0,131.52,130.77,131.49,88851.0,117.0676,117.5323,116.862,117.5055,88851.0
2017-11-09 13:00:00,131.52,132.02,131.27,131.99,113283.0,117.5323,117.9791,117.3089,117.9523,113283.0
2017-11-09 13:30:00,132.01,132.36,131.63,131.68,173356.0,117.9702,118.2829,117.6306,117.6753,173356.0
2017-11-09 14:00:00,131.66,131.8,131.22,131.23,91343.0,117.6574,117.7825,117.2642,117.2731,91343.0
2017-11-09 14:30:00,131.24,131.58,131.1,131.19,121716.0,117.2821,117.5859,117.1569,117.2374,121716.0
2017-11-09 15:00:00,131.18,131.34,131.16,131.27,193693.0,117.2284,117.3714,117.2106,117.3089,193693.0
2017-11-09 15:30:00,131.27,131.6,131.22,131.29,383136.0,117.3089,117.6038,117.2642,117.3267,383136.0
2017-11-10 09:30:00,131.61,132.08,131.22,131.84,154047.0,117.6127,118.0327,117.2642,117.8182,154047.0
2017-11-10 10:00:00,131.82,132.54,131.82,132.25,175797.0,117.8004,118.4438,117.8004,118.1846,175797.0
2017-11-10 10:30:00,132.23,132.31,131.98,132.21,94933.0,118.1668,118.2383,117.9433,118.1489,94933.0
2017-11-10 11:00:00,132.21,132.29,132.03,132.15,113234.0,118.1489,118.2204,117.988,118.0953,113234.0
2017-11-10 11:30:00,132.15,132.23,131.93,131.98,79435.0,118.0953,118.1668,117.8987,117.9433,79435.0
2017-11-10 12:00:00,131.99,132.04,131.65,131.85,62070.0,117.9523,117.997,117.6484,117.8272,62070.0
2017-11-10 12:30:00,131.86,132.04,131.82,131.94,44115.0,117.8361,117.997,117.8004,117.9076,44115.0
2017-11-10 13:00:00,131.94,131.99,131.66,131.67,100835.0,117.9076,117.9523,117.6574,117.6663,100835.0
2017-11-10 13:30:00,131.67,131.96,131.46,131.89,171830.0,117.6663,117.9255,117.4787,117.8629,171830.0
2017-11-10 14:00:00,131.87,132.14,131.87,132.03,78863.0,117.845,118.0863,117.845,117.988,78863.0
2017-11-10 14:30:00,132.07,132.25,132.03,132.19,66160.0,118.0238,118.1846,117.988,118.131,66160.0
2017-11-10 15:00:00,132.19,132.21,131.94,132.04,116946.0,118.131,118.1489,117.9076,117.997,116946.0
2017-11-10 15:30:00,132.06,132.28,132.01,132.21,484642.0,118.0148,118.2114,117.9702,118.1489,484642.0
2017-11-13 09:30:00,131.5,131.68,131.12,131.3,42524.0,117.5144,117.6753,117.1748,117.3357,42524.0
2017-11-13 10:00:00,131.34,131.91,131.32,131.73,89894.0,117.3714,117.8808,117.3535,117.7199,89894.0
2017-11-13 10:30:00,131.74,132.43,131.74,132.27,62657.0,117.7289,118.3455,117.7289,118.2025,62657.0
2017-11-13 11:00:00,132.27,132.54,132.1,132.47,53337.0,118.2025,118.4438,118.0506,118.3812,53337.0
2017-11-13 11:30:00,132.47,133.1,132.47,133.1,65436.0,118.3812,118.9442,118.3812,118.9442,65436.0
2017-11-13 12:00:00,133.1,133.18,132.85,132.89,50513.0,118.9442,119.0157,118.7208,118.7566,50513.0
2017-11-13 12:30:00,132.89,132.96,132.6,132.73,62776.0,118.7566,118.8191,118.4974,118.6136,62776.0
2017-11-13 13:00:00,132.72,132.72,132.34,132.46,57418.0,118.6046,118.6046,118.2651,118.3723,57418.0
2017-11-13 13:30:00,132.44,132.54,132.3,132.47,51148.0,118.3544,118.4438,118.2293,118.3812,51148.0
2017-11-13 14:00:00,132.48,132.49,132.07,132.1,75563.0,118.3902,118.3991,118.0238,118.0506,75563.0
2017-11-13 14:30:00,132.12,132.18,131.97,132.13,83148.0,118.0685,118.1221,117.9344,118.0774,83148.0
2017-11-13 15:00:00,132.12,132.21,132.07,132.14,96210.0,118.0685,118.1489,118.0238,118.0863,96210.0
2017-11-13 15:30:00,132.14,132.15,131.79,131.94,349287.0,118.0863,118.0953,117.7736,117.9076,349287.0
2017-11-14 09:30:00,132.05,133.0,132.02,132.45,181768.0,118.0059,118.8549,117.9791,118.3634,181768.0
2017-11-14 10:00:00,132.44,132.47,131.57,131.8,108431.0,118.3544,118.3812,117.577,117.7825,108431.0
2017-11-14 10:30:00,131.87,132.75,131.85,132.7,140324.0,117.845,118.6315,117.8272,118.5868,140324.0
2017-11-14 11:00:00,132.73,132.73,132.18,132.35,56011.0,118.6136,118.6136,118.1221,118.274,56011.0
2017-11-14 11:30:00,132.35,132.56,132.29,132.54,63663.0,118.274,118.4617,118.2204,118.4438,63663.0
2017-11-14 12:00:00,132.54,132.75,132.37,132.55,67131.0,118.4438,118.6315,118.2919,118.4527,67131.0
2017-11-14 12:30:00,132.52,132.56,132.15,132.26,42196.0,118.4259,118.4617,118.0953,118.1936,42196.0
2017-11-14 13:00:00,132.26,132.66,132.22,132.47,39915.0,118.1936,118.551,118.1578,118.3812,39915.0
2017-11-14 13:30:00,132.48,132.53,132.19,132.27,110259.0,118.3902,118.4349,118.131,118.2025,110259.0
2017-11-14 14:00:00,132.3,132.54,132.3,132.45,63195.0,118.2293,118.4438,118.2293,118.3634,63195.0
2017-11-14 14:30:00,132.45,132.59,132.45,132.48,51884.0,118.3634,118.4885,118.3634,118.3902,51884.0
2017-11-14 15:00:00,132.5,132.78,132.46,132.7,96878.0,118.408,118.6583,118.3723,118.5868,96878.0
2017-11-14 15:30:00,132.69,132.91,132.69,132.88,188597.0,118.5778,118.7744,118.5778,118.7476,188597.0
2017-11-15 09:30:00,132.29,132.51,131.81,131.91,154039.0,118.2204,118.417,117.7914,117.8808,154039.0
2017-11-15 10:00:00,131.89,131.94,131.36,131.79,127399.0,117.8629,117.9076,117.3893,117.7736,127399.0
2017-11-15 10:30:00,131.81,132.06,131.59,132.06,52745.0,117.7914,118.0148,117.5948,118.0148,52745.0
2017-11-15 11:00:00,132.11,132.42,132.1,132.21,120365.0,118.0595,118.3366,118.0506,118.1489,120365.0
2017-11-15 11:30:00,132.21,132.65,132.16,132.58,68735.0,118.1489,118.5421,118.1042,118.4795,68735.0
2017-11-15 12:00:00,132.56,132.78,132.33,132.77,79153.0,118.4617,118.6583,118.2561,118.6493,79153.0
2017-11-15 12:30:00,132.8,133.02,132.69,132.8,64815.0,118.6761,118.8727,118.5778,118.6761,64815.0
2017-11-15 13:00:00,132.78,132.84,132.5,132.75,132872.0,118.6583,118.7119,118.408,118.6315,132872.0
2017-11-15 13:30:00,132.76,132.82,132.29,132.3,78935.0,118.6404,118.694,118.2204,118.2293,78935.0
2017-11-15 14:00:00,132.26,132.6,132.17,132.54,82514.0,118.1936,118.4974,118.1131,118.4438,82514.0
2017-11-15 14:30:00,132.52,132.58,132.3,132.41,77530.0,118.4259,118.4795,118.2293,118.3276,77530.0
2017-11-15 15:00:00,132.41,132.71,132.38,132.49,89643.0,118.3276,118.5957,118.3008,118.3991,89643.0
2017-11-15 15:30:00,132.5,132.6,132.2,132.28,223040.0,118.408,118.4974,118.14,118.2114,223040.0
2017-11-16 09:30:00,132.77,134.1,132.63,133.96,143036.0,118.6493,119.8379,118.5242,119.7128,143036.0
2017-11-16 10:00:00,133.94,134.61,133.8,134.31,92173.0,119.6949,120.2936,119.5698,120.0255,92173.0
2017-11-16 10:30:00,134.33,135.07,134.28,134.94,128100.0,120.0434,120.7047,119.9987,120.5885,128100.0
2017-11-16 11:00:00,134.97,135.27,134.96,135.03,109079.0,120.6153,120.8834,120.6064,120.669,109079.0
2017-11-16 11:30:00,135.05,135.1,134.76,134.92,77036.0,120.6868,120.7315,120.4277,120.5707,77036.0
2017-11-16 12:00:00,134.94,135.08,134.79,135.08,64275.0,120.5885,120.7136,120.4545,120.7136,64275.0
2017-11-16 12:30:00,135.09,135.15,134.92,135.11,62529.0,120.7226,120.7762,120.5707,120.7405,62529.0
2017-11-16 13:00:00,135.09,135.26,134.86,134.92,108171.0,120.7226,120.8745,120.517,120.5707,108171.0
2017-11-16 13:30:00,134.94,135.01,134.77,134.91,65068.0,120.5885,120.6511,120.4366,120.5617,65068.0
2017-11-16 14:00:00,134.89,134.96,134.62,134.63,55443.0,120.5439,120.6064,120.3026,120.3115,55443.0
2017-11-16 14:30:00,134.62,134.68,134.24,134.5,82719.0,120.3026,120.3562,119.963,120.1953,82719.0
2017-11-16 15:00:00,134.49,134.64,134.42,134.53,67611.0,120.1864,120.3204,120.1238,120.2221,67611.0
2017-11-16 15:30:00,134.55,134.73,134.41,134.63,265568.0,120.24,120.4009,120.1149,120.3115,265568.0
2017-11-17 09:30:00,134.01,135.64,133.76,135.53,213825.0,119.7574,121.2141,119.534,121.1158,213825.0
2017-11-17 10:00:00,135.51,135.95,135.26,135.74,111918.0,121.0979,121.4911,120.8745,121.3035,111918.0
2017-11-17 10:30:00,135.71,136.3,135.59,136.26,124553.0,121.2766,121.8039,121.1694,121.7682,124553.0
2017-11-17 11:00:00,136.28,136.51,135.95,136.25,142370.0,121.786,121.9916,121.4911,121.7592,142370.0
2017-11-17 11:30:00,136.23,136.46,135.83,135.98,111790.0,121.7413,121.9469,121.3839,121.5179,111790.0
2017-11-17 12:00:00,136.0,136.1,135.82,135.96,49527.0,121.5358,121.6252,121.3749,121.5001,49527.0
2017-11-17 12:30:00,135.96,135.96,135.74,135.83,79545.0,121.5001,121.5001,121.3035,121.3839,79545.0
2017-11-17 13:00:00,135.84,135.92,135.7,135.75,55397.0,121.3928,121.4643,121.2677,121.3124,55397.0
2017-11-17 13:30:00,135.75,135.93,135.74,135.77,50403.0,121.3124,121.4732,121.3035,121.3303,50403.0
2017-11-17 14:00:00,135.74,135.87,135.69,135.81,95562.0,121.3035,121.4196,121.2588,121.366,95562.0
2017-11-17 14:30:00,135.81,136.01,135.79,136.01,125136.0,121.366,121.5447,121.3481,121.5447,125136.0
2017-11-17 15:00:00,136.01,136.28,135.95,136.13,96570.0,121.5447,121.786,121.4911,121.652,96570.0
2017-11-17 15:30:00,136.12,136.12,135.7,135.7,270651.0,121.643,121.643,121.2677,121.2677,270651.0
2017-11-20 09:30:00,136.18,137.12,136.14,136.87,163860.0,121.6967,122.5367,121.6609,122.3133,163860.0
2017-11-20 10:00:00,136.87,137.47,136.44,137.42,251944.0,122.3133,122.8495,121.929,122.8048,251944.0
2017-11-20 10:30:00,137.39,137.39,137.19,137.34,151713.0,122.778,122.778,122.5992,122.7333,151713.0
2017-11-20 11:00:00,137.35,137.82,137.3,137.48,187490.0,122.7422,123.1622,122.6975,122.8584,187490.0
2017-11-20 11:30:00,137.48,137.59,137.41,137.5,76803.0,122.8584,122.9567,122.7958,122.8763,76803.0
2017-11-20 12:00:00,137.47,137.5,137.24,137.33,89800.0,122.8495,122.8763,122.6439,122.7244,89800.0
2017-11-20 12:30:00,137.34,137.39,137.08,137.17,80211.0,122.7333,122.778,122.5009,122.5814,80211.0
2017-11-20 13:00:00,137.19,137.2,137.01,137.05,76499.0,122.5992,122.6082,122.4384,122.4741,76499.0
2017-11-20 13:30:00,137.04,137.15,136.98,137.05,66234.0,122.4652,122.5635,122.4116,122.4741,66234.0
2017-11-20 14:00:00,137.05,137.32,136.98,137.28,103617.0,122.4741,122.7154,122.4116,122.6797,103617.0
2017-11-20 14:30:00,137.24,137.47,137.18,137.22,152522.0,122.6439,122.8495,122.5903,122.6261,152522.0
2017-11-20 15:00:00,137.22,137.3,137.05,137.11,106435.0,122.6261,122.6975,122.4741,122.5278,106435.0
2017-11-20 15:30:00,137.09,137.14,136.86,136.9,371648.0,122.5099,122.5546,122.3043,122.3401,371648.0
2017-11-21 09:30:00,138.56,139.0,138.31,138.58,365857.0,123.8235,124.2167,123.6001,123.8414,365857.0
2017-11-21 10:00:00,138.57,138.8,138.28,138.53,186271.0,123.8325,124.038,123.5733,123.7967,186271.0
2017-11-21 10:30:00,138.56,138.56,138.28,138.36,129457.0,123.8235,123.8235,123.5733,123.6448,129457.0
2017-11-21 11:00:00,138.35,138.56,137.95,138.44,201671.0,123.6359,123.8235,123.2784,123.7163,201671.0
2017-11-21 11:30:00,138.44,138.83,138.34,138.74,152812.0,123.7163,124.0648,123.6269,123.9844,152812.0
2017-11-21 12:00:00,138.77,140.36,138.68,140.01,340521.0,124.0112,125.4321,123.9308,125.1193,340521.0
2017-11-21 12:30:00,140.01,140.25,139.43,139.45,222551.0,125.1193,125.3338,124.601,124.6189,222551.0
2017-11-21 13:00:00,139.44,139.57,139.03,139.28,175991.0,124.6099,124.7261,124.2435,124.467,175991.0
2017-11-21 13:30:00,139.29,139.54,138.89,138.89,180741.0,124.4759,124.6993,124.1184,124.1184,180741.0
2017-11-21 14:00:00,138.9,139.2,138.66,139.0,227292.0,124.1274,124.3955,123.9129,124.2167,227292.0
2017-11-21 14:30:00,139.03,139.41,138.99,139.02,166364.0,124.2435,124.5831,124.2078,124.2346,166364.0
2017-11-21 15:00:00,139.01,139.24,138.9,139.2,362902.0,124.2257,124.4312,124.1274,124.3955,362902.0
2017-11-21 15:30:00,139.2,139.73,138.97,139.3,681913.0,124.3955,124.8691,124.1899,124.4848,681913.0
2017-11-22 09:30:00,145.65,146.0,142.36,143.52,1800018.0,130.1595,130.4723,127.2194,128.256,1800018.0
2017-11-22 10:00:00,143.49,144.18,143.12,143.76,651840.0,128.2292,128.8458,127.8986,128.4705,651840.0
2017-11-22 10:30:00,143.74,144.83,143.26,144.52,652290.0,128.4526,129.4267,128.0237,129.1497,652290.0
2017-11-22 11:00:00,144.55,145.04,144.34,144.83,422426.0,129.1765,129.6144,128.9888,129.4267,422426.0
2017-11-22 11:30:00,144.89,145.11,144.17,145.06,495919.0,129.4803,129.6769,128.8369,129.6322,495919.0
2017-11-22 12:00:00,145.11,145.48,144.79,145.23,428225.0,129.6769,130.0076,129.3909,129.7842,428225.0
2017-11-22 12:30:00,145.24,145.49,144.72,144.97,207657.0,129.7931,130.0165,129.3284,129.5518,207657.0
2017-11-22 13:00:00,144.96,145.08,144.47,144.63,222730.0,129.5429,129.6501,129.105,129.248,222730.0
2017-11-22 13:30:00,144.6,145.05,144.54,144.98,137521.0,129.2212,129.6233,129.1675,129.5607,137521.0
2017-11-22 14:00:00,144.97,145.21,144.64,145.03,196769.0,129.5518,129.7663,129.2569,129.6054,196769.0
2017-11-22 14:30:00,145.02,145.09,144.74,144.94,170905.0,129.5965,129.659,129.3463,129.525,170905.0
2017-11-22 15:00:00,144.94,145.15,144.9,145.03,185285.0,129.525,129.7127,129.4892,129.6054,185285.0
2017-11-22 15:30:00,145.03,145.38,144.86,145.22,632222.0,129.6054,129.9182,129.4535,129.7752,632222.0
2017-11-24 09:30:00,146.13,147.91,145.95,147.47,462817.0,130.5884,132.1791,130.4276,131.7859,462817.0
2017-11-24 10:00:00,147.52,147.71,146.96,147.02,268209.0,131.8306,132.0004,131.3302,131.3838,268209.0
2017-11-24 10:30:00,147.03,147.36,146.86,147.14,149646.0,131.3927,131.6876,131.2408,131.491,149646.0
2017-11-24 11:00:00,147.15,147.36,146.92,146.93,195450.0,131.5,131.6876,131.2944,131.3034,195450.0
2017-11-24 11:30:00,146.94,147.0,146.76,146.89,109677.0,131.3123,131.3659,131.1514,131.2676,109677.0
2017-11-24 12:00:00,146.9,146.9,146.33,146.33,124929.0,131.2765,131.2765,130.7672,130.7672,124929.0
2017-11-24 12:30:00,146.33,146.41,145.49,145.5,353032.0,130.7672,130.8387,130.0165,130.0254,353032.0
2017-11-27 09:30:00,145.75,146.9,145.32,146.82,343650.0,130.2488,131.2765,129.8646,131.205,343650.0
2017-11-27 10:00:00,146.83,147.36,146.4,147.08,298235.0,131.214,131.6876,130.8297,131.4374,298235.0
2017-11-27 10:30:00,147.09,147.55,146.9,147.54,205723.0,131.4463,131.8574,131.2765,131.8485,205723.0
2017-11-27 11:00:00,147.51,147.66,147.4,147.42,133261.0,131.8217,131.9557,131.7234,131.7412,133261.0
2017-11-27 11:30:00,147.44,147.53,147.21,147.32,178000.0,131.7591,131.8395,131.5536,131.6519,178000.0
2017-11-27 12:00:00,147.34,147.65,147.3,147.61,99733.0,131.6697,131.9468,131.634,131.911,99733.0
2017-11-27 12:30:00,147.62,147.7,147.58,147.66,83568.0,131.92,131.9915,131.8842,131.9557,83568.0
2017-11-27 13:00:00,147.64,147.9,147.59,147.88,105985.0,131.9378,132.1702,131.8932,132.1523,105985.0
2017-11-27 13:30:00,147.88,148.07,147.88,148.03,98375.0,132.1523,132.3221,132.1523,132.2864,98375.0
2017-11-27 14:00:00,148.03,148.22,148.01,148.18,96299.0,132.2864,132.4562,132.2685,132.4204,96299.0
2017-11-27 14:30:00,148.18,148.34,148.17,148.31,105002.0,132.4204,132.5634,132.4115,132.5366,105002.0
2017-11-27 15:00:00,148.32,148.4,148.2,148.32,122348.0,132.5455,132.617,132.4383,132.5455,122348.0
2017-11-27 15:30:00,148.33,148.83,148.3,148.77,471279.0,132.5545,133.0013,132.5276,132.9477,471279.0
2017-11-28 09:30:00,148.05,148.49,147.47,147.86,466820.0,132.3042,132.6974,131.7859,132.1344,466820.0
2017-11-28 10:00:00,147.81,148.11,147.22,147.63,199884.0,132.0898,132.3579,131.5625,131.9289,199884.0
2017-11-28 10:30:00,147.65,148.13,147.39,148.04,155171.0,131.9468,132.3757,131.7144,132.2953,155171.0
2017-11-28 11:00:00,148.04,148.47,147.75,148.13,157858.0,132.2953,132.6796,132.0361,132.3757,157858.0
2017-11-28 11:30:00,148.15,148.33,148.08,148.26,92723.0,132.3936,132.5545,132.331,132.4919,92723.0
2017-11-28 12:00:00,148.25,148.43,147.94,148.31,192537.0,132.483,132.6438,132.2059,132.5366,192537.0
2017-11-28 12:30:00,148.28,148.8,148.22,148.68,274481.0,132.5098,132.9745,132.4562,132.8672,274481.0
2017-11-28 13:00:00,148.7,149.03,148.38,148.58,201322.0,132.8851,133.18,132.5991,132.7779,201322.0
2017-11-28 13:30:00,148.58,148.78,148.1,148.1,329415.0,132.7779,132.9566,132.3489,132.3489,329415.0
2017-11-28 14:00:00,148.17,148.61,148.03,148.52,198159.0,132.4115,132.8047,132.2864,132.7242,198159.0
2017-11-28 14:30:00,148.52,149.44,148.47,149.42,327726.0,132.7242,133.5464,132.6796,133.5285,327726.0
2017-11-28 15:00:00,149.44,149.81,149.24,149.45,403904.0,133.5464,133.877,133.3677,133.5553,403904.0
2017-11-28 15:30:00,149.45,149.69,149.26,149.39,384085.0,133.5553,133.7698,133.3855,133.5017,384085.0
2017-11-29 09:30:00,148.92,149.2,148.31,149.04,231203.0,133.0817,133.3319,132.5366,133.1889,231203.0
2017-11-29 10:00:00,149.03,149.05,148.46,148.73,160077.0,133.18,133.1979,132.6706,132.9119,160077.0
2017-11-29 10:30:00,148.72,149.0,148.2,148.43,156468.0,132.903,133.1532,132.4383,132.6438,156468.0
2017-11-29 11:00:00,148.41,148.41,147.92,148.0,172665.0,132.6259,132.6259,132.1881,132.2596,172665.0
2017-11-29 11:30:00,148.06,148.2,147.47,147.47,113881.0,132.3132,132.4383,131.7859,131.7859,113881.0
2017-11-29 12:00:00,147.53,147.56,147.17,147.33,156017.0,131.8395,131.8663,131.5178,131.6608,156017.0
2017-11-29 12:30:00,147.32,147.79,147.3,147.74,127035.0,131.6519,132.0719,131.634,132.0272,127035.0
2017-11-29 13:00:00,147.72,147.99,147.5,147.98,107616.0,132.0093,132.2506,131.8127,132.2417,107616.0
2017-11-29 13:30:00,147.98,148.4,147.9,148.1,145990.0,132.2417,132.617,132.1702,132.3489,145990.0
2017-11-29 14:00:00,148.08,148.44,148.04,148.35,89996.0,132.331,132.6528,132.2953,132.5723,89996.0
2017-11-29 14:30:00,148.38,148.42,148.11,148.25,89950.0,132.5991,132.6349,132.3579,132.483,89950.0
2017-11-29 15:00:00,148.27,148.45,148.19,148.35,118413.0,132.5008,132.6617,132.4293,132.5723,118413.0
2017-11-29 15:30:00,148.36,148.66,148.27,148.43,315579.0,132.5813,132.8494,132.5008,132.6438,315579.0
2017-11-30 09:30:00,148.95,149.2,148.16,148.82,204534.0,133.1085,133.3319,132.4025,132.9923,204534.0
2017-11-30 10:00:00,148.83,149.03,148.43,148.44,155539.0,133.0013,133.18,132.6438,132.6528,155539.0
2017-11-30 10:30:00,148.47,148.89,148.0,148.8,301019.0,132.6796,133.0549,132.2596,132.9745,301019.0
2017-11-30 11:00:00,148.8,149.39,148.64,149.24,225093.0,132.9745,133.5017,132.8315,133.3677,225093.0
2017-11-30 11:30:00,149.18,149.68,149.08,149.51,212510.0,133.3141,133.7609,133.2247,133.609,212510.0
2017-11-30 12:00:00,149.53,150.0,149.51,150.0,130655.0,133.6268,134.0468,133.609,134.0468,130655.0
2017-11-30 12:30:00,149.99,150.75,149.98,150.54,368176.0,134.0379,134.7171,134.029,134.5294,368176.0
2017-11-30 13:00:00,150.53,150.66,149.97,150.03,88524.0,134.5205,134.6366,134.02,134.0737,88524.0
2017-11-30 13:30:00,150.07,150.12,149.57,149.95,63522.0,134.1094,134.1541,133.6626,134.0022,63522.0
2017-11-30 14:00:00,149.95,150.34,149.84,150.34,79957.0,134.0022,134.3507,133.9039,134.3507,79957.0
2017-11-30 14:30:00,150.31,150.33,149.75,149.88,76714.0,134.3239,134.3417,133.8234,133.9396,76714.0
2017-11-30 15:00:00,149.87,150.03,149.63,150.01,96957.0,133.9307,134.0737,133.7162,134.0558,96957.0
2017-11-30 15:30:00,149.99,150.08,149.66,149.87,501025.0,134.0379,134.1183,133.743,133.9307,501025.0
2017-12-01 09:30:00,150.25,150.49,149.2,149.61,144484.0,134.2703,134.4847,133.3319,133.6983,144484.0
2017-12-01 10:00:00,149.65,150.41,149.18,149.96,195138.0,133.7341,134.4132,133.3141,134.0111,195138.0
2017-12-01 10:30:00,149.93,150.14,149.28,149.82,101008.0,133.9843,134.172,133.4034,133.886,101008.0
2017-12-01 11:00:00,149.72,149.87,147.41,147.53,151716.0,133.7966,133.9307,131.7323,131.8395,151716.0
2017-12-01 11:30:00,147.47,149.22,146.93,149.12,192550.0,131.7859,133.3498,131.3034,133.2604,192550.0
2017-12-01 12:00:00,149.0,149.6,148.9,148.9,64972.0,133.1532,133.6894,133.0638,133.0638,64972.0
2017-12-01 12:30:00,149.0,149.59,149.0,149.33,73249.0,133.1532,133.6804,133.1532,133.4481,73249.0
2017-12-01 13:00:00,149.33,149.53,149.09,149.46,38461.0,133.4481,133.6268,133.2336,133.5643,38461.0
2017-12-01 13:30:00,149.43,149.67,149.1,149.45,57355.0,133.5375,133.7519,133.2426,133.5553,57355.0
2017-12-01 14:00:00,149.38,149.81,149.35,149.71,59192.0,133.4928,133.877,133.466,133.7877,59192.0
2017-12-01 14:30:00,149.71,149.92,149.58,149.76,74475.0,133.7877,133.9754,133.6715,133.8324,74475.0
2017-12-01 15:00:00,149.73,149.92,149.6,149.76,73124.0,133.8056,133.9754,133.6894,133.8324,73124.0
2017-12-01 15:30:00,149.76,150.12,149.71,149.93,255953.0,133.8324,134.1541,133.7877,133.9843,255953.0
2017-12-04 09:30:00,151.99,152.23,151.32,152.0,182072.0,135.8252,136.0397,135.2265,135.8341,182072.0
2017-12-04 10:00:00,152.0,152.68,151.98,152.29,124376.0,135.8341,136.4418,135.8163,136.0933,124376.0
2017-12-04 10:30:00,152.3,152.33,151.41,151.41,169137.0,136.1022,136.129,135.3069,135.3069,169137.0
2017-12-04 11:00:00,151.36,151.59,150.92,151.13,129433.0,135.2622,135.4677,134.869,135.0567,129433.0
2017-12-04 11:30:00,151.07,151.86,151.06,151.8,53590.0,135.003,135.709,134.9941,135.6554,53590.0
2017-12-04 12:00:00,151.8,152.0,151.69,151.74,34160.0,135.6554,135.8341,135.5571,135.6018,34160.0
2017-12-04 12:30:00,151.68,151.74,151.29,151.38,36691.0,135.5482,135.6018,135.1996,135.2801,36691.0
2017-12-04 13:00:00,151.42,151.69,151.29,151.57,30576.0,135.3158,135.5571,135.1996,135.4499,30576.0
2017-12-04 13:30:00,151.57,151.92,151.55,151.83,40615.0,135.4499,135.7626,135.432,135.6822,40615.0
2017-12-04 14:00:00,151.86,152.0,151.71,151.75,77715.0,135.709,135.8341,135.575,135.6107,77715.0
2017-12-04 14:30:00,151.71,151.88,151.43,151.87,82178.0,135.575,135.7269,135.3248,135.718,82178.0
2017-12-04 15:00:00,151.8,151.93,151.56,151.59,81359.0,135.6554,135.7716,135.4409,135.4677,81359.0
2017-12-04 15:30:00,151.58,151.63,150.94,150.96,217030.0,135.4588,135.5035,134.8869,134.9047,217030.0
2017-12-05 09:30:00,151.64,151.64,150.95,151.17,109584.0,135.5124,135.5124,134.8958,135.0924,109584.0
2017-12-05 10:00:00,151.17,152.26,151.12,152.26,169241.0,135.0924,136.0665,135.0477,136.0665,169241.0
2017-12-05 10:30:00,152.23,152.39,151.71,152.32,108930.0,136.0397,136.1827,135.575,136.1201,108930.0
2017-12-05 11:00:00,152.3,152.4,152.14,152.4,65054.0,136.1022,136.1916,135.9592,136.1916,65054.0
2017-12-05 11:30:00,152.42,152.54,151.59,151.68,105059.0,136.2095,136.3167,135.4677,135.5482,105059.0
2017-12-05 12:00:00,151.7,151.73,151.03,151.25,92393.0,135.566,135.5928,134.9673,135.1639,92393.0
2017-12-05 12:30:00,151.25,151.5,151.2,151.38,57816.0,135.1639,135.3873,135.1192,135.2801,57816.0
2017-12-05 13:00:00,151.32,151.78,151.29,151.7,47488.0,135.2265,135.6375,135.1996,135.566,47488.0
2017-12-05 13:30:00,151.7,151.72,151.55,151.57,39320.0,135.566,135.5839,135.432,135.4499,39320.0
2017-12-05 14:00:00,151.59,151.59,151.04,151.13,42983.0,135.4677,135.4677,134.9762,135.0567,42983.0
2017-12-05 14:30:00,151.13,151.16,150.48,150.56,120311.0,135.0567,135.0835,134.4758,134.5473,120311.0
2017-12-05 15:00:00,150.53,150.99,150.26,150.94,167094.0,134.5205,134.9316,134.2792,134.8869,167094.0
2017-12-05 15:30:00,150.95,151.03,150.46,150.67,232626.0,134.8958,134.9673,134.4579,134.6456,232626.0
2017-12-06 09:30:00,150.53,151.38,150.37,150.37,63900.0,134.5205,135.2801,134.3775,134.3775,63900.0
2017-12-06 10:00:00,150.38,150.65,150.18,150.59,71583.0,134.3864,134.6277,134.2077,134.5741,71583.0
2017-12-06 10:30:00,150.57,151.0,150.45,150.98,49116.0,134.5562,134.9405,134.449,134.9226,49116.0
2017-12-06 11:00:00,151.03,151.04,150.64,150.64,38510.0,134.9673,134.9762,134.6188,134.6188,38510.0
2017-12-06 11:30:00,150.7,150.77,150.18,150.19,40018.0,134.6724,134.7349,134.2077,134.2166,40018.0
2017-12-06 12:00:00,150.21,150.25,149.91,150.13,48297.0,134.2345,134.2703,133.9664,134.163,48297.0
2017-12-06 12:30:00,150.15,150.42,150.13,150.25,37992.0,134.1809,134.4222,134.163,134.2703,37992.0
2017-12-06 13:00:00,150.24,150.28,149.99,150.07,35786.0,134.2613,134.2971,134.0379,134.1094,35786.0
2017-12-06 13:30:00,150.04,150.41,150.01,150.13,71014.0,134.0826,134.4132,134.0558,134.163,71014.0
2017-12-06 14:00:00,150.11,150.26,150.01,150.01,46867.0,134.1451,134.2792,134.0558,134.0558,46867.0
2017-12-06 14:30:00,150.0,150.03,149.76,149.88,67936.0,134.0468,134.0737,133.8324,133.9396,67936.0
2017-12-06 15:00:00,149.87,149.9,149.71,149.71,74724.0,133.9307,133.9575,133.7877,133.7877,74724.0
2017-12-06 15:30:00,149.72,149.75,149.42,149.47,277235.0,133.7966,133.8234,133.5285,133.5732,277235.0
2017-12-07 09:30:00,149.16,149.97,149.0,149.82,90809.0,133.2962,134.02,133.1532,133.886,90809.0
2017-12-07 10:00:00,149.76,150.4,149.59,150.09,116757.0,133.8324,134.4043,133.6804,134.1273,116757.0
2017-12-07 10:30:00,150.14,150.67,150.02,150.56,98502.0,134.172,134.6456,134.0647,134.5473,98502.0
2017-12-07 11:00:00,150.59,150.68,150.38,150.6,75951.0,134.5741,134.6545,134.3864,134.583,75951.0
2017-12-07 11:30:00,150.57,150.8,150.45,150.8,85155.0,134.5562,134.7618,134.449,134.7618,85155.0
2017-12-07 12:00:00,150.78,150.88,150.55,150.87,78398.0,134.7439,134.8333,134.5383,134.8243,78398.0
2017-12-07 12:30:00,150.89,151.46,150.86,151.39,57295.0,134.8422,135.3516,134.8154,135.289,57295.0
2017-12-07 13:00:00,151.38,151.48,151.0,151.16,42649.0,135.2801,135.3694,134.9405,135.0835,42649.0
2017-12-07 13:30:00,151.17,151.18,150.95,151.15,27384.0,135.0924,135.1013,134.8958,135.0745,27384.0
2017-12-07 14:00:00,151.12,151.31,150.98,151.06,62584.0,135.0477,135.2175,134.9226,134.9941,62584.0
2017-12-07 14:30:00,151.04,151.04,150.74,150.92,32253.0,134.9762,134.9762,134.7081,134.869,32253.0
2017-12-07 15:00:00,150.99,151.15,150.96,151.02,45095.0,134.9316,135.0745,134.9047,134.9584,45095.0
2017-12-07 15:30:00,151.04,151.16,150.69,151.1,190340.0,134.9762,135.0835,134.6635,135.0299,190340.0
2017-12-08 09:30:00,151.81,152.46,151.05,151.67,113404.0,135.6643,136.2452,134.9852,135.5392,113404.0
2017-12-08 10:00:00,151.61,152.06,151.35,151.47,50795.0,135.4856,135.8878,135.2533,135.3605,50795.0
2017-12-08 10:30:00,151.49,151.83,151.36,151.83,56221.0,135.3784,135.6822,135.2622,135.6822,56221.0
2017-12-08 11:00:00,151.92,151.96,151.58,151.65,44101.0,135.7626,135.7984,135.4588,135.5214,44101.0
2017-12-08 11:30:00,151.61,151.83,151.58,151.64,63709.0,135.4856,135.6822,135.4588,135.5124,63709.0
2017-12-08 12:00:00,151.64,151.75,151.59,151.68,23149.0,135.5124,135.6107,135.4677,135.5482,23149.0
2017-12-08 12:30:00,151.66,151.68,151.5,151.66,30574.0,135.5303,135.5482,135.3873,135.5303,30574.0
2017-12-08 13:00:00,151.7,152.0,151.69,151.95,32570.0,135.566,135.8341,135.5571,135.7895,32570.0
2017-12-08 13:30:00,151.94,151.94,151.51,151.56,31370.0,135.7805,135.7805,135.3962,135.4409,31370.0
2017-12-08 14:00:00,151.58,151.66,151.34,151.45,53302.0,135.4588,135.5303,135.2443,135.3426,53302.0
2017-12-08 14:30:00,151.44,151.77,151.43,151.53,41017.0,135.3337,135.6286,135.3248,135.4141,41017.0
2017-12-08 15:00:00,151.54,151.61,151.31,151.38,49788.0,135.4231,135.4856,135.2175,135.2801,49788.0
2017-12-08 15:30:00,151.38,151.65,151.26,151.6,189105.0,135.2801,135.5214,135.1728,135.4767,189105.0
2017-12-11 09:30:00,150.8,151.42,150.65,151.3,176333.0,134.7618,135.3158,134.6277,135.2086,176333.0
2017-12-11 10:00:00,151.31,151.58,151.08,151.43,50738.0,135.2175,135.4588,135.012,135.3248,50738.0
2017-12-11 10:30:00,151.39,151.51,151.08,151.08,38857.0,135.289,135.3962,135.012,135.012,38857.0
2017-12-11 11:00:00,151.04,151.24,150.88,151.17,68568.0,134.9762,135.155,134.8333,135.0924,68568.0
2017-12-11 11:30:00,151.12,151.49,150.96,151.36,44389.0,135.0477,135.3784,134.9047,135.2622,44389.0
2017-12-11 12:00:00,151.33,151.49,150.87,150.94,35967.0,135.2354,135.3784,134.8243,134.8869,35967.0
2017-12-11 12:30:00,150.94,150.94,150.56,150.75,54582.0,134.8869,134.8869,134.5473,134.7171,54582.0
2017-12-11 13:00:00,150.75,150.91,150.64,150.81,30070.0,134.7171,134.8601,134.6188,134.7707,30070.0
2017-12-11 13:30:00,150.81,151.02,150.79,150.97,32220.0,134.7707,134.9584,134.7528,134.9137,32220.0
2017-12-11 14:00:00,150.98,151.09,150.86,151.07,35377.0,134.9226,135.0209,134.8154,135.003,35377.0
2017-12-11 14:30:00,151.05,151.34,151.04,151.33,41986.0,134.9852,135.2443,134.9762,135.2354,41986.0
2017-12-11 15:00:00,151.31,151.38,151.16,151.3,46105.0,135.2175,135.2801,135.0835,135.2086,46105.0
2017-12-11 15:30:00,151.29,151.45,151.08,151.36,153112.0,135.1996,135.3426,135.012,135.2622,153112.0
2017-12-12 09:30:00,151.24,151.71,150.89,151.29,79257.0,135.155,135.575,134.8422,135.1996,79257.0
2017-12-12 10:00:00,151.34,151.55,151.16,151.21,32941.0,135.2443,135.432,135.0835,135.1282,32941.0
2017-12-12 10:30:00,151.21,151.29,150.7,150.92,72978.0,135.1282,135.1996,134.6724,134.869,72978.0
2017-12-12 11:00:00,150.88,151.01,150.63,150.84,83002.0,134.8333,134.9494,134.6098,134.7975,83002.0
2017-12-12 11:30:00,150.87,151.04,150.72,150.9,91714.0,134.8243,134.9762,134.6903,134.8511,91714.0
2017-12-12 12:00:00,150.93,151.49,150.87,150.98,115949.0,134.8779,135.3784,134.8243,134.9226,115949.0
2017-12-12 12:30:00,151.03,151.25,151.03,151.13,46897.0,134.9673,135.1639,134.9673,135.0567,46897.0
2017-12-12 13:00:00,151.14,151.41,150.9,150.91,57698.0,135.0656,135.3069,134.8511,134.8601,57698.0
2017-12-12 13:30:00,150.88,151.1,150.73,151.07,70657.0,134.8333,135.0299,134.6992,135.003,70657.0
2017-12-12 14:00:00,151.06,151.08,150.76,150.87,52679.0,134.9941,135.012,134.726,134.8243,52679.0
2017-12-12 14:30:00,150.83,150.87,150.39,150.69,69814.0,134.7886,134.8243,134.3954,134.6635,69814.0
2017-12-12 15:00:00,150.7,151.03,150.5,150.82,157044.0,134.6724,134.9673,134.4937,134.7796,157044.0
2017-12-12 15:30:00,150.83,151.3,150.8,151.08,245634.0,134.7886,135.2086,134.7618,135.012,245634.0
2017-12-13 09:30:00,151.68,152.24,151.26,152.06,173187.0,135.5482,136.0486,135.1728,135.8878,173187.0
2017-12-13 10:00:00,152.07,152.39,151.94,152.39,115934.0,135.8967,136.1827,135.7805,136.1827,115934.0
2017-12-13 10:30:00,152.41,152.48,152.05,152.21,111393.0,136.2005,136.2631,135.8788,136.0218,111393.0
2017-12-13 11:00:00,152.21,152.86,152.13,152.76,61068.0,136.0218,136.6027,135.9503,136.5133,61068.0
2017-12-13 11:30:00,152.79,153.29,152.74,153.24,89479.0,136.5401,136.9869,136.4954,136.9423,89479.0
2017-12-13 12:00:00,153.27,153.3,152.78,152.92,74985.0,136.9691,136.9959,136.5312,136.6563,74985.0
2017-12-13 12:30:00,152.9,152.97,152.5,152.57,96722.0,136.6384,136.701,136.281,136.3435,96722.0
2017-12-13 13:00:00,152.51,152.61,152.44,152.53,42193.0,136.2899,136.3793,136.2273,136.3078,42193.0
2017-12-13 13:30:00,152.55,152.98,152.44,152.95,35976.0,136.3256,136.7099,136.2273,136.6831,35976.0
2017-12-13 14:00:00,152.99,153.34,152.67,153.01,72198.0,136.7188,137.0316,136.4329,136.7367,72198.0
2017-12-13 14:30:00,153.03,153.13,152.56,152.61,57547.0,136.7546,136.844,136.3346,136.3793,57547.0
2017-12-13 15:00:00,152.62,152.69,152.12,152.2,65744.0,136.3882,136.4507,135.9414,136.0129,65744.0
2017-12-13 15:30:00,152.18,152.28,151.88,151.97,158729.0,135.995,136.0844,135.7269,135.8073,158729.0
2017-12-14 09:30:00,152.37,152.58,151.18,151.22,77658.0,136.1648,136.3524,135.1013,135.1371,77658.0
2017-12-14 10:00:00,151.31,151.77,151.04,151.45,45174.0,135.2175,135.6286,134.9762,135.3426,45174.0
2017-12-14 10:30:00,151.39,151.56,150.79,150.81,66366.0,135.289,135.4409,134.7528,134.7707,66366.0
2017-12-14 11:00:00,150.85,150.97,150.5,150.72,55491.0,134.8064,134.9137,134.4937,134.6903,55491.0
2017-12-14 11:30:00,150.75,151.17,150.62,150.9,39481.0,134.7171,135.0924,134.6009,134.8511,39481.0
2017-12-14 12:00:00,150.92,150.93,150.51,150.52,36474.0,134.869,134.8779,134.5026,134.5115,36474.0
2017-12-14 12:30:00,150.51,150.72,150.4,150.6,41844.0,134.5026,134.6903,134.4043,134.583,41844.0
2017-12-14 13:00:00,150.63,150.66,150.13,150.17,57656.0,134.6098,134.6366,134.163,134.1988,57656.0
2017-12-14 13:30:00,150.2,150.28,149.88,150.01,66666.0,134.2256,134.2971,133.9396,134.0558,66666.0
2017-12-14 14:00:00,149.96,150.23,149.62,149.65,80365.0,134.0111,134.2524,133.7073,133.7341,80365.0
2017-12-14 14:30:00,149.65,149.89,149.31,149.74,118234.0,133.7341,133.9485,133.4302,133.8145,118234.0
2017-12-14 15:00:00,149.74,149.76,149.42,149.71,87659.0,133.8145,133.8324,133.5285,133.7877,87659.0
2017-12-14 15:30:00,149.71,150.14,149.42,149.47,220838.0,133.7877,134.172,133.5285,133.5732,220838.0
2017-12-15 09:30:00,150.6,151.41,150.55,150.87,353683.0,134.583,135.3069,134.5383,134.8243,353683.0
2017-12-15 10:00:00,150.94,152.0,150.93,151.47,83200.0,134.8869,135.8341,134.8779,135.3605,83200.0
2017-12-15 10:30:00,151.35,151.52,151.06,151.42,65643.0,135.2533,135.4052,134.9941,135.3158,65643.0
2017-12-15 11:00:00,151.47,151.84,151.34,151.72,80278.0,135.3605,135.6912,135.2443,135.5839,80278.0
2017-12-15 11:30:00,151.73,151.97,151.36,151.56,61140.0,135.5928,135.8073,135.2622,135.4409,61140.0
2017-12-15 12:00:00,151.58,151.75,151.26,151.45,47602.0,135.4588,135.6107,135.1728,135.3426,47602.0
2017-12-15 12:30:00,151.49,151.78,151.4,151.55,33702.0,135.3784,135.6375,135.2979,135.432,33702.0
2017-12-15 13:00:00,151.51,151.83,151.33,151.41,38818.0,135.3962,135.6822,135.2354,135.3069,38818.0
2017-12-15 13:30:00,151.42,151.81,151.4,151.75,36285.0,135.3158,135.6643,135.2979,135.6107,36285.0
2017-12-15 14:00:00,151.74,151.84,151.41,151.41,67451.0,135.6018,135.6912,135.3069,135.3069,67451.0
2017-12-15 14:30:00,151.46,151.56,151.14,151.28,60178.0,135.3516,135.4409,135.0656,135.1907,60178.0
2017-12-15 15:00:00,151.29,151.58,151.25,151.53,92119.0,135.1996,135.4588,135.1639,135.4141,92119.0
2017-12-15 15:30:00,151.54,151.62,150.64,150.88,347122.0,135.4231,135.4945,134.6188,134.8333,347122.0
2017-12-18 09:30:00,152.5,153.37,152.42,153.37,146081.0,136.281,137.0584,136.2095,137.0584,146081.0
2017-12-18 10:00:00,153.27,154.04,153.17,153.84,137749.0,136.9691,137.6572,136.8797,137.4784,137749.0
2017-12-18 10:30:00,153.85,154.28,153.74,154.17,53789.0,137.4874,137.8716,137.3891,137.7733,53789.0
2017-12-18 11:00:00,154.16,154.6,154.12,154.47,99874.0,137.7644,138.1576,137.7287,138.0414,99874.0
2017-12-18 11:30:00,154.45,154.61,154.19,154.5,57516.0,138.0236,138.1665,137.7912,138.0682,57516.0
2017-12-18 12:00:00,154.58,154.64,154.34,154.64,43811.0,138.1397,138.1934,137.9253,138.1934,43811.0
2017-12-18 12:30:00,154.62,154.67,154.4,154.54,53466.0,138.1755,138.2202,137.9789,138.104,53466.0
2017-12-18 13:00:00,154.51,154.58,154.29,154.38,64118.0,138.0772,138.1397,137.8806,137.961,64118.0
2017-12-18 13:30:00,154.38,154.58,154.25,154.3,56728.0,137.961,138.1397,137.8448,137.8895,56728.0
2017-12-18 14:00:00,154.26,154.43,154.07,154.14,63426.0,137.8538,138.0057,137.684,137.7465,63426.0
2017-12-18 14:30:00,154.13,154.38,153.97,154.29,86632.0,137.7376,137.961,137.5946,137.8806,86632.0
2017-12-18 15:00:00,154.31,154.36,153.97,153.97,99640.0,137.8985,137.9431,137.5946,137.5946,99640.0
2017-12-18 15:30:00,153.97,154.21,153.95,154.06,340263.0,137.5946,137.8091,137.5767,137.675,340263.0
2017-12-19 09:30:00,154.34,154.98,152.02,152.4,297310.0,137.9253,138.4972,135.852,136.1916,297310.0
2017-12-19 10:00:00,152.4,153.6,152.34,153.05,156889.0,136.1916,137.264,136.138,136.7725,156889.0
2017-12-19 10:30:00,153.1,153.72,153.0,153.55,44282.0,136.8171,137.3712,136.7278,137.2193,44282.0
2017-12-19 11:00:00,153.61,153.91,153.5,153.78,56168.0,137.2729,137.541,137.1746,137.4248,56168.0
2017-12-19 11:30:00,153.74,154.22,153.73,153.91,58501.0,137.3891,137.818,137.3801,137.541,58501.0
2017-12-19 12:00:00,153.91,153.98,153.34,153.77,44993.0,137.541,137.6036,137.0316,137.4159,44993.0
2017-12-19 12:30:00,153.75,154.09,153.74,154.03,93514.0,137.398,137.7019,137.3891,137.6482,93514.0
2017-12-19 13:00:00,153.98,154.25,153.83,153.9,37448.0,137.6036,137.8448,137.4695,137.5321,37448.0
2017-12-19 13:30:00,153.88,154.22,153.84,154.14,40175.0,137.5142,137.818,137.4784,137.7465,40175.0
2017-12-19 14:00:00,154.14,154.51,154.12,154.37,49998.0,137.7465,138.0772,137.7287,137.9521,49998.0
2017-12-19 14:30:00,154.38,154.57,154.2,154.38,51840.0,137.961,138.1308,137.8002,137.961,51840.0
2017-12-19 15:00:00,154.38,154.59,154.2,154.47,54526.0,137.961,138.1487,137.8002,138.0414,54526.0
2017-12-19 15:30:00,154.48,154.63,154.38,154.42,207811.0,138.0504,138.1844,137.961,137.9968,207811.0
2017-12-20 09:30:00,154.94,155.24,154.57,154.92,149172.0,138.4615,138.7295,138.1308,138.4436,149172.0
2017-12-20 10:00:00,154.93,155.0,154.44,154.49,116471.0,138.4525,138.5151,138.0146,138.0593,116471.0
2017-12-20 10:30:00,154.5,154.66,154.0,154.4,63154.0,138.0682,138.2112,137.6214,137.9789,63154.0
2017-12-20 11:00:00,154.43,154.54,154.04,154.35,85169.0,138.0057,138.104,137.6572,137.9342,85169.0
2017-12-20 11:30:00,154.3,154.45,154.2,154.42,38390.0,137.8895,138.0236,137.8002,137.9968,38390.0
2017-12-20 12:00:00,154.41,154.45,154.24,154.4,25607.0,137.9878,138.0236,137.8359,137.9789,25607.0
2017-12-20 12:30:00,154.41,154.5,154.18,154.45,43015.0,137.9878,138.0682,137.7823,138.0236,43015.0
2017-12-20 13:00:00,154.46,154.6,154.42,154.59,31685.0,138.0325,138.1576,137.9968,138.1487,31685.0
2017-12-20 13:30:00,154.58,154.65,154.42,154.47,26825.0,138.1397,138.2023,137.9968,138.0414,26825.0
2017-12-20 14:00:00,154.44,154.68,154.37,154.37,28698.0,138.0146,138.2291,137.9521,137.9521,28698.0
2017-12-20 14:30:00,154.4,154.6,154.4,154.53,48997.0,137.9789,138.1576,137.9789,138.0951,48997.0
2017-12-20 15:00:00,154.55,154.61,154.3,154.37,114064.0,138.1129,138.1665,137.8895,137.9521,114064.0
2017-12-20 15:30:00,154.36,154.53,154.22,154.33,153024.0,137.9431,138.0951,137.818,137.9163,153024.0
2017-12-21 09:30:00,154.98,155.19,154.35,154.35,90809.0,138.4972,138.6849,137.9342,137.9342,90809.0
2017-12-21 10:00:00,154.35,154.55,154.25,154.46,68027.0,137.9342,138.1129,137.8448,138.0325,68027.0
2017-12-21 10:30:00,154.48,154.83,154.39,154.48,39690.0,138.0504,138.3632,137.9699,138.0504,39690.0
2017-12-21 11:00:00,154.47,154.91,154.47,154.86,29058.0,138.0414,138.4346,138.0414,138.39,29058.0
2017-12-21 11:30:00,154.9,155.03,154.87,154.99,32407.0,138.4257,138.5419,138.3989,138.5061,32407.0
2017-12-21 12:00:00,155.01,155.02,154.53,154.89,36764.0,138.524,138.5329,138.0951,138.4168,36764.0
2017-12-21 12:30:00,154.92,154.96,154.56,154.81,46561.0,138.4436,138.4793,138.1219,138.3453,46561.0
2017-12-21 13:00:00,154.81,155.43,154.69,155.41,81003.0,138.3453,138.8993,138.238,138.8815,81003.0
2017-12-21 13:30:00,155.43,155.56,155.18,155.24,43263.0,138.8993,139.0155,138.6759,138.7295,43263.0
2017-12-21 14:00:00,155.22,155.66,155.2,155.5,74482.0,138.7117,139.1049,138.6938,138.9619,74482.0
2017-12-21 14:30:00,155.5,155.9,155.39,155.83,67043.0,138.9619,139.3194,138.8636,139.2568,67043.0
2017-12-21 15:00:00,155.8,156.2,155.64,156.18,86438.0,139.23,139.5874,139.087,139.5696,86438.0
2017-12-21 15:30:00,156.19,156.3,155.81,155.87,314555.0,139.5785,139.6768,139.2389,139.2925,314555.0
2017-12-22 09:30:00,156.06,156.31,155.11,155.49,97658.0,139.4623,139.6857,138.6134,138.953,97658.0
2017-12-22 10:00:00,155.48,155.75,155.28,155.7,56340.0,138.944,139.1853,138.7653,139.1406,56340.0
2017-12-22 10:30:00,155.73,156.07,155.58,155.93,43076.0,139.1674,139.4713,139.0334,139.3462,43076.0
2017-12-22 11:00:00,155.89,156.74,155.89,156.62,79420.0,139.3104,140.07,139.3104,139.9628,79420.0
2017-12-22 11:30:00,156.65,156.9,156.39,156.85,98026.0,139.9896,140.213,139.7572,140.1683,98026.0
2017-12-22 12:00:00,156.85,157.39,156.67,157.31,79648.0,140.1683,140.6509,140.0075,140.5794,79648.0
2017-12-22 12:30:00,157.28,157.47,157.04,157.1,65860.0,140.5526,140.7224,140.3381,140.3917,65860.0
2017-12-22 13:00:00,157.11,157.45,157.11,157.24,32159.0,140.4007,140.7045,140.4007,140.5168,32159.0
2017-12-22 13:30:00,157.23,157.84,157.2,157.72,76560.0,140.5079,141.053,140.4811,140.9458,76560.0
2017-12-22 14:00:00,157.65,158.0,157.65,157.9,74291.0,140.8832,141.196,140.8832,141.1066,74291.0
2017-12-22 14:30:00,157.89,158.1,157.7,158.02,131618.0,141.0977,141.2854,140.9279,141.2139,131618.0
2017-12-22 15:00:00,158.02,158.02,157.6,157.77,87058.0,141.2139,141.2139,140.8385,140.9905,87058.0
2017-12-22 15:30:00,157.77,157.92,157.48,157.52,255967.0,140.9905,141.1245,140.7313,140.7671,255967.0
2017-12-26 09:30:00,157.95,158.0,157.23,157.56,134531.0,141.1513,141.196,140.5079,140.8028,134531.0
2017-12-26 10:00:00,157.55,157.56,157.14,157.24,80571.0,140.7939,140.8028,140.4275,140.5168,80571.0
2017-12-26 10:30:00,157.21,157.27,156.81,157.11,67722.0,140.49,140.5436,140.1326,140.4007,67722.0
2017-12-26 11:00:00,157.1,158.0,157.06,157.89,81896.0,140.3917,141.196,140.356,141.0977,81896.0
2017-12-26 11:30:00,157.88,158.68,157.75,158.24,95319.0,141.0888,141.8037,140.9726,141.4105,95319.0
2017-12-26 12:00:00,158.24,158.34,158.14,158.25,69528.0,141.4105,141.4998,141.3211,141.4194,69528.0
2017-12-26 12:30:00,158.22,158.37,158.17,158.3,69715.0,141.3926,141.5267,141.3479,141.4641,69715.0
2017-12-26 13:00:00,158.31,158.54,158.28,158.49,42528.0,141.473,141.6786,141.4462,141.6339,42528.0
2017-12-26 13:30:00,158.5,158.58,158.35,158.49,45617.0,141.6428,141.7143,141.5088,141.6339,45617.0
2017-12-26 14:00:00,158.45,158.55,158.29,158.41,49210.0,141.5981,141.6875,141.4552,141.5624,49210.0
2017-12-26 14:30:00,158.38,158.62,158.34,158.52,61952.0,141.5356,141.7501,141.4998,141.6607,61952.0
2017-12-26 15:00:00,158.51,158.61,158.46,158.55,60704.0,141.6518,141.7411,141.6071,141.6875,60704.0
2017-12-26 15:30:00,158.55,158.76,158.51,158.7,176114.0,141.6875,141.8752,141.6518,141.8216,176114.0
2017-12-27 09:30:00,158.62,158.75,158.22,158.49,72081.0,141.7501,141.8662,141.3926,141.6339,72081.0
2017-12-27 10:00:00,158.55,158.78,158.46,158.59,70914.0,141.6875,141.8931,141.6071,141.7233,70914.0
2017-12-27 10:30:00,158.63,158.76,158.33,158.58,132314.0,141.759,141.8752,141.4909,141.7143,132314.0
2017-12-27 11:00:00,158.59,159.0,158.53,158.96,81715.0,141.7233,142.0897,141.6696,142.0539,81715.0
2017-12-27 11:30:00,158.93,159.05,158.71,158.86,55367.0,142.0271,142.1343,141.8305,141.9645,55367.0
2017-12-27 12:00:00,158.86,159.1,158.52,158.56,68607.0,141.9645,142.179,141.6607,141.6964,68607.0
2017-12-27 12:30:00,158.59,158.91,158.53,158.83,24826.0,141.7233,142.0092,141.6696,141.9377,24826.0
2017-12-27 13:00:00,158.84,158.91,158.7,158.7,73641.0,141.9467,142.0092,141.8216,141.8216,73641.0
2017-12-27 13:30:00,158.68,158.68,158.46,158.65,31128.0,141.8037,141.8037,141.6071,141.7769,31128.0
2017-12-27 14:00:00,158.64,158.66,158.35,158.45,56603.0,141.7679,141.7858,141.5088,141.5981,56603.0
2017-12-27 14:30:00,158.45,158.55,158.35,158.51,36458.0,141.5981,141.6875,141.5088,141.6518,36458.0
2017-12-27 15:00:00,158.49,158.51,158.32,158.38,54117.0,141.6339,141.6518,141.482,141.5356,54117.0
2017-12-27 15:30:00,158.38,158.62,158.38,158.57,173405.0,141.5356,141.7501,141.5356,141.7054,173405.0
2017-12-28 09:30:00,158.48,158.62,157.79,158.14,129250.0,142.1638,142.2894,141.5448,141.8588,129250.0
2017-12-28 10:00:00,158.15,158.6,158.05,158.15,80230.0,141.8678,142.2714,141.7781,141.8678,80230.0
2017-12-28 10:30:00,158.13,158.13,157.64,157.75,54658.0,141.8498,141.8498,141.4103,141.509,54658.0
2017-12-28 11:00:00,157.78,157.8,157.37,157.58,69566.0,141.5359,141.5538,141.1681,141.3565,69566.0
2017-12-28 11:30:00,157.57,157.61,157.35,157.48,85504.0,141.3475,141.3834,141.1501,141.2668,85504.0
2017-12-28 12:00:00,157.41,157.59,157.39,157.43,43076.0,141.204,141.3654,141.186,141.2219,43076.0
2017-12-28 12:30:00,157.45,157.52,157.3,157.35,18641.0,141.2398,141.3026,141.1053,141.1501,18641.0
2017-12-28 13:00:00,157.34,157.55,157.33,157.53,29638.0,141.1412,141.3295,141.1322,141.3116,29638.0
2017-12-28 13:30:00,157.54,157.55,157.45,157.48,39000.0,141.3206,141.3295,141.2398,141.2668,39000.0
2017-12-28 14:00:00,157.46,157.71,157.46,157.64,38900.0,141.2488,141.4731,141.2488,141.4103,38900.0
2017-12-28 14:30:00,157.64,157.9,157.63,157.87,33739.0,141.4103,141.6435,141.4013,141.6166,33739.0
2017-12-28 15:00:00,157.85,157.9,157.62,157.62,60296.0,141.5987,141.6435,141.3923,141.3923,60296.0
2017-12-28 15:30:00,157.62,157.81,157.45,157.68,173474.0,141.3923,141.5628,141.2398,141.4462,173474.0
2017-12-29 09:30:00,157.95,157.99,156.93,157.04,64093.0,141.6884,141.7242,140.7734,140.8721,64093.0
2017-12-29 10:00:00,157.07,157.17,156.75,157.01,45667.0,140.899,140.9887,140.6119,140.8451,45667.0
2017-12-29 10:30:00,157.03,157.07,156.7,156.9,39916.0,140.8631,140.899,140.5671,140.7465,39916.0
2017-12-29 11:00:00,156.92,156.92,156.56,156.7,56659.0,140.7644,140.7644,140.4415,140.5671,56659.0
2017-12-29 11:30:00,156.72,157.21,156.65,157.06,77126.0,140.585,141.0245,140.5222,140.89,77126.0
2017-12-29 12:00:00,157.08,157.16,156.87,156.87,21599.0,140.9079,140.9797,140.7196,140.7196,21599.0
2017-12-29 12:30:00,156.93,157.06,156.7,156.93,25909.0,140.7734,140.89,140.5671,140.7734,25909.0
2017-12-29 13:00:00,156.88,157.31,156.75,156.9,36772.0,140.7285,141.1143,140.6119,140.7465,36772.0
2017-12-29 13:30:00,156.88,157.3,156.58,156.64,46288.0,140.7285,141.1053,140.4594,140.5132,46288.0
2017-12-29 14:00:00,156.66,156.78,156.58,156.71,42801.0,140.5312,140.6388,140.4594,140.576,42801.0
2017-12-29 14:30:00,156.71,156.9,156.68,156.86,69968.0,140.576,140.7465,140.5491,140.7106,69968.0
2017-12-29 15:00:00,156.86,157.21,156.78,157.13,63590.0,140.7106,141.0245,140.6388,140.9528,63590.0
2017-12-29 15:30:00,157.13,157.16,156.47,156.52,179615.0,140.9528,140.9797,140.3607,140.4056,179615.0
2018-01-02 09:30:00,156.67,157.81,156.67,157.14,161929.0,140.5401,141.5628,140.5401,140.9618,161929.0
2018-01-02 10:00:00,157.2,157.79,157.03,157.52,67687.0,141.0156,141.5448,140.8631,141.3026,67687.0
2018-01-02 10:30:00,157.52,157.52,156.55,156.8,89443.0,141.3026,141.3026,140.4325,140.6568,89443.0
2018-01-02 11:00:00,156.79,157.13,156.55,156.97,90465.0,140.6478,140.9528,140.4325,140.8093,90465.0
2018-01-02 11:30:00,157.03,157.55,156.94,157.41,84996.0,140.8631,141.3295,140.7823,141.204,84996.0
2018-01-02 12:00:00,157.44,157.56,157.23,157.53,36244.0,141.2309,141.3385,141.0425,141.3116,36244.0
2018-01-02 12:30:00,157.56,157.6,157.17,157.24,60115.0,141.3385,141.3744,140.9887,141.0515,60115.0
2018-01-02 13:00:00,157.24,157.39,156.86,157.17,88515.0,141.0515,141.186,140.7106,140.9887,88515.0
2018-01-02 13:30:00,157.18,157.21,156.76,156.89,58800.0,140.9976,141.0245,140.6209,140.7375,58800.0
2018-01-02 14:00:00,156.89,157.12,156.74,157.0,93914.0,140.7375,140.9438,140.6029,140.8362,93914.0
2018-01-02 14:30:00,157.0,157.14,156.91,157.07,53515.0,140.8362,140.9618,140.7554,140.899,53515.0
2018-01-02 15:00:00,157.06,157.49,157.0,157.48,141797.0,140.89,141.2757,140.8362,141.2668,141797.0
2018-01-02 15:30:00,157.48,158.06,157.21,157.98,295457.0,141.2668,141.787,141.0245,141.7153,295457.0
2018-01-03 09:30:00,157.89,158.49,157.72,158.25,83776.0,141.6345,142.1728,141.482,141.9575,83776.0
2018-01-03 10:00:00,158.26,158.56,158.03,158.19,97781.0,141.9664,142.2356,141.7601,141.9037,97781.0
2018-01-03 10:30:00,158.2,158.39,157.96,158.25,59656.0,141.9126,142.0831,141.6973,141.9575,59656.0
2018-01-03 11:00:00,158.25,158.45,158.14,158.27,60215.0,141.9575,142.1369,141.8588,141.9754,60215.0
2018-01-03 11:30:00,158.28,158.4,157.72,157.76,61948.0,141.9844,142.092,141.482,141.5179,61948.0
2018-01-03 12:00:00,157.74,158.08,157.64,157.98,29381.0,141.5,141.805,141.4103,141.7153,29381.0
2018-01-03 12:30:00,157.95,158.12,157.77,158.07,55156.0,141.6884,141.8409,141.5269,141.796,55156.0
2018-01-03 13:00:00,158.07,158.13,157.77,157.77,35183.0,141.796,141.8498,141.5269,141.5269,35183.0
2018-01-03 13:30:00,157.77,157.92,157.64,157.77,27761.0,141.5269,141.6615,141.4103,141.5269,27761.0
2018-01-03 14:00:00,157.77,158.4,157.73,158.27,51999.0,141.5269,142.092,141.491,141.9754,51999.0
2018-01-03 14:30:00,158.23,158.78,158.23,158.78,49105.0,141.9395,142.4329,141.9395,142.4329,49105.0
2018-01-03 15:00:00,158.8,158.9,158.66,158.88,80369.0,142.4509,142.5406,142.3253,142.5226,80369.0
2018-01-03 15:30:00,158.88,159.1,158.67,158.71,242542.0,142.5226,142.72,142.3342,142.3701,242542.0
2018-01-04 09:30:00,159.2,160.11,159.12,159.54,183005.0,142.8097,143.626,142.7379,143.1147,183005.0
2018-01-04 10:00:00,159.59,159.67,159.08,159.25,60086.0,143.1595,143.2313,142.702,142.8545,60086.0
2018-01-04 10:30:00,159.21,159.34,158.29,158.44,85908.0,142.8186,142.9353,141.9934,142.1279,85908.0
2018-01-04 11:00:00,158.46,158.47,157.64,157.7,83951.0,142.1459,142.1548,141.4103,141.4641,83951.0
2018-01-04 11:30:00,157.67,158.03,157.35,157.93,57413.0,141.4372,141.7601,141.1501,141.6704,57413.0
2018-01-04 12:00:00,157.99,158.17,157.82,158.04,49918.0,141.7242,141.8857,141.5717,141.7691,49918.0
2018-01-04 12:30:00,158.06,158.55,157.91,158.5,53845.0,141.787,142.2266,141.6525,142.1817,53845.0
2018-01-04 13:00:00,158.5,158.54,158.0,158.43,37635.0,142.1817,142.2176,141.7332,142.1189,37635.0
2018-01-04 13:30:00,158.43,159.2,158.34,159.1,70796.0,142.1189,142.8097,142.0382,142.72,70796.0
2018-01-04 14:00:00,159.07,159.44,159.03,159.31,69802.0,142.6931,143.025,142.6572,142.9083,69802.0
2018-01-04 14:30:00,159.29,159.68,159.13,159.67,55829.0,142.8904,143.2403,142.7469,143.2313,55829.0
2018-01-04 15:00:00,159.67,159.71,159.24,159.34,74791.0,143.2313,143.2672,142.8456,142.9353,74791.0
2018-01-04 15:30:00,159.3,159.72,159.25,159.64,269186.0,142.8994,143.2761,142.8545,143.2044,269186.0
2018-01-05 09:30:00,159.8,160.04,158.62,159.0,110604.0,143.3479,143.5632,142.2894,142.6303,110604.0
2018-01-05 10:00:00,159.12,159.43,158.81,159.03,120477.0,142.7379,143.016,142.4598,142.6572,120477.0
2018-01-05 10:30:00,159.1,159.64,159.06,159.53,56788.0,142.72,143.2044,142.6841,143.1057,56788.0
2018-01-05 11:00:00,159.53,159.53,159.19,159.39,36677.0,143.1057,143.1057,142.8007,142.9801,36677.0
2018-01-05 11:30:00,159.42,159.66,159.25,159.59,38231.0,143.007,143.2223,142.8545,143.1595,38231.0
2018-01-05 12:00:00,159.61,159.8,159.6,159.77,49258.0,143.1775,143.3479,143.1685,143.321,49258.0
2018-01-05 12:30:00,159.76,159.84,159.43,159.44,70715.0,143.312,143.3838,143.016,143.025,70715.0
2018-01-05 13:00:00,159.46,159.73,159.39,159.57,64304.0,143.0429,143.2851,142.9801,143.1416,64304.0
2018-01-05 13:30:00,159.53,159.87,159.42,159.87,51295.0,143.1057,143.4107,143.007,143.4107,51295.0
2018-01-05 14:00:00,159.88,159.98,159.77,159.9,47903.0,143.4197,143.5094,143.321,143.4376,47903.0
2018-01-05 14:30:00,159.92,160.17,159.74,159.96,102316.0,143.4555,143.6798,143.2941,143.4914,102316.0
2018-01-05 15:00:00,159.99,160.47,159.97,160.29,78706.0,143.5183,143.9489,143.5004,143.7874,78706.0
2018-01-05 15:30:00,160.28,160.42,156.59,160.31,239125.0,143.7785,143.9041,140.4684,143.8054,239125.0
2018-01-08 09:30:00,160.05,160.21,158.9,159.6,200515.0,143.5722,143.7157,142.5406,143.1685,200515.0
2018-01-08 10:00:00,159.65,160.23,159.45,159.9,129455.0,143.2133,143.7336,143.0339,143.4376,129455.0
2018-01-08 10:30:00,159.9,160.12,159.56,160.1,95692.0,143.4376,143.635,143.1326,143.617,95692.0
2018-01-08 11:00:00,160.05,160.16,159.57,160.12,102861.0,143.5722,143.6708,143.1416,143.635,102861.0
2018-01-08 11:30:00,160.13,160.27,159.72,159.72,80728.0,143.6439,143.7695,143.2761,143.2761,80728.0
2018-01-08 12:00:00,159.75,160.0,159.63,159.86,53646.0,143.303,143.5273,143.1954,143.4017,53646.0
2018-01-08 12:30:00,159.84,160.16,159.84,160.0,59327.0,143.3838,143.6708,143.3838,143.5273,59327.0
2018-01-08 13:00:00,160.04,160.4,159.98,160.16,65390.0,143.5632,143.8861,143.5094,143.6708,65390.0
2018-01-08 13:30:00,160.15,160.28,160.01,160.12,118921.0,143.6619,143.7785,143.5363,143.635,118921.0
2018-01-08 14:00:00,160.1,160.34,160.03,160.21,51286.0,143.617,143.8323,143.5542,143.7157,51286.0
2018-01-08 14:30:00,160.24,160.42,160.16,160.18,78775.0,143.7426,143.9041,143.6708,143.6888,78775.0
2018-01-08 15:00:00,160.24,160.3,160.07,160.09,80370.0,143.7426,143.7964,143.5901,143.608,80370.0
2018-01-08 15:30:00,160.11,161.18,160.08,161.11,395647.0,143.626,144.5858,143.5991,144.523,395647.0
2018-01-09 09:30:00,162.01,162.92,161.52,162.43,178189.0,145.3304,146.1467,144.8908,145.7071,178189.0
2018-01-09 10:00:00,162.37,163.67,162.37,163.55,167026.0,145.6533,146.8195,145.6533,146.7118,167026.0
2018-01-09 10:30:00,163.56,164.02,163.1,163.99,167935.0,146.7208,147.1334,146.3081,147.1065,167935.0
2018-01-09 11:00:00,164.01,165.48,163.95,165.26,384693.0,147.1245,148.4431,147.0706,148.2458,384693.0
2018-01-09 11:30:00,165.22,165.83,165.05,165.29,305808.0,148.2099,148.7571,148.0574,148.2727,305808.0
2018-01-09 12:00:00,165.36,165.42,164.82,164.94,143737.0,148.3355,148.3893,147.8511,147.9587,143737.0
2018-01-09 12:30:00,164.92,165.27,164.75,165.05,205285.0,147.9408,148.2547,147.7883,148.0574,205285.0
2018-01-09 13:00:00,165.05,165.23,165.0,165.23,101787.0,148.0574,148.2189,148.0125,148.2189,101787.0
2018-01-09 13:30:00,165.24,165.77,165.13,165.66,163754.0,148.2278,148.7033,148.1292,148.6046,163754.0
2018-01-09 14:00:00,165.69,165.85,165.56,165.72,390847.0,148.6315,148.775,148.5149,148.6584,390847.0
2018-01-09 14:30:00,165.72,165.74,164.97,165.24,186399.0,148.6584,148.6763,147.9856,148.2278,186399.0
2018-01-09 15:00:00,165.2,165.8,165.15,165.51,222121.0,148.1919,148.7302,148.1471,148.47,222121.0
2018-01-09 15:30:00,165.47,165.98,165.45,165.54,536543.0,148.4341,148.8916,148.4162,148.4969,536543.0
2018-01-10 09:30:00,166.74,167.22,165.6,167.08,382457.0,149.5734,150.004,148.5508,149.8784,382457.0
2018-01-10 10:00:00,167.19,167.24,166.28,166.4,259058.0,149.9771,150.0219,149.1608,149.2684,259058.0
2018-01-10 10:30:00,166.4,166.77,166.35,166.5,118352.0,149.2684,149.6003,149.2235,149.3581,118352.0
2018-01-10 11:00:00,166.53,167.06,166.16,166.28,153300.0,149.385,149.8604,149.0531,149.1608,153300.0
2018-01-10 11:30:00,166.28,167.03,166.25,166.86,137713.0,149.1608,149.8335,149.1338,149.681,137713.0
2018-01-10 12:00:00,166.82,167.28,166.52,167.16,240421.0,149.6452,150.0578,149.376,149.9502,240421.0
2018-01-10 12:30:00,167.15,167.46,166.96,167.44,112921.0,149.9412,150.2193,149.7707,150.2013,112921.0
2018-01-10 13:00:00,167.48,168.0,167.41,167.89,117717.0,150.2372,150.7037,150.1744,150.605,117717.0
2018-01-10 13:30:00,167.89,168.11,167.76,167.91,160487.0,150.605,150.8023,150.4884,150.6229,160487.0
2018-01-10 14:00:00,167.93,168.44,167.46,167.53,260978.0,150.6409,151.0984,150.2193,150.2821,260978.0
2018-01-10 14:30:00,167.53,167.53,164.75,164.91,799439.0,150.2821,150.2821,147.7883,147.9318,799439.0
2018-01-10 15:00:00,164.88,165.07,164.1,164.55,562966.0,147.9049,148.0753,147.2052,147.6089,562966.0
2018-01-10 15:30:00,164.56,165.14,164.53,164.94,388184.0,147.6178,148.1381,147.5909,147.9587,388184.0
2018-01-11 09:30:00,165.13,166.31,163.77,166.14,259551.0,148.1292,149.1877,146.9092,149.0352,259551.0
2018-01-11 10:00:00,166.07,166.09,165.38,165.43,84462.0,148.9724,148.9903,148.3534,148.3983,84462.0
2018-01-11 10:30:00,165.46,165.72,165.12,165.66,140407.0,148.4252,148.6584,148.1202,148.6046,140407.0
2018-01-11 11:00:00,165.66,166.46,165.65,165.98,102470.0,148.6046,149.3222,148.5956,148.8916,102470.0
2018-01-11 11:30:00,165.98,165.99,165.55,165.55,60972.0,148.8916,148.9006,148.5059,148.5059,60972.0
2018-01-11 12:00:00,165.56,166.11,165.56,165.97,85041.0,148.5149,149.0083,148.5149,148.8827,85041.0
2018-01-11 12:30:00,166.01,166.44,165.98,166.27,106319.0,148.9186,149.3043,148.8916,149.1518,106319.0
2018-01-11 13:00:00,166.24,166.62,166.01,166.62,88502.0,149.1249,149.4657,148.9186,149.4657,88502.0
2018-01-11 13:30:00,166.63,166.71,166.42,166.6,85543.0,149.4747,149.5465,149.2863,149.4478,85543.0
2018-01-11 14:00:00,166.64,166.85,166.52,166.67,44602.0,149.4837,149.6721,149.376,149.5106,44602.0
2018-01-11 14:30:00,166.68,166.91,166.65,166.79,48743.0,149.5196,149.7259,149.4927,149.6182,48743.0
2018-01-11 15:00:00,166.82,167.0,166.7,166.94,118204.0,149.6452,149.8066,149.5375,149.7528,118204.0
2018-01-11 15:30:00,166.95,167.55,166.89,167.46,260513.0,149.7618,150.3,149.708,150.2193,260513.0
2018-01-12 09:30:00,168.45,169.9,167.96,169.43,210960.0,151.1073,152.4081,150.6678,151.9864,210960.0
2018-01-12 10:00:00,169.38,170.35,169.37,170.13,319853.0,151.9416,152.8117,151.9326,152.6144,319853.0
2018-01-12 10:30:00,170.13,170.26,169.71,169.71,120237.0,152.6144,152.731,152.2376,152.2376,120237.0
2018-01-12 11:00:00,169.7,170.04,169.06,169.58,147960.0,152.2286,152.5336,151.6545,152.121,147960.0
2018-01-12 11:30:00,169.64,170.11,169.58,170.02,91741.0,152.1748,152.5964,152.121,152.5157,91741.0
2018-01-12 12:00:00,169.99,170.73,169.81,170.11,148486.0,152.4888,153.1526,152.3273,152.5964,148486.0
2018-01-12 12:30:00,170.11,170.24,169.97,170.09,80198.0,152.5964,152.7131,152.4709,152.5785,80198.0
2018-01-12 13:00:00,170.06,170.14,169.95,170.1,84927.0,152.5516,152.6233,152.4529,152.5875,84927.0
2018-01-12 13:30:00,170.07,170.14,169.81,169.93,57361.0,152.5606,152.6233,152.3273,152.435,57361.0
2018-01-12 14:00:00,169.93,170.01,169.8,169.93,70391.0,152.435,152.5067,152.3184,152.435,70391.0
2018-01-12 14:30:00,169.93,169.95,169.57,169.67,167058.0,152.435,152.4529,152.112,152.2017,167058.0
2018-01-12 15:00:00,169.68,169.84,169.28,169.33,104666.0,152.2107,152.3542,151.8519,151.8967,104666.0
2018-01-12 15:30:00,169.36,169.6,169.21,169.3,232974.0,151.9237,152.1389,151.7891,151.8698,232974.0
2018-01-16 09:30:00,170.15,170.61,168.79,169.39,239080.0,152.6323,153.045,151.4123,151.9506,239080.0
2018-01-16 10:00:00,169.31,170.0,169.2,169.83,134555.0,151.8788,152.4978,151.7801,152.3453,134555.0
2018-01-16 10:30:00,169.8,169.93,169.2,169.37,132181.0,152.3184,152.435,151.7801,151.9326,132181.0
2018-01-16 11:00:00,169.42,169.55,168.58,168.98,95759.0,151.9775,152.0941,151.224,151.5828,95759.0
2018-01-16 11:30:00,168.95,169.03,168.32,168.39,87891.0,151.5559,151.6276,150.9907,151.0535,87891.0
2018-01-16 12:00:00,168.4,168.67,168.32,168.54,56457.0,151.0625,151.3047,150.9907,151.1881,56457.0
2018-01-16 12:30:00,168.58,169.03,168.4,168.91,161142.0,151.224,151.6276,151.0625,151.52,161142.0
2018-01-16 13:00:00,168.9,169.13,168.68,168.85,57001.0,151.511,151.7173,151.3137,151.4662,57001.0
2018-01-16 13:30:00,168.86,168.87,167.87,168.01,59844.0,151.4751,151.4841,150.5871,150.7126,59844.0
2018-01-16 14:00:00,168.02,168.12,166.79,166.79,85612.0,150.7216,150.8113,149.6182,149.6182,85612.0
2018-01-16 14:30:00,166.81,167.17,166.36,166.98,145286.0,149.6362,149.9591,149.2325,149.7887,145286.0
2018-01-16 15:00:00,166.99,167.97,166.96,167.88,123743.0,149.7977,150.6768,149.7707,150.596,123743.0
2018-01-16 15:30:00,167.84,167.9,167.48,167.56,157601.0,150.5601,150.614,150.2372,150.309,157601.0
2018-01-17 09:30:00,168.6,168.64,166.72,166.74,148987.0,151.2419,151.2778,149.5555,149.5734,148987.0
2018-01-17 10:00:00,166.71,167.67,166.65,166.74,107332.0,149.5465,150.4076,149.4927,149.5734,107332.0
2018-01-17 10:30:00,166.74,166.93,166.39,166.64,137685.0,149.5734,149.7438,149.2594,149.4837,137685.0
2018-01-17 11:00:00,166.65,167.25,166.54,166.95,88465.0,149.4927,150.0309,149.394,149.7618,88465.0
2018-01-17 11:30:00,166.97,167.01,166.57,166.75,88825.0,149.7797,149.8156,149.4209,149.5824,88825.0
2018-01-17 12:00:00,166.78,166.98,166.7,166.97,72307.0,149.6093,149.7887,149.5375,149.7797,72307.0
2018-01-17 12:30:00,166.93,167.01,166.7,166.87,59445.0,149.7438,149.8156,149.5375,149.69,59445.0
2018-01-17 13:00:00,166.89,167.02,166.83,166.85,42882.0,149.708,149.8246,149.6541,149.6721,42882.0
2018-01-17 13:30:00,166.86,166.91,166.5,166.51,69485.0,149.681,149.7259,149.3581,149.3671,69485.0
2018-01-17 14:00:00,166.51,167.07,166.49,167.07,102309.0,149.3671,149.8694,149.3491,149.8694,102309.0
2018-01-17 14:30:00,167.06,167.66,167.01,167.6,160598.0,149.8604,150.3987,149.8156,150.3449,160598.0
2018-01-17 15:00:00,167.63,167.8,167.45,167.47,89818.0,150.3718,150.5243,150.2103,150.2282,89818.0
2018-01-17 15:30:00,167.49,167.81,167.29,167.42,281197.0,150.2462,150.5332,150.0668,150.1834,281197.0
2018-01-18 09:30:00,166.96,168.45,166.26,167.96,131033.0,149.7707,151.1073,149.1428,150.6678,131033.0
2018-01-18 10:00:00,167.97,168.34,167.4,167.91,47780.0,150.6768,151.0087,150.1654,150.6229,47780.0
2018-01-18 10:30:00,167.95,168.37,167.95,168.05,53968.0,150.6588,151.0356,150.6588,150.7485,53968.0
2018-01-18 11:00:00,168.05,168.32,167.72,167.79,56248.0,150.7485,150.9907,150.4525,150.5153,56248.0
2018-01-18 11:30:00,167.95,168.08,167.29,167.52,102246.0,150.6588,150.7754,150.0668,150.2731,102246.0
2018-01-18 12:00:00,167.51,168.19,167.38,168.13,48512.0,150.2641,150.8741,150.1475,150.8203,48512.0
2018-01-18 12:30:00,168.12,168.3,167.72,167.98,95935.0,150.8113,150.9728,150.4525,150.6857,95935.0
2018-01-18 13:00:00,167.95,168.01,167.6,167.67,38152.0,150.6588,150.7126,150.3449,150.4076,38152.0
2018-01-18 13:30:00,167.72,168.03,167.63,167.91,40132.0,150.4525,150.7306,150.3718,150.6229,40132.0
2018-01-18 14:00:00,167.94,168.07,167.75,167.99,81240.0,150.6498,150.7665,150.4794,150.6947,81240.0
2018-01-18 14:30:00,167.96,168.28,167.88,168.11,66473.0,150.6678,150.9548,150.596,150.8023,66473.0
2018-01-18 15:00:00,168.09,168.37,167.97,168.23,61607.0,150.7844,151.0356,150.6768,150.91,61607.0
2018-01-18 15:30:00,168.23,168.3,167.61,167.96,231772.0,150.91,150.9728,150.3538,150.6678,231772.0
2018-01-19 09:30:00,168.53,169.04,168.09,169.04,240589.0,151.1791,151.6366,150.7844,151.6366,240589.0
2018-01-19 10:00:00,169.04,169.09,168.21,168.55,128062.0,151.6366,151.6815,150.8921,151.197,128062.0
2018-01-19 10:30:00,168.54,168.91,168.37,168.69,84749.0,151.1881,151.52,151.0356,151.3226,84749.0
2018-01-19 11:00:00,168.65,169.0,168.31,168.98,56765.0,151.2868,151.6007,150.9818,151.5828,56765.0
2018-01-19 11:30:00,168.98,169.18,168.93,169.1,74544.0,151.5828,151.7622,151.5379,151.6904,74544.0
2018-01-19 12:00:00,169.09,169.36,169.06,169.21,53000.0,151.6815,151.9237,151.6545,151.7891,53000.0
2018-01-19 12:30:00,169.22,169.25,168.8,169.03,31734.0,151.7981,151.825,151.4213,151.6276,31734.0
2018-01-19 13:00:00,168.99,169.21,168.93,169.18,28853.0,151.5917,151.7891,151.5379,151.7622,28853.0
2018-01-19 13:30:00,169.13,169.48,169.08,169.34,41010.0,151.7173,152.0313,151.6725,151.9057,41010.0
2018-01-19 14:00:00,169.32,169.59,169.28,169.49,54757.0,151.8878,152.13,151.8519,152.0403,54757.0
2018-01-19 14:30:00,169.49,170.07,169.48,169.88,85700.0,152.0403,152.5606,152.0313,152.3901,85700.0
2018-01-19 15:00:00,169.86,170.07,169.72,170.06,85675.0,152.3722,152.5606,152.2466,152.5516,85675.0
2018-01-19 15:30:00,169.99,170.32,169.85,170.31,237821.0,152.4888,152.7848,152.3632,152.7758,237821.0
2018-01-22 09:30:00,170.0,170.29,169.31,169.59,120188.0,152.4978,152.7579,151.8788,152.13,120188.0
2018-01-22 10:00:00,169.59,170.0,169.23,169.65,95984.0,152.13,152.4978,151.807,152.1838,95984.0
2018-01-22 10:30:00,169.65,169.97,168.97,169.09,113635.0,152.1838,152.4709,151.5738,151.6815,113635.0
2018-01-22 11:00:00,169.03,169.34,168.89,168.9,95697.0,151.6276,151.9057,151.502,151.511,95697.0
2018-01-22 11:30:00,168.87,169.38,168.71,169.37,58618.0,151.4841,151.9416,151.3406,151.9326,58618.0
2018-01-22 12:00:00,169.36,170.0,169.26,170.0,57183.0,151.9237,152.4978,151.8339,152.4978,57183.0
2018-01-22 12:30:00,170.02,170.04,169.67,169.67,41075.0,152.5157,152.5336,152.2017,152.2017,41075.0
2018-01-22 13:00:00,169.66,169.76,169.3,169.38,77431.0,152.1928,152.2825,151.8698,151.9416,77431.0
2018-01-22 13:30:00,169.38,169.73,169.37,169.7,39929.0,151.9416,152.2556,151.9326,152.2286,39929.0
2018-01-22 14:00:00,169.71,169.83,169.59,169.66,51955.0,152.2376,152.3453,152.13,152.1928,51955.0
2018-01-22 14:30:00,169.71,169.83,169.6,169.66,44047.0,152.2376,152.3453,152.1389,152.1928,44047.0
2018-01-22 15:00:00,169.66,170.02,169.64,169.95,53039.0,152.1928,152.5157,152.1748,152.4529,53039.0
2018-01-22 15:30:00,169.98,170.4,169.74,170.38,178403.0,152.4798,152.8566,152.2645,152.8386,178403.0
2018-01-23 09:30:00,169.9,169.96,168.75,169.81,109688.0,152.4081,152.4619,151.3765,152.3273,109688.0
2018-01-23 10:00:00,169.71,170.09,169.06,169.21,89780.0,152.2376,152.5785,151.6545,151.7891,89780.0
2018-01-23 10:30:00,169.26,169.3,168.76,169.22,84504.0,151.8339,151.8698,151.3854,151.7981,84504.0
2018-01-23 11:00:00,169.22,169.44,168.95,169.0,76930.0,151.7981,151.9954,151.5559,151.6007,76930.0
2018-01-23 11:30:00,169.03,169.37,168.89,169.2,71073.0,151.6276,151.9326,151.502,151.7801,71073.0
2018-01-23 12:00:00,169.2,169.6,169.19,169.35,39116.0,151.7801,152.1389,151.7712,151.9147,39116.0
2018-01-23 12:30:00,169.35,169.48,169.17,169.4,40415.0,151.9147,152.0313,151.7532,151.9595,40415.0
2018-01-23 13:00:00,169.38,169.5,168.94,168.94,40971.0,151.9416,152.0492,151.5469,151.5469,40971.0
2018-01-23 13:30:00,168.93,169.14,168.86,168.97,37898.0,151.5379,151.7263,151.4751,151.5738,37898.0
2018-01-23 14:00:00,168.97,169.02,168.43,168.52,60211.0,151.5738,151.6187,151.0894,151.1701,60211.0
2018-01-23 14:30:00,168.51,169.05,168.51,169.03,38859.0,151.1612,151.6456,151.1612,151.6276,38859.0
2018-01-23 15:00:00,169.03,169.22,168.75,168.84,70477.0,151.6276,151.7981,151.3765,151.4572,70477.0
2018-01-23 15:30:00,168.87,168.92,168.65,168.69,192855.0,151.4841,151.529,151.2868,151.3226,192855.0
2018-01-24 09:30:00,169.49,170.26,169.12,169.71,111991.0,152.0403,152.731,151.7084,152.2376,111991.0
2018-01-24 10:00:00,169.65,170.08,169.57,169.81,69492.0,152.1838,152.5695,152.112,152.3273,69492.0
2018-01-24 10:30:00,169.8,170.07,169.67,169.99,56500.0,152.3184,152.5606,152.2017,152.4888,56500.0
2018-01-24 11:00:00,169.99,170.43,169.21,169.48,82845.0,152.4888,152.8835,151.7891,152.0313,82845.0
2018-01-24 11:30:00,169.51,169.51,169.01,169.17,50630.0,152.0582,152.0582,151.6097,151.7532,50630.0
2018-01-24 12:00:00,169.11,169.32,168.87,169.01,32352.0,151.6994,151.8878,151.4841,151.6097,32352.0
2018-01-24 12:30:00,169.04,169.2,168.5,168.79,58376.0,151.6366,151.7801,151.1522,151.4123,58376.0
2018-01-24 13:00:00,168.76,168.8,168.06,168.37,59295.0,151.3854,151.4213,150.7575,151.0356,59295.0
2018-01-24 13:30:00,168.33,169.34,168.29,169.22,82021.0,150.9997,151.9057,150.9638,151.7981,82021.0
2018-01-24 14:00:00,169.28,169.62,168.96,169.62,42724.0,151.8519,152.1569,151.5648,152.1569,42724.0
2018-01-24 14:30:00,169.58,169.83,169.42,169.66,45420.0,152.121,152.3453,151.9775,152.1928,45420.0
2018-01-24 15:00:00,169.7,169.75,169.32,169.58,67908.0,152.2286,152.2735,151.8878,152.121,67908.0
2018-01-24 15:30:00,169.58,169.97,169.29,169.67,194949.0,152.121,152.4709,151.8609,152.2017,194949.0
2018-01-25 09:30:00,171.0,171.4,167.28,168.0,301505.0,153.3948,153.7536,150.0578,150.7037,301505.0
2018-01-25 10:00:00,167.92,169.08,166.91,168.61,199581.0,150.6319,151.6725,149.7259,151.2509,199581.0
2018-01-25 10:30:00,168.72,169.0,167.42,167.94,81513.0,151.3495,151.6007,150.1834,150.6498,81513.0
2018-01-25 11:00:00,168.0,168.81,167.94,168.74,85289.0,150.7037,151.4303,150.6498,151.3675,85289.0
2018-01-25 11:30:00,168.71,169.48,168.68,169.31,81883.0,151.3406,152.0313,151.3137,151.8788,81883.0
2018-01-25 12:00:00,169.29,169.64,169.0,169.06,39707.0,151.8609,152.1748,151.6007,151.6545,39707.0
2018-01-25 12:30:00,169.17,169.53,169.16,169.39,33713.0,151.7532,152.0762,151.7442,151.9506,33713.0
2018-01-25 13:00:00,169.38,169.62,169.0,169.15,53213.0,151.9416,152.1569,151.6007,151.7353,53213.0
2018-01-25 13:30:00,169.11,169.41,169.04,169.38,33483.0,151.6994,151.9685,151.6366,151.9416,33483.0
2018-01-25 14:00:00,169.35,169.47,168.72,168.9,37785.0,151.9147,152.0223,151.3495,151.511,37785.0
2018-01-25 14:30:00,168.91,169.04,168.45,168.57,51794.0,151.52,151.6366,151.1073,151.215,51794.0
2018-01-25 15:00:00,168.52,168.92,168.25,168.84,59907.0,151.1701,151.529,150.9279,151.4572,59907.0
2018-01-25 15:30:00,168.86,169.29,168.85,169.11,201038.0,151.4751,151.8609,151.4662,151.6994,201038.0
2018-01-26 09:30:00,169.5,169.94,169.14,169.89,142661.0,152.0492,152.4439,151.7263,152.3991,142661.0
2018-01-26 10:00:00,169.94,171.16,169.91,171.11,127883.0,152.4439,153.5383,152.417,153.4935,127883.0
2018-01-26 10:30:00,171.11,171.53,170.67,171.53,117252.0,153.4935,153.8702,153.0988,153.8702,117252.0
2018-01-26 11:00:00,171.51,171.95,171.33,171.54,103111.0,153.8523,154.247,153.6908,153.8792,103111.0
2018-01-26 11:30:00,171.57,171.95,171.44,171.87,92350.0,153.9061,154.247,153.7895,154.1752,92350.0
2018-01-26 12:00:00,171.89,171.96,171.41,171.52,63263.0,154.1932,154.256,153.7626,153.8613,63263.0
2018-01-26 12:30:00,171.48,171.88,171.47,171.75,60783.0,153.8254,154.1842,153.8164,154.0676,60783.0
2018-01-26 13:00:00,171.75,171.85,171.56,171.63,40797.0,154.0676,154.1573,153.8972,153.9599,40797.0
2018-01-26 13:30:00,171.65,171.76,171.38,171.48,36507.0,153.9779,154.0766,153.7357,153.8254,36507.0
2018-01-26 14:00:00,171.49,171.51,171.2,171.28,39142.0,153.8344,153.8523,153.5742,153.646,39142.0
2018-01-26 14:30:00,171.25,171.3,170.84,170.85,62478.0,153.6191,153.6639,153.2513,153.2603,62478.0
2018-01-26 15:00:00,170.84,171.33,170.83,171.12,49926.0,153.2513,153.6908,153.2423,153.5025,49926.0
2018-01-26 15:30:00,171.15,171.54,171.08,171.48,154691.0,153.5294,153.8792,153.4666,153.8254,154691.0
2018-01-29 09:30:00,171.49,171.95,171.05,171.76,150703.0,153.8344,154.247,153.4397,154.0766,150703.0
2018-01-29 10:00:00,171.75,171.75,170.65,171.29,66685.0,154.0676,154.0676,153.0808,153.655,66685.0
2018-01-29 10:30:00,171.22,171.3,170.38,170.81,75881.0,153.5922,153.6639,152.8386,153.2244,75881.0
2018-01-29 11:00:00,170.87,170.92,169.67,170.44,126692.0,153.2782,153.323,152.2017,152.8925,126692.0
2018-01-29 11:30:00,170.36,170.58,170.09,170.18,51632.0,152.8207,153.018,152.5785,152.6592,51632.0
2018-01-29 12:00:00,170.16,170.38,169.96,170.12,42199.0,152.6413,152.8386,152.4619,152.6054,42199.0
2018-01-29 12:30:00,170.09,170.39,170.07,170.39,45968.0,152.5785,152.8476,152.5606,152.8476,45968.0
2018-01-29 13:00:00,170.36,170.41,170.1,170.18,29428.0,152.8207,152.8656,152.5875,152.6592,29428.0
2018-01-29 13:30:00,170.18,170.27,170.1,170.17,22529.0,152.6592,152.74,152.5875,152.6503,22529.0
2018-01-29 14:00:00,170.15,170.32,170.07,170.11,30690.0,152.6323,152.7848,152.5606,152.5964,30690.0
2018-01-29 14:30:00,170.11,170.24,169.77,170.06,36820.0,152.5964,152.7131,152.2914,152.5516,36820.0
2018-01-29 15:00:00,170.06,170.25,169.57,169.57,66076.0,152.5516,152.722,152.112,152.112,66076.0
2018-01-29 15:30:00,169.59,169.78,168.76,169.14,211746.0,152.13,152.3004,151.3854,151.7263,211746.0
2018-01-30 09:30:00,167.75,168.4,166.82,167.25,196292.0,150.4794,151.0625,149.6452,150.0309,196292.0
2018-01-30 10:00:00,167.24,167.54,166.84,167.5,126581.0,150.0219,150.291,149.6631,150.2551,126581.0
2018-01-30 10:30:00,167.52,168.45,167.27,168.36,103384.0,150.2731,151.1073,150.0488,151.0266,103384.0
2018-01-30 11:00:00,168.31,168.47,167.4,167.6,44482.0,150.9818,151.1253,150.1654,150.3449,44482.0
2018-01-30 11:30:00,167.7,168.0,167.26,167.75,60899.0,150.4346,150.7037,150.0399,150.4794,60899.0
2018-01-30 12:00:00,167.77,167.86,167.36,167.48,39411.0,150.4974,150.5781,150.1296,150.2372,39411.0
2018-01-30 12:30:00,167.39,168.04,167.31,167.99,45754.0,150.1565,150.7396,150.0847,150.6947,45754.0
2018-01-30 13:00:00,167.98,167.99,167.56,167.66,33098.0,150.6857,150.6947,150.309,150.3987,33098.0
2018-01-30 13:30:00,167.63,168.95,167.41,168.78,117137.0,150.3718,151.5559,150.1744,151.4034,117137.0
2018-01-30 14:00:00,168.74,169.13,168.7,169.0,62270.0,151.3675,151.7173,151.3316,151.6007,62270.0
2018-01-30 14:30:00,168.99,168.99,168.4,168.6,43047.0,151.5917,151.5917,151.0625,151.2419,43047.0
2018-01-30 15:00:00,168.49,169.18,168.42,169.18,97311.0,151.1432,151.7622,151.0804,151.7622,97311.0
2018-01-30 15:30:00,169.22,169.4,168.47,168.53,197958.0,151.7981,151.9595,151.1253,151.1791,197958.0
2018-01-31 09:30:00,169.42,170.58,168.29,168.5,106439.0,151.9775,153.018,150.9638,151.1522,106439.0
2018-01-31 10:00:00,168.5,168.54,167.75,167.76,121767.0,151.1522,151.1881,150.4794,150.4884,121767.0
2018-01-31 10:30:00,167.9,168.05,167.04,167.14,96802.0,150.614,150.7485,149.8425,149.9322,96802.0
2018-01-31 11:00:00,167.14,167.49,166.92,167.29,87802.0,149.9322,150.2462,149.7349,150.0668,87802.0
2018-01-31 11:30:00,167.25,168.03,167.25,167.38,37142.0,150.0309,150.7306,150.0309,150.1475,37142.0
2018-01-31 12:00:00,167.37,167.7,167.33,167.47,37245.0,150.1385,150.4346,150.1027,150.2282,37245.0
2018-01-31 12:30:00,167.5,167.65,167.15,167.26,45248.0,150.2551,150.3897,149.9412,150.0399,45248.0
2018-01-31 13:00:00,167.23,167.53,167.2,167.41,50974.0,150.0129,150.2821,149.986,150.1744,50974.0
2018-01-31 13:30:00,167.41,167.64,167.32,167.35,145398.0,150.1744,150.3807,150.0937,150.1206,145398.0
2018-01-31 14:00:00,167.37,167.64,166.56,166.72,86522.0,150.1385,150.3807,149.4119,149.5555,86522.0
2018-01-31 14:30:00,166.68,166.9,166.16,166.77,80298.0,149.5196,149.7169,149.0531,149.6003,80298.0
2018-01-31 15:00:00,166.74,166.8,166.25,166.42,68501.0,149.5734,149.6272,149.1338,149.2863,68501.0
2018-01-31 15:30:00,166.44,167.29,166.32,166.42,335894.0,149.3043,150.0668,149.1966,149.2863,335894.0
2018-02-01 09:30:00,165.99,166.85,164.26,166.16,223923.0,148.9006,149.6721,147.3487,149.0531,223923.0
2018-02-01 10:00:00,166.06,166.79,165.98,166.57,126676.0,148.9634,149.6182,148.8916,149.4209,126676.0
2018-02-01 10:30:00,166.51,166.69,166.29,166.68,60608.0,149.3671,149.5285,149.1697,149.5196,60608.0
2018-02-01 11:00:00,166.72,167.28,166.71,166.82,67863.0,149.5555,150.0578,149.5465,149.6452,67863.0
2018-02-01 11:30:00,166.92,167.96,166.92,167.23,66177.0,149.7349,150.6678,149.7349,150.0129,66177.0
2018-02-01 12:00:00,167.22,167.34,167.07,167.27,64045.0,150.004,150.1116,149.8694,150.0488,64045.0
2018-02-01 12:30:00,167.28,167.93,167.17,167.88,48522.0,150.0578,150.6409,149.9591,150.596,48522.0
2018-02-01 13:00:00,167.89,168.12,167.86,168.05,29652.0,150.605,150.8113,150.5781,150.7485,29652.0
2018-02-01 13:30:00,168.05,168.08,167.37,167.41,57770.0,150.7485,150.7754,150.1385,150.1744,57770.0
2018-02-01 14:00:00,167.37,167.6,166.76,167.57,101212.0,150.1385,150.3449,149.5913,150.3179,101212.0
2018-02-01 14:30:00,167.56,168.39,167.45,168.01,105293.0,150.309,151.0535,150.2103,150.7126,105293.0
2018-02-01 15:00:00,168.06,168.09,167.29,167.34,65690.0,150.7575,150.7844,150.0668,150.1116,65690.0
2018-02-01 15:30:00,167.3,167.93,166.84,167.83,181494.0,150.0757,150.6409,149.6631,150.5512,181494.0
2018-02-02 09:30:00,166.66,166.89,165.75,166.13,137441.0,149.5016,149.708,148.6853,149.0262,137441.0
2018-02-02 10:00:00,166.09,167.33,165.41,167.04,159219.0,148.9903,150.1027,148.3803,149.8425,159219.0
2018-02-02 10:30:00,167.01,167.93,167.01,167.64,83837.0,149.8156,150.6409,149.8156,150.3807,83837.0
2018-02-02 11:00:00,167.58,167.83,166.99,167.15,60828.0,150.3269,150.5512,149.7977,149.9412,60828.0
2018-02-02 11:30:00,167.15,167.92,166.89,166.9,98475.0,149.9412,150.6319,149.708,149.7169,98475.0
2018-02-02 12:00:00,166.82,167.3,166.66,167.3,46618.0,149.6452,150.0757,149.5016,150.0757,46618.0
2018-02-02 12:30:00,167.33,167.92,166.89,166.89,67036.0,150.1027,150.6319,149.708,149.708,67036.0
2018-02-02 13:00:00,167.0,167.25,166.64,167.03,101886.0,149.8066,150.0309,149.4837,149.8335,101886.0
2018-02-02 13:30:00,167.1,167.21,166.0,166.05,150870.0,149.8963,149.995,148.9096,148.9544,150870.0
2018-02-02 14:00:00,166.08,166.28,165.58,166.14,202123.0,148.9813,149.1608,148.5328,149.0352,202123.0
2018-02-02 14:30:00,166.13,166.71,165.98,166.0,151021.0,149.0262,149.5465,148.8916,148.9096,151021.0
2018-02-02 15:00:00,165.99,166.42,165.35,166.11,174260.0,148.9006,149.2863,148.3265,149.0083,174260.0
2018-02-02 15:30:00,166.05,166.43,164.72,164.94,466770.0,148.9544,149.2953,147.7614,147.9587,466770.0
2018-02-05 09:30:00,163.1,164.6,162.35,164.31,375877.0,146.3081,147.6537,145.6354,147.3936,375877.0
2018-02-05 10:00:00,164.29,166.06,164.08,165.84,121328.0,147.3756,148.9634,147.1873,148.7661,121328.0
2018-02-05 10:30:00,165.7,165.79,164.64,165.45,113478.0,148.6405,148.7212,147.6896,148.4162,113478.0
2018-02-05 11:00:00,165.5,165.58,164.29,164.73,131869.0,148.4611,148.5328,147.3756,147.7703,131869.0
2018-02-05 11:30:00,164.71,164.71,163.87,164.54,94658.0,147.7524,147.7524,146.9989,147.5999,94658.0
2018-02-05 12:00:00,164.56,164.7,164.0,164.39,69421.0,147.6178,147.7434,147.1155,147.4653,69421.0
2018-02-05 12:30:00,164.4,164.99,164.33,164.52,50482.0,147.4743,148.0036,147.4115,147.582,50482.0
2018-02-05 13:00:00,164.46,164.46,163.34,163.59,90579.0,147.5281,147.5281,146.5234,146.7477,90579.0
2018-02-05 13:30:00,163.53,164.26,163.13,164.26,88419.0,146.6939,147.3487,146.3351,147.3487,88419.0
2018-02-05 14:00:00,164.27,164.27,163.1,163.2,127493.0,147.3577,147.3577,146.3081,146.3979,127493.0
2018-02-05 14:30:00,163.15,163.15,160.58,160.77,158346.0,146.353,146.353,144.0476,144.218,158346.0
2018-02-05 15:00:00,160.78,161.67,158.01,160.79,442078.0,144.227,145.0254,141.7422,144.236,442078.0
2018-02-05 15:30:00,160.75,160.97,156.97,156.98,565534.0,144.2001,144.3974,140.8093,140.8182,565534.0
2018-02-06 09:30:00,153.95,158.92,151.45,157.96,362974.0,138.1002,142.5585,135.8576,141.6973,362974.0
2018-02-06 10:00:00,157.96,158.88,155.51,156.36,209121.0,141.6973,142.5226,139.4996,140.2621,209121.0
2018-02-06 10:30:00,156.23,157.15,155.13,156.21,182745.0,140.1454,140.9707,139.1587,140.1275,182745.0
2018-02-06 11:00:00,156.16,157.13,155.61,156.02,246557.0,140.0827,140.9528,139.5893,139.9571,246557.0
2018-02-06 11:30:00,156.16,157.28,155.17,156.33,112572.0,140.0827,141.0873,139.1946,140.2351,112572.0
2018-02-06 12:00:00,156.46,157.77,156.38,157.77,95584.0,140.3518,141.5269,140.28,141.5269,95584.0
2018-02-06 12:30:00,157.77,158.44,157.32,157.8,115891.0,141.5269,142.1279,141.1232,141.5538,115891.0
2018-02-06 13:00:00,157.86,158.35,157.03,157.78,92329.0,141.6076,142.0472,140.8631,141.5359,92329.0
2018-02-06 13:30:00,157.59,157.77,156.96,157.21,133909.0,141.3654,141.5269,140.8003,141.0245,133909.0
2018-02-06 14:00:00,157.2,158.22,157.2,157.42,166829.0,141.0156,141.9306,141.0156,141.2129,166829.0
2018-02-06 14:30:00,157.35,160.04,157.35,160.01,122459.0,141.1501,143.5632,141.1501,143.5363,122459.0
2018-02-06 15:00:00,159.95,161.6,159.93,161.4,206623.0,143.4825,144.9626,143.4645,144.7832,206623.0
2018-02-06 15:30:00,161.42,162.26,160.4,161.88,394619.0,144.8011,145.5546,143.8861,145.2138,394619.0
2018-02-07 09:30:00,161.17,163.42,160.91,163.25,158789.0,144.5768,146.5952,144.3436,146.4427,158789.0
2018-02-07 10:00:00,163.21,163.22,162.17,162.27,118379.0,146.4068,146.4158,145.4739,145.5636,118379.0
2018-02-07 10:30:00,162.27,163.16,161.51,162.93,128682.0,145.5636,146.362,144.8818,146.1556,128682.0
2018-02-07 11:00:00,162.99,164.16,162.87,163.43,132428.0,146.2095,147.259,146.1018,146.6042,132428.0
2018-02-07 11:30:00,163.42,163.42,162.57,163.3,74193.0,146.5952,146.5952,145.8327,146.4876,74193.0
2018-02-07 12:00:00,163.24,163.89,163.04,163.4,69547.0,146.4337,147.0168,146.2543,146.5773,69547.0
2018-02-07 12:30:00,163.48,163.57,162.67,162.67,73940.0,146.649,146.7298,145.9224,145.9224,73940.0
2018-02-07 13:00:00,162.76,162.91,161.6,162.05,88345.0,146.0032,146.1377,144.9626,145.3662,88345.0
2018-02-07 13:30:00,161.96,162.93,161.79,162.23,64105.0,145.2855,146.1556,145.133,145.5277,64105.0
2018-02-07 14:00:00,162.17,162.79,161.61,162.79,60024.0,145.4739,146.0301,144.9715,146.0301,60024.0
2018-02-07 14:30:00,162.85,162.88,161.6,162.44,78619.0,146.0839,146.1108,144.9626,145.7161,78619.0
2018-02-07 15:00:00,162.54,163.37,162.43,163.0,137872.0,145.8058,146.5503,145.7071,146.2184,137872.0
2018-02-07 15:30:00,162.97,163.42,161.39,161.49,361412.0,146.1915,146.5952,144.7742,144.8639,361412.0
2018-02-08 09:30:00,161.2,161.22,159.22,159.99,145103.0,144.6038,144.6217,142.8276,143.5183,145103.0
2018-02-08 10:00:00,159.9,160.21,158.43,158.6,128729.0,143.4376,143.7157,142.1189,142.2714,128729.0
2018-02-08 10:30:00,158.5,158.5,156.55,157.42,208320.0,142.1817,142.1817,140.4325,141.2129,208320.0
2018-02-08 11:00:00,157.4,158.57,157.25,157.49,140527.0,141.195,142.2445,141.0604,141.2757,140527.0
2018-02-08 11:30:00,157.44,158.59,157.05,157.83,152630.0,141.2309,142.2625,140.881,141.5807,152630.0
2018-02-08 12:00:00,157.75,157.76,156.32,156.58,88178.0,141.509,141.5179,140.2262,140.4594,88178.0
2018-02-08 12:30:00,156.58,157.15,155.71,156.21,115179.0,140.4594,140.9707,139.679,140.1275,115179.0
2018-02-08 13:00:00,156.21,157.97,155.95,156.85,116726.0,140.1275,141.7063,139.8943,140.7016,116726.0
2018-02-08 13:30:00,156.89,158.96,156.57,158.22,142834.0,140.7375,142.5944,140.4504,141.9306,142834.0
2018-02-08 14:00:00,158.22,158.67,157.4,157.86,139112.0,141.9306,142.3342,141.195,141.6076,139112.0
2018-02-08 14:30:00,157.78,157.9,156.69,157.22,82877.0,141.5359,141.6435,140.5581,141.0335,82877.0
2018-02-08 15:00:00,157.29,157.39,156.02,156.59,103999.0,141.0963,141.186,139.9571,140.4684,103999.0
2018-02-08 15:30:00,156.62,156.91,153.61,153.66,395599.0,140.4953,140.7554,137.7952,137.84,395599.0
2018-02-09 09:30:00,155.41,157.15,155.41,155.6,289097.0,139.4099,140.9707,139.4099,139.5803,289097.0
2018-02-09 10:00:00,155.79,156.17,154.69,155.23,110850.0,139.7507,140.0916,138.764,139.2484,110850.0
2018-02-09 10:30:00,155.18,155.18,151.77,153.06,168945.0,139.2035,139.2035,136.1446,137.3018,168945.0
2018-02-09 11:00:00,153.11,153.6,151.65,152.87,187469.0,137.3467,137.7862,136.037,137.1314,187469.0
2018-02-09 11:30:00,152.9,153.61,151.64,151.8,90650.0,137.1583,137.7952,136.028,136.1715,90650.0
2018-02-09 12:00:00,151.89,151.89,150.2,150.24,174301.0,136.2523,136.2523,134.7363,134.7721,174301.0
2018-02-09 12:30:00,150.51,151.08,149.17,150.8,211919.0,135.0143,135.5257,133.8123,135.2745,211919.0
2018-02-09 13:00:00,150.86,150.86,148.6,148.91,231670.0,135.3283,135.3283,133.301,133.5791,231670.0
2018-02-09 13:30:00,148.86,151.49,148.65,150.52,145540.0,133.5342,135.8934,133.3458,135.0233,145540.0
2018-02-09 14:00:00,150.5,154.03,150.42,152.9,161252.0,135.0054,138.1719,134.9336,137.1583,161252.0
2018-02-09 14:30:00,152.9,153.8,152.74,153.07,139821.0,137.1583,137.9656,137.0148,137.3108,139821.0
2018-02-09 15:00:00,153.02,154.24,151.92,153.66,131399.0,137.2659,138.3603,136.2792,137.84,131399.0
2018-02-09 15:30:00,153.73,156.65,153.44,155.0,314162.0,137.9028,140.5222,137.6427,139.0421,314162.0
2018-02-12 09:30:00,156.74,158.31,156.25,156.97,292486.0,140.6029,142.0113,140.1634,140.8093,292486.0
2018-02-12 10:00:00,156.88,157.83,155.92,156.7,130070.0,140.7285,141.5807,139.8674,140.5671,130070.0
2018-02-12 10:30:00,156.76,157.55,155.91,157.55,154939.0,140.6209,141.3295,139.8584,141.3295,154939.0
2018-02-12 11:00:00,157.52,158.26,156.92,157.75,71564.0,141.3026,141.9664,140.7644,141.509,71564.0
2018-02-12 11:30:00,157.66,158.91,157.39,158.91,52449.0,141.4282,142.5495,141.186,142.5495,52449.0
2018-02-12 12:00:00,158.91,159.14,158.35,159.11,82415.0,142.5495,142.7558,142.0472,142.7289,82415.0
2018-02-12 12:30:00,158.98,159.13,158.69,158.87,69536.0,142.6123,142.7469,142.3522,142.5136,69536.0
2018-02-12 13:00:00,158.9,159.1,158.49,159.0,72922.0,142.5406,142.72,142.1728,142.6303,72922.0
2018-02-12 13:30:00,159.07,160.36,158.92,159.96,78091.0,142.6931,143.8502,142.5585,143.4914,78091.0
2018-02-12 14:00:00,159.95,160.14,159.44,159.94,97302.0,143.4825,143.6529,143.025,143.4735,97302.0
2018-02-12 14:30:00,160.0,160.14,159.23,159.42,90716.0,143.5273,143.6529,142.8366,143.007,90716.0
2018-02-12 15:00:00,159.51,160.18,159.44,159.79,106029.0,143.0878,143.6888,143.025,143.3389,106029.0
2018-02-12 15:30:00,159.83,159.95,158.41,159.18,261587.0,143.3748,143.4825,142.101,142.7917,261587.0
2018-02-13 09:30:00,158.02,158.66,157.56,158.09,157480.0,141.7512,142.3253,141.3385,141.8139,157480.0
2018-02-13 10:00:00,158.1,159.13,157.87,158.67,93630.0,141.8229,142.7469,141.6166,142.3342,93630.0
2018-02-13 10:30:00,158.59,159.98,158.25,159.67,94851.0,142.2625,143.5094,141.9575,143.2313,94851.0
2018-02-13 11:00:00,159.67,159.71,158.68,158.78,54343.0,143.2313,143.2672,142.3432,142.4329,54343.0
2018-02-13 11:30:00,158.78,159.19,158.54,159.09,29594.0,142.4329,142.8007,142.2176,142.711,29594.0
2018-02-13 12:00:00,159.13,159.52,158.92,159.09,37928.0,142.7469,143.0967,142.5585,142.711,37928.0
2018-02-13 12:30:00,159.09,159.21,158.72,158.72,59019.0,142.711,142.8186,142.3791,142.3791,59019.0
2018-02-13 13:00:00,158.7,159.78,158.67,159.67,46444.0,142.3611,143.33,142.3342,143.2313,46444.0
2018-02-13 13:30:00,159.68,160.15,159.63,160.0,55825.0,143.2403,143.6619,143.1954,143.5273,55825.0
2018-02-13 14:00:00,160.0,160.41,159.94,160.04,55079.0,143.5273,143.8951,143.4735,143.5632,55079.0
2018-02-13 14:30:00,160.04,160.54,159.43,160.48,122241.0,143.5632,144.0117,143.016,143.9579,122241.0
2018-02-13 15:00:00,160.5,160.92,160.27,160.76,162338.0,143.9758,144.3526,143.7695,144.2091,162338.0
2018-02-13 15:30:00,160.77,161.61,160.43,161.27,407395.0,144.218,144.9715,143.913,144.6666,407395.0
2018-02-14 09:30:00,159.96,162.23,159.76,162.03,260764.0,143.4914,145.5277,143.312,145.3483,260764.0
2018-02-14 10:00:00,162.03,163.11,161.49,162.72,222307.0,145.3483,146.3171,144.8639,145.9673,222307.0
2018-02-14 10:30:00,162.77,164.88,162.77,163.6,288694.0,146.0121,147.9049,146.0121,146.7567,288694.0
2018-02-14 11:00:00,163.6,164.51,162.89,163.9,223055.0,146.7567,147.573,146.1198,147.0258,223055.0
2018-02-14 11:30:00,163.89,163.89,162.86,162.86,132473.0,147.0168,147.0168,146.0929,146.0929,132473.0
2018-02-14 12:00:00,162.88,163.26,162.49,162.92,112078.0,146.1108,146.4517,145.7609,146.1467,112078.0
2018-02-14 12:30:00,162.88,162.89,162.44,162.65,79491.0,146.1108,146.1198,145.7161,145.9045,79491.0
2018-02-14 13:00:00,162.61,163.91,162.61,163.21,111951.0,145.8686,147.0348,145.8686,146.4068,111951.0
2018-02-14 13:30:00,163.21,163.52,162.64,162.72,93746.0,146.4068,146.6849,145.8955,145.9673,93746.0
2018-02-14 14:00:00,162.63,163.64,162.6,162.6,94329.0,145.8865,146.7926,145.8596,145.8596,94329.0
2018-02-14 14:30:00,162.61,163.88,162.6,163.78,94050.0,145.8686,147.0078,145.8596,146.9181,94050.0
2018-02-14 15:00:00,163.73,164.46,163.73,163.88,111389.0,146.8733,147.5281,146.8733,147.0078,111389.0
2018-02-14 15:30:00,163.87,163.95,163.17,163.31,326040.0,146.9989,147.0706,146.3709,146.4965,326040.0
2018-02-15 09:30:00,165.0,165.0,163.57,164.46,190257.0,148.0125,148.0125,146.7298,147.5281,190257.0
2018-02-15 10:00:00,164.46,165.03,164.09,165.02,135852.0,147.5281,148.0394,147.1962,148.0305,135852.0
2018-02-15 10:30:00,164.94,164.95,163.29,163.34,123974.0,147.9587,147.9677,146.4786,146.5234,123974.0
2018-02-15 11:00:00,163.38,164.0,162.99,163.96,231151.0,146.5593,147.1155,146.2095,147.0796,231151.0
2018-02-15 11:30:00,163.84,163.95,163.01,163.34,115196.0,146.972,147.0706,146.2274,146.5234,115196.0
2018-02-15 12:00:00,163.38,164.56,163.37,164.04,93596.0,146.5593,147.6178,146.5503,147.1514,93596.0
2018-02-15 12:30:00,164.05,165.17,164.04,164.88,126394.0,147.1603,148.165,147.1514,147.9049,126394.0
2018-02-15 13:00:00,164.88,165.77,164.5,164.52,126361.0,147.9049,148.7033,147.564,147.582,126361.0
2018-02-15 13:30:00,164.6,165.29,164.05,165.29,108119.0,147.6537,148.2727,147.1603,148.2727,108119.0
2018-02-15 14:00:00,165.29,166.67,165.23,166.25,192445.0,148.2727,149.5106,148.2189,149.1338,192445.0
2018-02-15 14:30:00,166.22,166.5,165.62,166.01,153024.0,149.1069,149.3581,148.5687,148.9186,153024.0
2018-02-15 15:00:00,166.02,167.42,165.71,166.03,235372.0,148.9275,150.1834,148.6494,148.9365,235372.0
2018-02-15 15:30:00,166.01,166.93,165.81,166.9,489287.0,148.9186,149.7438,148.7391,149.7169,489287.0
2018-02-16 09:30:00,165.75,167.98,162.01,166.81,949404.0,148.6853,150.6857,145.3304,149.6362,949404.0
2018-02-16 10:00:00,166.7,167.96,165.62,167.38,515385.0,149.5375,150.6678,148.5687,150.1475,515385.0
2018-02-16 10:30:00,167.3,174.29,167.16,173.72,1170655.0,150.0757,156.3461,149.9502,155.8348,1170655.0
2018-02-16 11:00:00,173.76,175.26,172.85,173.14,626865.0,155.8707,157.2162,155.0543,155.3145,626865.0
2018-02-16 11:30:00,173.21,174.25,172.65,173.48,160703.0,155.3773,156.3102,154.8749,155.6195,160703.0
2018-02-16 12:00:00,173.6,174.49,173.18,173.91,245098.0,155.7271,156.5255,155.3504,156.0052,245098.0
2018-02-16 12:30:00,173.89,175.07,173.36,173.48,203911.0,155.9873,157.0458,155.5118,155.6195,203911.0
2018-02-16 13:00:00,173.41,173.71,171.75,172.21,268556.0,155.5567,155.8258,154.0676,154.4802,268556.0
2018-02-16 13:30:00,172.09,172.51,170.52,171.4,318128.0,154.3726,154.7493,152.9642,153.7536,318128.0
2018-02-16 14:00:00,171.47,171.9,169.85,170.31,169336.0,153.8164,154.2021,152.3632,152.7758,169336.0
2018-02-16 14:30:00,170.29,171.07,169.77,170.41,191466.0,152.7579,153.4576,152.2914,152.8656,191466.0
2018-02-16 15:00:00,170.47,170.87,169.38,169.76,197053.0,152.9194,153.2782,151.9416,152.2825,197053.0
2018-02-16 15:30:00,169.76,170.29,169.41,169.47,473984.0,152.2825,152.7579,151.9685,152.0223,473984.0
2018-02-20 09:30:00,169.04,169.96,166.4,166.57,529775.0,151.6366,152.4619,149.2684,149.4209,529775.0
2018-02-20 10:00:00,166.65,167.71,166.53,166.74,251070.0,149.4927,150.4435,149.385,149.5734,251070.0
2018-02-20 10:30:00,166.7,166.9,164.72,165.27,289927.0,149.5375,149.7169,147.7614,148.2547,289927.0
2018-02-20 11:00:00,165.21,166.54,165.2,166.44,177508.0,148.2009,149.394,148.1919,149.3043,177508.0
2018-02-20 11:30:00,166.44,166.68,165.75,166.57,131027.0,149.3043,149.5196,148.6853,149.4209,131027.0
2018-02-20 12:00:00,166.55,167.66,166.55,166.98,172421.0,149.403,150.3987,149.403,149.7887,172421.0
2018-02-20 12:30:00,166.98,167.05,165.96,166.4,100857.0,149.7887,149.8515,148.8737,149.2684,100857.0
2018-02-20 13:00:00,166.31,166.39,165.84,166.12,97220.0,149.1877,149.2594,148.7661,149.0172,97220.0
2018-02-20 13:30:00,166.08,166.67,165.93,166.13,68682.0,148.9813,149.5106,148.8468,149.0262,68682.0
2018-02-20 14:00:00,166.23,166.32,165.69,165.93,116583.0,149.1159,149.1966,148.6315,148.8468,116583.0
2018-02-20 14:30:00,165.92,166.26,165.5,165.5,115645.0,148.8378,149.1428,148.4611,148.4611,115645.0
2018-02-20 15:00:00,165.49,165.67,163.64,164.05,279381.0,148.4521,148.6136,146.7926,147.1603,279381.0
2018-02-20 15:30:00,164.05,165.22,163.89,164.67,600872.0,147.1603,148.2099,147.0168,147.7165,600872.0
2018-02-21 09:30:00,164.8,166.78,164.8,165.93,303329.0,147.8331,149.6093,147.8331,148.8468,303329.0
2018-02-21 10:00:00,165.9,166.11,164.63,164.84,180684.0,148.8199,149.0083,147.6806,147.869,180684.0
2018-02-21 10:30:00,164.83,165.8,164.69,165.75,136578.0,147.86,148.7302,147.7345,148.6853,136578.0
2018-02-21 11:00:00,165.78,166.05,165.13,165.18,129352.0,148.7122,148.9544,148.1292,148.174,129352.0
2018-02-21 11:30:00,165.17,165.56,164.45,164.45,118057.0,148.165,148.5149,147.5192,147.5192,118057.0
2018-02-21 12:00:00,164.45,164.83,164.3,164.66,77297.0,147.5192,147.86,147.3846,147.7075,77297.0
2018-02-21 12:30:00,164.65,165.05,164.49,165.04,50175.0,147.6986,148.0574,147.555,148.0484,50175.0
2018-02-21 13:00:00,165.06,165.24,164.54,164.55,53282.0,148.0664,148.2278,147.5999,147.6089,53282.0
2018-02-21 13:30:00,164.62,164.74,164.28,164.58,75183.0,147.6717,147.7793,147.3667,147.6358,75183.0
2018-02-21 14:00:00,164.62,166.03,164.5,165.11,143993.0,147.6717,148.9365,147.564,148.1112,143993.0
2018-02-21 14:30:00,165.22,165.34,163.81,163.92,105384.0,148.2099,148.3175,146.945,147.0437,105384.0
2018-02-21 15:00:00,163.9,163.96,162.8,163.77,184641.0,147.0258,147.0796,146.039,146.9092,184641.0
2018-02-21 15:30:00,163.77,163.92,161.97,162.11,461332.0,146.9092,147.0437,145.2945,145.4201,461332.0
2018-02-22 09:30:00,163.0,163.99,162.76,163.67,153772.0,146.2184,147.1065,146.0032,146.8195,153772.0
2018-02-22 10:00:00,163.78,164.37,163.15,164.37,95026.0,146.9181,147.4474,146.353,147.4474,95026.0
2018-02-22 10:30:00,164.3,164.81,163.98,164.11,76716.0,147.3846,147.8421,147.0975,147.2142,76716.0
2018-02-22 11:00:00,164.11,165.16,163.93,164.98,107238.0,147.2142,148.1561,147.0527,147.9946,107238.0
2018-02-22 11:30:00,164.95,165.48,164.65,165.29,58221.0,147.9677,148.4431,147.6986,148.2727,58221.0
2018-02-22 12:00:00,165.31,165.8,165.0,165.48,102906.0,148.2906,148.7302,148.0125,148.4431,102906.0
2018-02-22 12:30:00,165.57,165.58,164.64,164.82,89287.0,148.5239,148.5328,147.6896,147.8511,89287.0
2018-02-22 13:00:00,164.82,165.29,164.69,165.09,69290.0,147.8511,148.2727,147.7345,148.0933,69290.0
2018-02-22 13:30:00,165.06,165.24,164.5,164.88,57709.0,148.0664,148.2278,147.564,147.9049,57709.0
2018-02-22 14:00:00,164.83,165.49,164.69,165.38,58762.0,147.86,148.4521,147.7345,148.3534,58762.0
2018-02-22 14:30:00,165.38,165.54,164.17,164.28,80188.0,148.3534,148.4969,147.268,147.3667,80188.0
2018-02-22 15:00:00,164.35,164.89,163.67,164.59,145291.0,147.4295,147.9139,146.8195,147.6447,145291.0
2018-02-22 15:30:00,164.6,165.01,163.89,164.18,244250.0,147.6537,148.0215,147.0168,147.277,244250.0
2018-02-23 09:30:00,165.02,165.53,163.16,164.97,267466.0,148.0305,148.488,146.362,147.9856,267466.0
2018-02-23 10:00:00,164.89,165.06,163.87,164.15,97403.0,147.9139,148.0664,146.9989,147.25,97403.0
2018-02-23 10:30:00,164.19,165.33,164.06,165.25,115110.0,147.2859,148.3086,147.1693,148.2368,115110.0
2018-02-23 11:00:00,165.22,165.5,164.83,165.36,113224.0,148.2099,148.4611,147.86,148.3355,113224.0
2018-02-23 11:30:00,165.38,165.65,165.35,165.37,53120.0,148.3534,148.5956,148.3265,148.3444,53120.0
2018-02-23 12:00:00,165.35,165.69,165.16,165.16,64217.0,148.3265,148.6315,148.1561,148.1561,64217.0
2018-02-23 12:30:00,165.2,165.38,165.07,165.25,44683.0,148.1919,148.3534,148.0753,148.2368,44683.0
2018-02-23 13:00:00,165.19,165.26,164.75,164.98,82817.0,148.183,148.2458,147.7883,147.9946,82817.0
2018-02-23 13:30:00,165.05,165.49,164.96,165.07,130430.0,148.0574,148.4521,147.9767,148.0753,130430.0
2018-02-23 14:00:00,165.06,165.55,164.86,165.4,40626.0,148.0664,148.5059,147.8869,148.3714,40626.0
2018-02-23 14:30:00,165.35,165.91,165.18,165.51,55799.0,148.3265,148.8288,148.174,148.47,55799.0
2018-02-23 15:00:00,165.5,166.13,165.48,166.02,126568.0,148.4611,149.0262,148.4431,148.9275,126568.0
2018-02-23 15:30:00,166.03,166.26,162.87,166.21,359989.0,148.9365,149.1428,146.1018,149.098,359989.0
2018-02-26 09:30:00,167.05,167.44,166.5,166.83,158022.0,149.8515,150.2013,149.3581,149.6541,158022.0
2018-02-26 10:00:00,166.75,166.88,165.63,166.04,141459.0,149.5824,149.699,148.5777,148.9455,141459.0
2018-02-26 10:30:00,165.9,166.6,165.89,166.38,69492.0,148.8199,149.4478,148.8109,149.2505,69492.0
2018-02-26 11:00:00,166.29,167.12,166.24,166.99,90963.0,149.1697,149.9143,149.1249,149.7977,90963.0
2018-02-26 11:30:00,166.96,167.02,166.56,166.68,53897.0,149.7707,149.8246,149.4119,149.5196,53897.0
2018-02-26 12:00:00,166.76,167.4,166.69,167.39,48601.0,149.5913,150.1654,149.5285,150.1565,48601.0
2018-02-26 12:30:00,167.4,167.99,167.21,167.91,66366.0,150.1654,150.6947,149.995,150.6229,66366.0
2018-02-26 13:00:00,167.96,168.27,167.8,168.25,49482.0,150.6678,150.9459,150.5243,150.9279,49482.0
2018-02-26 13:30:00,168.24,168.31,167.67,167.97,56697.0,150.919,150.9818,150.4076,150.6768,56697.0
2018-02-26 14:00:00,167.94,168.27,167.87,168.23,56781.0,150.6498,150.9459,150.5871,150.91,56781.0
2018-02-26 14:30:00,168.21,168.22,167.25,167.26,85038.0,150.8921,150.901,150.0309,150.0399,85038.0
2018-02-26 15:00:00,167.27,167.72,167.16,167.31,109647.0,150.0488,150.4525,149.9502,150.0847,109647.0
2018-02-26 15:30:00,167.33,167.53,166.92,167.44,299105.0,150.1027,150.2821,149.7349,150.2013,299105.0
2018-02-27 09:30:00,167.53,167.53,165.71,165.72,219556.0,150.2821,150.2821,148.6494,148.6584,219556.0
2018-02-27 10:00:00,165.7,166.58,165.61,165.68,143575.0,148.6405,149.4299,148.5597,148.6225,143575.0
2018-02-27 10:30:00,165.7,165.74,164.01,164.41,158181.0,148.6405,148.6763,147.1245,147.4833,158181.0
2018-02-27 11:00:00,164.42,165.6,164.25,165.23,131244.0,147.4922,148.5508,147.3397,148.2189,131244.0
2018-02-27 11:30:00,165.24,165.44,164.2,164.25,103066.0,148.2278,148.4072,147.2949,147.3397,103066.0
2018-02-27 12:00:00,164.25,165.39,164.2,165.31,71520.0,147.3397,148.3624,147.2949,148.2906,71520.0
2018-02-27 12:30:00,165.32,166.32,165.3,166.27,87854.0,148.2996,149.1966,148.2816,149.1518,87854.0
2018-02-27 13:00:00,166.29,166.31,165.98,166.25,49307.0,149.1697,149.1877,148.8916,149.1338,49307.0
2018-02-27 13:30:00,166.24,166.26,165.36,165.5,58418.0,149.1249,149.1428,148.3355,148.4611,58418.0
2018-02-27 14:00:00,165.53,165.6,164.98,165.25,98893.0,148.488,148.5508,147.9946,148.2368,98893.0
2018-02-27 14:30:00,165.24,165.76,164.78,165.25,86606.0,148.2278,148.6943,147.8152,148.2368,86606.0
2018-02-27 15:00:00,165.25,165.48,164.5,164.79,92381.0,148.2368,148.4431,147.564,147.8242,92381.0
2018-02-27 15:30:00,164.77,165.05,163.59,163.64,320960.0,147.8062,148.0574,146.7477,146.7926,320960.0
2018-02-28 09:30:00,163.92,164.11,162.52,163.44,177700.0,147.0437,147.2142,145.7879,146.6131,177700.0
2018-02-28 10:00:00,163.44,164.48,163.09,163.94,142742.0,146.6131,147.5461,146.2992,147.0617,142742.0
2018-02-28 10:30:00,163.94,164.92,163.94,164.3,250837.0,147.0617,147.9408,147.0617,147.3846,250837.0
2018-02-28 11:00:00,164.32,164.51,163.75,164.07,141024.0,147.4025,147.573,146.8912,147.1783,141024.0
2018-02-28 11:30:00,164.11,164.53,163.53,163.75,132488.0,147.2142,147.5909,146.6939,146.8912,132488.0
2018-02-28 12:00:00,163.71,164.02,163.25,163.55,82401.0,146.8553,147.1334,146.4427,146.7118,82401.0
2018-02-28 12:30:00,163.49,164.21,163.31,164.09,74091.0,146.658,147.3039,146.4965,147.1962,74091.0
2018-02-28 13:00:00,164.02,164.22,163.78,164.12,61318.0,147.1334,147.3128,146.9181,147.2231,61318.0
2018-02-28 13:30:00,164.02,164.2,163.63,164.06,63279.0,147.1334,147.2949,146.7836,147.1693,63279.0
2018-02-28 14:00:00,164.08,164.48,164.0,164.11,76671.0,147.1873,147.5461,147.1155,147.2142,76671.0
2018-02-28 14:30:00,164.1,164.1,163.0,163.15,78842.0,147.2052,147.2052,146.2184,146.353,78842.0
2018-02-28 15:00:00,163.15,163.43,162.95,163.25,92222.0,146.353,146.6042,146.1736,146.4427,92222.0
2018-02-28 15:30:00,163.31,163.33,160.87,160.88,623612.0,146.4965,146.5145,144.3077,144.3167,623612.0
2018-03-01 09:30:00,160.75,160.75,157.79,158.11,224321.0,144.2001,144.2001,141.5448,141.8319,224321.0
2018-03-01 10:00:00,158.15,161.65,157.91,161.64,267900.0,141.8678,145.0074,141.6525,144.9985,267900.0
2018-03-01 10:30:00,161.56,162.85,160.56,160.84,196747.0,144.9267,146.0839,144.0297,144.2808,196747.0
2018-03-01 11:00:00,160.89,161.89,160.86,161.0,76463.0,144.3257,145.2227,144.2988,144.4244,76463.0
2018-03-01 11:30:00,160.93,162.21,160.78,161.86,94638.0,144.3616,145.5098,144.227,145.1958,94638.0
2018-03-01 12:00:00,161.79,161.82,160.43,160.74,69318.0,145.133,145.1599,143.913,144.1911,69318.0
2018-03-01 12:30:00,160.65,160.73,159.86,159.86,215522.0,144.1104,144.1821,143.4017,143.4017,215522.0
2018-03-01 13:00:00,159.83,159.83,158.27,159.19,183255.0,143.3748,143.3748,141.9754,142.8007,183255.0
2018-03-01 13:30:00,159.16,159.39,157.17,157.36,212942.0,142.7738,142.9801,140.9887,141.1591,212942.0
2018-03-01 14:00:00,157.52,157.85,155.74,157.52,325229.0,141.3026,141.5987,139.7059,141.3026,325229.0
2018-03-01 14:30:00,157.55,157.66,156.61,157.27,237492.0,141.3295,141.4282,140.4863,141.0784,237492.0
2018-03-01 15:00:00,157.15,158.37,156.53,157.86,217775.0,140.9707,142.0651,140.4146,141.6076,217775.0
2018-03-01 15:30:00,157.9,158.12,156.65,156.77,471267.0,141.6435,141.8409,140.5222,140.6298,471267.0
2018-03-02 09:30:00,155.55,155.98,153.02,154.5,424921.0,139.5355,139.9212,137.2659,138.5936,424921.0
2018-03-02 10:00:00,154.67,155.47,153.16,153.16,220590.0,138.7461,139.4637,137.3915,137.3915,220590.0
2018-03-02 10:30:00,153.13,154.67,152.91,152.91,207801.0,137.3646,138.7461,137.1673,137.1673,207801.0
2018-03-02 11:00:00,152.87,153.07,151.77,152.53,201441.0,137.1314,137.3108,136.1446,136.8264,201441.0
2018-03-02 11:30:00,152.61,154.47,151.85,154.38,294760.0,136.8981,138.5666,136.2164,138.4859,294760.0
2018-03-02 12:00:00,154.37,154.9,153.55,154.4,149274.0,138.4769,138.9524,137.7414,138.5039,149274.0
2018-03-02 12:30:00,154.33,156.26,154.33,155.92,266753.0,138.4411,140.1724,138.4411,139.8674,266753.0
2018-03-02 13:00:00,155.91,155.93,154.22,154.24,118427.0,139.8584,139.8763,138.3424,138.3603,118427.0
2018-03-02 13:30:00,154.16,154.53,153.42,154.11,125132.0,138.2886,138.6205,137.6247,138.2437,125132.0
2018-03-02 14:00:00,154.16,154.55,153.7,153.72,116311.0,138.2886,138.6384,137.8759,137.8939,116311.0
2018-03-02 14:30:00,153.7,153.91,153.03,153.27,150525.0,137.8759,138.0643,137.2749,137.4902,150525.0
2018-03-02 15:00:00,153.24,153.3,152.53,152.98,277091.0,137.4633,137.5171,136.8264,137.23,277091.0
2018-03-02 15:30:00,152.94,154.1,152.83,153.32,673471.0,137.1942,138.2347,137.0955,137.535,673471.0
2018-03-05 09:30:00,152.54,152.96,151.04,151.45,212594.0,136.8353,137.2121,135.4898,135.8576,212594.0
2018-03-05 10:00:00,151.46,152.47,151.28,152.12,133136.0,135.8665,136.7726,135.7051,136.4586,133136.0
2018-03-05 10:30:00,152.16,152.57,151.89,152.16,162815.0,136.4945,136.8623,136.2523,136.4945,162815.0
2018-03-05 11:00:00,152.18,154.72,152.17,154.55,276348.0,136.5124,138.7909,136.5034,138.6384,276348.0
2018-03-05 11:30:00,154.52,156.89,154.39,155.9,231042.0,138.6115,140.7375,138.4949,139.8494,231042.0
2018-03-05 12:00:00,155.9,156.57,155.75,155.86,164183.0,139.8494,140.4504,139.7149,139.8135,164183.0
2018-03-05 12:30:00,155.82,157.59,155.62,157.35,170505.0,139.7777,141.3654,139.5982,141.1501,170505.0
2018-03-05 13:00:00,157.36,157.5,156.43,156.77,120036.0,141.1591,141.2847,140.3249,140.6298,120036.0
2018-03-05 13:30:00,156.74,157.05,156.16,157.0,86544.0,140.6029,140.881,140.0827,140.8362,86544.0
2018-03-05 14:00:00,157.05,157.2,156.34,156.56,157304.0,140.881,141.0156,140.2441,140.4415,157304.0
2018-03-05 14:30:00,156.59,157.82,156.59,157.66,114884.0,140.4684,141.5717,140.4684,141.4282,114884.0
2018-03-05 15:00:00,157.64,157.8,157.15,157.19,185265.0,141.4103,141.5538,140.9707,141.0066,185265.0
2018-03-05 15:30:00,157.21,158.24,157.05,157.57,396274.0,141.0245,141.9485,140.881,141.3475,396274.0
2018-03-06 09:30:00,158.6,159.53,157.88,158.68,245447.0,142.2714,143.1057,141.6256,142.3432,245447.0
2018-03-06 10:00:00,158.82,159.53,157.82,159.2,98499.0,142.4688,143.1057,141.5717,142.8097,98499.0
2018-03-06 10:30:00,159.2,159.57,157.91,158.02,113963.0,142.8097,143.1416,141.6525,141.7512,113963.0
2018-03-06 11:00:00,158.11,158.33,157.48,157.65,68591.0,141.8319,142.0292,141.2668,141.4192,68591.0
2018-03-06 11:30:00,157.65,158.21,157.46,158.09,58378.0,141.4192,141.9216,141.2488,141.8139,58378.0
2018-03-06 12:00:00,158.08,158.23,157.72,157.76,115411.0,141.805,141.9395,141.482,141.5179,115411.0
2018-03-06 12:30:00,157.79,158.74,157.7,158.69,99419.0,141.5448,142.397,141.4641,142.3522,99419.0
2018-03-06 13:00:00,158.74,159.05,158.52,158.52,179716.0,142.397,142.6751,142.1997,142.1997,179716.0
2018-03-06 13:30:00,158.53,158.74,157.78,158.11,58775.0,142.2086,142.397,141.5359,141.8319,58775.0
2018-03-06 14:00:00,158.15,158.35,157.87,158.12,96618.0,141.8678,142.0472,141.6166,141.8409,96618.0
2018-03-06 14:30:00,158.1,158.76,158.09,158.58,141970.0,141.8229,142.415,141.8139,142.2535,141970.0
2018-03-06 15:00:00,158.52,158.61,158.16,158.33,179920.0,142.1997,142.2804,141.8767,142.0292,179920.0
2018-03-06 15:30:00,158.34,158.7,158.2,158.5,367819.0,142.0382,142.3611,141.9126,142.1817,367819.0
2018-03-07 09:30:00,156.04,156.92,155.37,156.02,231489.0,139.975,140.7644,139.374,139.9571,231489.0
2018-03-07 10:00:00,155.98,156.84,155.65,156.47,295629.0,139.9212,140.6926,139.6252,140.3607,295629.0
2018-03-07 10:30:00,156.58,156.96,156.24,156.51,140542.0,140.4594,140.8003,140.1544,140.3966,140542.0
2018-03-07 11:00:00,156.48,156.7,155.53,156.09,95808.0,140.3697,140.5671,139.5175,140.0199,95808.0
2018-03-07 11:30:00,156.09,156.68,155.9,155.94,85342.0,140.0199,140.5491,139.8494,139.8853,85342.0
2018-03-07 12:00:00,155.92,156.2,155.5,156.03,69622.0,139.8674,140.1185,139.4906,139.966,69622.0
2018-03-07 12:30:00,156.0,156.28,155.85,156.01,153536.0,139.9391,140.1903,139.8046,139.9481,153536.0
2018-03-07 13:00:00,156.0,156.01,154.98,155.77,102698.0,139.9391,139.9481,139.0241,139.7328,102698.0
2018-03-07 13:30:00,155.88,156.09,155.6,155.95,51456.0,139.8315,140.0199,139.5803,139.8943,51456.0
2018-03-07 14:00:00,155.94,156.44,155.77,156.11,118145.0,139.8853,140.3338,139.7328,140.0378,118145.0
2018-03-07 14:30:00,156.12,156.79,156.11,156.58,77783.0,140.0468,140.6478,140.0378,140.4594,77783.0
2018-03-07 15:00:00,156.6,157.74,156.58,157.74,191961.0,140.4774,141.5,140.4594,141.5,191961.0
2018-03-07 15:30:00,157.71,158.32,157.56,157.9,460793.0,141.4731,142.0203,141.3385,141.6435,460793.0
2018-03-08 09:30:00,157.69,158.65,157.14,157.86,188539.0,141.4551,142.3163,140.9618,141.6076,188539.0
2018-03-08 10:00:00,157.79,157.79,156.51,156.62,138811.0,141.5448,141.5448,140.3966,140.4953,138811.0
2018-03-08 10:30:00,156.61,156.84,156.12,156.39,84588.0,140.4863,140.6926,140.0468,140.289,84588.0
2018-03-08 11:00:00,156.31,156.83,156.13,156.59,84735.0,140.2172,140.6837,140.0557,140.4684,84735.0
2018-03-08 11:30:00,156.64,156.73,156.13,156.44,66833.0,140.5132,140.594,140.0557,140.3338,66833.0
2018-03-08 12:00:00,156.43,156.9,155.72,156.32,83415.0,140.3249,140.7465,139.688,140.2262,83415.0
2018-03-08 12:30:00,156.29,157.14,156.13,157.14,87683.0,140.1993,140.9618,140.0557,140.9618,87683.0
2018-03-08 13:00:00,157.17,157.63,157.02,157.36,90905.0,140.9887,141.4013,140.8541,141.1591,90905.0
2018-03-08 13:30:00,157.25,157.83,156.91,157.44,81077.0,141.0604,141.5807,140.7554,141.2309,81077.0
2018-03-08 14:00:00,157.46,157.66,157.3,157.5,108332.0,141.2488,141.4282,141.1053,141.2847,108332.0
2018-03-08 14:30:00,157.53,159.11,157.27,159.11,465336.0,141.3116,142.7289,141.0784,142.7289,465336.0
2018-03-08 15:00:00,159.08,161.3,159.08,161.07,499589.0,142.702,144.6935,142.702,144.4871,499589.0
2018-03-08 15:30:00,161.07,161.35,159.97,161.06,629338.0,144.4871,144.7383,143.5004,144.4782,629338.0
2018-03-09 09:30:00,162.0,166.02,161.73,165.56,516390.0,145.3214,148.9275,145.0792,148.5149,516390.0
2018-03-09 10:00:00,165.57,166.14,164.93,165.12,284543.0,148.5239,149.0352,147.9497,148.1202,284543.0
2018-03-09 10:30:00,165.18,166.48,165.07,166.37,188197.0,148.174,149.3402,148.0753,149.2415,188197.0
2018-03-09 11:00:00,166.37,166.96,166.36,166.91,168454.0,149.2415,149.7707,149.2325,149.7259,168454.0
2018-03-09 11:30:00,166.92,167.2,166.57,167.15,231153.0,149.7349,149.986,149.4209,149.9412,231153.0
2018-03-09 12:00:00,167.19,167.85,167.0,167.23,180188.0,149.9771,150.5691,149.8066,150.0129,180188.0
2018-03-09 12:30:00,167.2,167.56,166.78,166.89,122936.0,149.986,150.309,149.6093,149.708,122936.0
2018-03-09 13:00:00,166.89,167.12,166.86,166.99,83083.0,149.708,149.9143,149.681,149.7977,83083.0
2018-03-09 13:30:00,167.02,167.39,166.9,167.01,140998.0,149.8246,150.1565,149.7169,149.8156,140998.0
2018-03-09 14:00:00,167.01,167.03,166.58,166.75,103136.0,149.8156,149.8335,149.4299,149.5824,103136.0
2018-03-09 14:30:00,166.8,167.14,166.76,167.04,146862.0,149.6272,149.9322,149.5913,149.8425,146862.0
2018-03-09 15:00:00,167.04,167.08,166.46,166.78,222802.0,149.8425,149.8784,149.3222,149.6093,222802.0
2018-03-09 15:30:00,166.8,168.01,166.78,167.93,560396.0,149.6272,150.7126,149.6093,150.6409,560396.0
2018-03-12 09:30:00,167.96,168.05,165.6,165.9,174362.0,150.6678,150.7485,148.5508,148.8199,174362.0
2018-03-12 10:00:00,165.95,166.98,165.41,166.33,110634.0,148.8647,149.7887,148.3803,149.2056,110634.0
2018-03-12 10:30:00,166.26,166.52,165.2,165.78,144936.0,149.1428,149.376,148.1919,148.7122,144936.0
2018-03-12 11:00:00,165.75,166.36,164.47,164.56,207035.0,148.6853,149.2325,147.5371,147.6178,207035.0
2018-03-12 11:30:00,164.51,165.37,164.21,164.33,125519.0,147.573,148.3444,147.3039,147.4115,125519.0
2018-03-12 12:00:00,164.39,164.68,164.29,164.46,90954.0,147.4653,147.7255,147.3756,147.5281,90954.0
2018-03-12 12:30:00,164.45,164.63,164.11,164.22,62529.0,147.5192,147.6806,147.2142,147.3128,62529.0
2018-03-12 13:00:00,164.21,164.46,163.77,163.78,63221.0,147.3039,147.5281,146.9092,146.9181,63221.0
2018-03-12 13:30:00,163.79,164.09,163.62,163.71,81313.0,146.9271,147.1962,146.7746,146.8553,81313.0
2018-03-12 14:00:00,163.71,163.92,163.37,163.51,74379.0,146.8553,147.0437,146.5503,146.6759,74379.0
2018-03-12 14:30:00,163.54,163.58,162.81,162.81,98658.0,146.7028,146.7387,146.048,146.048,98658.0
2018-03-12 15:00:00,162.81,163.49,162.8,163.26,101672.0,146.048,146.658,146.039,146.4517,101672.0
2018-03-12 15:30:00,163.24,164.45,163.23,164.04,413862.0,146.4337,147.5192,146.4248,147.1514,413862.0
2018-03-13 09:30:00,164.96,166.31,164.48,165.57,157167.0,147.9767,149.1877,147.5461,148.5239,157167.0
2018-03-13 10:00:00,165.55,166.16,165.39,165.45,50225.0,148.5059,149.0531,148.3624,148.4162,50225.0
2018-03-13 10:30:00,165.48,165.59,163.5,163.57,187918.0,148.4431,148.5418,146.667,146.7298,187918.0
2018-03-13 11:00:00,163.56,163.56,162.72,162.95,144673.0,146.7208,146.7208,145.9673,146.1736,144673.0
2018-03-13 11:30:00,162.93,163.18,162.4,162.66,212437.0,146.1556,146.3799,145.6802,145.9134,212437.0
2018-03-13 12:00:00,162.67,163.47,162.27,163.47,95799.0,145.9224,146.6401,145.5636,146.6401,95799.0
2018-03-13 12:30:00,163.48,164.0,163.44,163.83,70111.0,146.649,147.1155,146.6131,146.963,70111.0
2018-03-13 13:00:00,163.82,164.21,163.74,164.04,40614.0,146.954,147.3039,146.8823,147.1514,40614.0
2018-03-13 13:30:00,164.07,164.48,163.68,163.84,141715.0,147.1783,147.5461,146.8284,146.972,141715.0
2018-03-13 14:00:00,163.85,164.19,163.46,163.65,100139.0,146.9809,147.2859,146.6311,146.8015,100139.0
2018-03-13 14:30:00,163.66,163.87,162.59,162.82,156608.0,146.8105,146.9989,145.8507,146.057,156608.0
2018-03-13 15:00:00,162.84,163.08,160.88,161.23,329698.0,146.0749,146.2902,144.3167,144.6307,329698.0
2018-03-13 15:30:00,161.23,161.52,160.67,161.38,518257.0,144.6307,144.8908,144.1283,144.7652,518257.0
2018-03-14 09:30:00,162.42,162.5,160.94,161.49,162224.0,145.6982,145.7699,144.3705,144.8639,162224.0
2018-03-14 10:00:00,161.51,162.17,161.08,161.66,121802.0,144.8818,145.4739,144.4961,145.0164,121802.0
2018-03-14 10:30:00,161.59,162.12,161.5,161.63,59547.0,144.9536,145.429,144.8729,144.9895,59547.0
2018-03-14 11:00:00,161.65,161.67,160.87,161.25,86129.0,145.0074,145.0254,144.3077,144.6486,86129.0
2018-03-14 11:30:00,161.25,161.25,159.61,159.93,223341.0,144.6486,144.6486,143.1775,143.4645,223341.0
2018-03-14 12:00:00,159.94,160.1,159.08,159.47,85684.0,143.4735,143.617,142.702,143.0519,85684.0
2018-03-14 12:30:00,159.5,160.16,159.48,159.71,42122.0,143.0788,143.6708,143.0608,143.2672,42122.0
2018-03-14 13:00:00,159.63,160.07,158.9,159.89,82536.0,143.1954,143.5901,142.5406,143.4286,82536.0
2018-03-14 13:30:00,159.89,161.44,159.88,161.44,164222.0,143.4286,144.8191,143.4197,144.8191,164222.0
2018-03-14 14:00:00,161.39,161.73,160.84,161.0,69997.0,144.7742,145.0792,144.2808,144.4244,69997.0
2018-03-14 14:30:00,160.94,161.21,159.84,160.56,73759.0,144.3705,144.6127,143.3838,144.0297,73759.0
2018-03-14 15:00:00,160.54,162.0,159.66,160.17,92047.0,144.0117,145.3214,143.2223,143.6798,92047.0
2018-03-14 15:30:00,160.17,160.49,160.0,160.24,221099.0,143.6798,143.9669,143.5273,143.7426,221099.0
2018-03-15 09:30:00,160.92,160.92,159.61,160.06,163401.0,144.3526,144.3526,143.1775,143.5811,163401.0
2018-03-15 10:00:00,160.14,160.89,160.06,160.35,61094.0,143.6529,144.3257,143.5811,143.8413,61094.0
2018-03-15 10:30:00,160.43,160.82,159.86,160.57,78225.0,143.913,144.2629,143.4017,144.0386,78225.0
2018-03-15 11:00:00,160.61,161.68,160.54,161.52,74650.0,144.0745,145.0343,144.0117,144.8908,74650.0
2018-03-15 11:30:00,161.55,161.6,160.78,161.18,75779.0,144.9177,144.9626,144.227,144.5858,75779.0
2018-03-15 12:00:00,161.18,161.49,160.51,160.66,45872.0,144.5858,144.8639,143.9848,144.1194,45872.0
2018-03-15 12:30:00,160.79,160.81,160.07,160.15,48532.0,144.236,144.2539,143.5901,143.6619,48532.0
2018-03-15 13:00:00,160.11,160.24,159.49,159.88,61930.0,143.626,143.7426,143.0698,143.4197,61930.0
2018-03-15 13:30:00,159.85,160.18,159.27,159.34,50203.0,143.3927,143.6888,142.8725,142.9353,50203.0
2018-03-15 14:00:00,159.28,160.01,159.15,159.73,64735.0,142.8814,143.5363,142.7648,143.2851,64735.0
2018-03-15 14:30:00,159.73,159.86,159.21,159.85,47764.0,143.2851,143.4017,142.8186,143.3927,47764.0
2018-03-15 15:00:00,159.78,159.96,159.56,159.95,76685.0,143.33,143.4914,143.1326,143.4825,76685.0
2018-03-15 15:30:00,159.95,160.12,159.59,159.6,147249.0,143.4825,143.635,143.1595,143.1685,147249.0
2018-03-16 09:30:00,159.72,161.4,159.37,161.35,265335.0,143.2761,144.7832,142.9622,144.7383,265335.0
2018-03-16 10:00:00,161.27,161.68,161.0,161.64,83702.0,144.6666,145.0343,144.4244,144.9985,83702.0
2018-03-16 10:30:00,161.65,163.31,161.63,163.09,142990.0,145.0074,146.4965,144.9895,146.2992,142990.0
2018-03-16 11:00:00,162.97,163.16,162.75,163.16,73076.0,146.1915,146.362,145.9942,146.362,73076.0
2018-03-16 11:30:00,163.2,163.71,162.56,162.8,93139.0,146.3979,146.8553,145.8237,146.039,93139.0
2018-03-16 12:00:00,162.82,162.93,162.54,162.76,61301.0,146.057,146.1556,145.8058,146.0032,61301.0
2018-03-16 12:30:00,162.72,163.31,162.52,162.99,47158.0,145.9673,146.4965,145.7879,146.2095,47158.0
2018-03-16 13:00:00,163.05,163.52,162.85,163.08,49972.0,146.2633,146.6849,146.0839,146.2902,49972.0
2018-03-16 13:30:00,163.06,163.46,162.96,163.15,62006.0,146.2723,146.6311,146.1826,146.353,62006.0
2018-03-16 14:00:00,163.15,163.2,162.55,162.93,72138.0,146.353,146.3979,145.8148,146.1556,72138.0
2018-03-16 14:30:00,162.96,163.32,162.88,163.26,54031.0,146.1826,146.5055,146.1108,146.4517,54031.0
2018-03-16 15:00:00,163.25,163.47,163.06,163.25,89806.0,146.4427,146.6401,146.2723,146.4427,89806.0
2018-03-16 15:30:00,163.26,163.98,163.25,163.39,505548.0,146.4517,147.0975,146.4427,146.5683,505548.0
2018-03-19 09:30:00,162.65,162.93,160.95,161.48,195845.0,145.9045,146.1556,144.3795,144.8549,195845.0
2018-03-19 10:00:00,161.48,162.2,161.14,162.0,162475.0,144.8549,145.5008,144.5499,145.3214,162475.0
2018-03-19 10:30:00,162.04,162.45,160.74,160.9,82587.0,145.3573,145.7251,144.1911,144.3346,82587.0
2018-03-19 11:00:00,160.89,160.89,159.6,160.0,133355.0,144.3257,144.3257,143.1685,143.5273,133355.0
2018-03-19 11:30:00,160.0,160.29,159.02,159.09,143783.0,143.5273,143.7874,142.6482,142.711,143783.0
2018-03-19 12:00:00,159.18,159.94,159.12,159.93,72308.0,142.7917,143.4735,142.7379,143.4645,72308.0
2018-03-19 12:30:00,159.94,160.44,159.43,159.6,66811.0,143.4735,143.922,143.016,143.1685,66811.0
2018-03-19 13:00:00,159.49,159.66,158.67,158.99,83163.0,143.0698,143.2223,142.3342,142.6213,83163.0
2018-03-19 13:30:00,158.95,159.51,158.56,159.18,117936.0,142.5854,143.0878,142.2356,142.7917,117936.0
2018-03-19 14:00:00,159.11,159.34,158.26,158.48,98299.0,142.7289,142.9353,141.9664,142.1638,98299.0
2018-03-19 14:30:00,158.43,158.46,157.83,158.31,99069.0,142.1189,142.1459,141.5807,142.0113,99069.0
2018-03-19 15:00:00,158.22,159.15,158.02,158.46,147966.0,141.9306,142.7648,141.7512,142.1459,147966.0
2018-03-19 15:30:00,158.4,159.79,158.33,159.53,478008.0,142.092,143.3389,142.0292,143.1057,478008.0
2018-03-20 09:30:00,160.2,162.05,160.02,161.23,126451.0,143.7067,145.3662,143.5452,144.6307,126451.0
2018-03-20 10:00:00,161.24,161.77,160.59,161.37,117224.0,144.6396,145.1151,144.0566,144.7563,117224.0
2018-03-20 10:30:00,161.42,161.79,161.08,161.34,66652.0,144.8011,145.133,144.4961,144.7293,66652.0
2018-03-20 11:00:00,161.42,161.54,160.62,160.88,51950.0,144.8011,144.9088,144.0835,144.3167,51950.0
2018-03-20 11:30:00,160.9,160.95,159.18,160.05,102459.0,144.3346,144.3795,142.7917,143.5722,102459.0
2018-03-20 12:00:00,160.08,160.33,159.75,159.92,62492.0,143.5991,143.8233,143.303,143.4555,62492.0
2018-03-20 12:30:00,159.92,160.5,159.88,160.5,88556.0,143.4555,143.9758,143.4197,143.9758,88556.0
2018-03-20 13:00:00,160.49,160.74,160.34,160.42,44594.0,143.9669,144.1911,143.8323,143.9041,44594.0
2018-03-20 13:30:00,160.42,160.58,160.09,160.22,48986.0,143.9041,144.0476,143.608,143.7247,48986.0
2018-03-20 14:00:00,160.19,160.46,160.04,160.15,44505.0,143.6977,143.9399,143.5632,143.6619,44505.0
2018-03-20 14:30:00,160.14,160.7,160.13,160.56,76167.0,143.6529,144.1552,143.6439,144.0297,76167.0
2018-03-20 15:00:00,160.57,160.86,160.12,160.23,68993.0,144.0386,144.2988,143.635,143.7336,68993.0
2018-03-20 15:30:00,160.2,160.31,159.66,159.98,229011.0,143.7067,143.8054,143.2223,143.5094,229011.0
2018-03-21 09:30:00,158.89,159.12,155.73,157.43,430991.0,142.5316,142.7379,139.6969,141.2219,430991.0
2018-03-21 10:00:00,157.49,158.35,157.44,157.96,157451.0,141.2757,142.0472,141.2309,141.6973,157451.0
2018-03-21 10:30:00,157.97,159.34,157.88,158.56,228140.0,141.7063,142.9353,141.6256,142.2356,228140.0
2018-03-21 11:00:00,158.51,159.09,158.48,158.99,81881.0,142.1907,142.711,142.1638,142.6213,81881.0
2018-03-21 11:30:00,159.0,159.58,158.94,159.49,160940.0,142.6303,143.1505,142.5764,143.0698,160940.0
2018-03-21 12:00:00,159.47,159.73,159.06,159.47,115874.0,143.0519,143.2851,142.6841,143.0519,115874.0
2018-03-21 12:30:00,159.49,160.44,159.45,159.48,154426.0,143.0698,143.922,143.0339,143.0608,154426.0
2018-03-21 13:00:00,159.48,159.48,158.51,158.79,69236.0,143.0608,143.0608,142.1907,142.4419,69236.0
2018-03-21 13:30:00,158.74,159.09,158.61,158.82,79825.0,142.397,142.711,142.2804,142.4688,79825.0
2018-03-21 14:00:00,158.8,160.01,158.62,159.35,143607.0,142.4509,143.5363,142.2894,142.9442,143607.0
2018-03-21 14:30:00,159.45,159.59,158.27,158.69,150600.0,143.0339,143.1595,141.9754,142.3522,150600.0
2018-03-21 15:00:00,158.62,159.68,158.54,158.81,195634.0,142.2894,143.2403,142.2176,142.4598,195634.0
2018-03-21 15:30:00,158.83,159.13,157.95,158.03,373944.0,142.4778,142.7469,141.6884,141.7601,373944.0
2018-03-22 09:30:00,153.74,155.38,152.5,153.88,559157.0,137.9118,139.383,136.7995,138.0374,559157.0
2018-03-22 10:00:00,153.88,156.13,153.88,154.59,146382.0,138.0374,140.0557,138.0374,138.6743,146382.0
2018-03-22 10:30:00,154.52,154.56,153.19,153.5,179698.0,138.6115,138.6474,137.4184,137.6965,179698.0
2018-03-22 11:00:00,153.53,153.99,152.88,152.97,111246.0,137.7234,138.1361,137.1403,137.2211,111246.0
2018-03-22 11:30:00,153.11,153.29,152.26,152.4,181367.0,137.3467,137.5081,136.5842,136.7098,181367.0
2018-03-22 12:00:00,152.4,153.79,152.23,153.74,157530.0,136.7098,137.9567,136.5573,137.9118,157530.0
2018-03-22 12:30:00,153.77,154.63,153.74,154.22,192882.0,137.9387,138.7102,137.9118,138.3424,192882.0
2018-03-22 13:00:00,154.19,155.56,153.64,155.48,186522.0,138.3155,139.5444,137.8221,139.4727,186522.0
2018-03-22 13:30:00,155.42,156.37,155.41,156.15,186354.0,139.4188,140.271,139.4099,140.0737,186354.0
2018-03-22 14:00:00,156.19,156.19,154.34,154.39,156423.0,140.1096,140.1096,138.45,138.4949,156423.0
2018-03-22 14:30:00,154.4,154.64,153.79,154.21,170282.0,138.5039,138.7191,137.9567,138.3334,170282.0
2018-03-22 15:00:00,154.16,154.9,152.64,152.66,175006.0,138.2886,138.9524,136.925,136.943,175006.0
2018-03-22 15:30:00,152.7,153.08,151.21,151.59,568213.0,136.9789,137.3197,135.6423,135.9832,568213.0
2018-03-23 09:30:00,151.76,153.72,151.55,152.61,316351.0,136.1356,137.8939,135.9473,136.8981,316351.0
2018-03-23 10:00:00,152.68,153.73,152.68,153.38,126317.0,136.9609,137.9028,136.9609,137.5889,126317.0
2018-03-23 10:30:00,153.4,153.42,152.21,152.37,123634.0,137.6068,137.6247,136.5393,136.6828,123634.0
2018-03-23 11:00:00,152.43,152.67,151.65,151.7,75575.0,136.7367,136.952,136.037,136.0818,75575.0
2018-03-23 11:30:00,151.72,151.81,149.76,149.76,184574.0,136.0998,136.1805,134.3416,134.3416,184574.0
2018-03-23 12:00:00,149.82,150.55,149.64,150.45,157409.0,134.3954,135.0502,134.2339,134.9605,157409.0
2018-03-23 12:30:00,150.49,150.5,149.63,149.74,109767.0,134.9964,135.0054,134.2249,134.3236,109767.0
2018-03-23 13:00:00,149.68,151.19,149.55,151.0,127553.0,134.2698,135.6243,134.1532,135.4539,127553.0
2018-03-23 13:30:00,151.01,151.48,150.45,151.31,112695.0,135.4629,135.8845,134.9605,135.732,112695.0
2018-03-23 14:00:00,151.27,151.46,150.04,150.27,100790.0,135.6961,135.8665,134.5927,134.7991,100790.0
2018-03-23 14:30:00,150.22,150.46,148.76,148.84,111063.0,134.7542,134.9695,133.4445,133.5163,111063.0
2018-03-23 15:00:00,148.92,149.45,147.93,149.3,268122.0,133.588,134.0635,132.7,133.9289,268122.0
2018-03-23 15:30:00,149.23,149.23,147.6,148.01,426519.0,133.8661,133.8661,132.4039,132.7717,426519.0
2018-03-26 09:30:00,151.39,152.76,150.35,150.5,301391.0,135.8037,137.0327,134.8708,135.0054,301391.0
2018-03-26 10:00:00,150.5,150.98,149.34,149.35,123582.0,135.0054,135.436,133.9648,133.9738,123582.0
2018-03-26 10:30:00,149.34,150.16,148.9,149.26,173343.0,133.9648,134.7004,133.5701,133.893,173343.0
2018-03-26 11:00:00,149.3,149.99,149.02,149.7,210344.0,133.9289,134.5479,133.6777,134.2877,210344.0
2018-03-26 11:30:00,149.71,151.5,149.5,151.07,137280.0,134.2967,135.9024,134.1083,135.5167,137280.0
2018-03-26 12:00:00,151.02,151.38,150.69,150.93,64663.0,135.4718,135.7948,135.1758,135.3911,64663.0
2018-03-26 12:30:00,150.9,151.23,150.54,150.83,57093.0,135.3642,135.6602,135.0413,135.3014,57093.0
2018-03-26 13:00:00,150.86,151.59,150.83,150.97,60065.0,135.3283,135.9832,135.3014,135.427,60065.0
2018-03-26 13:30:00,150.92,151.34,150.7,151.22,53161.0,135.3821,135.7589,135.1848,135.6512,53161.0
2018-03-26 14:00:00,151.3,152.19,151.17,151.92,86212.0,135.723,136.5214,135.6064,136.2792,86212.0
2018-03-26 14:30:00,152.0,152.76,151.88,152.28,80647.0,136.3509,137.0327,136.2433,136.6021,80647.0
2018-03-26 15:00:00,152.33,153.39,152.22,153.34,132160.0,136.647,137.5978,136.5483,137.553,132160.0
2018-03-26 15:30:00,153.39,153.68,153.04,153.35,294986.0,137.5978,137.858,137.2839,137.562,294986.0
2018-03-27 09:30:00,154.24,154.33,153.0,154.24,191956.0,138.3603,138.4411,137.248,138.3603,191956.0
2018-03-27 10:00:00,154.32,155.34,153.47,154.72,222918.0,138.4321,139.3471,137.6696,138.7909,222918.0
2018-03-27 10:30:00,154.67,155.27,153.63,155.07,150994.0,138.7461,139.2843,137.8131,139.1049,150994.0
2018-03-27 11:00:00,155.01,155.69,154.76,155.66,149005.0,139.051,139.661,138.8268,139.6341,149005.0
2018-03-27 11:30:00,155.68,156.99,155.48,156.73,181280.0,139.6521,140.8272,139.4727,140.594,181280.0
2018-03-27 12:00:00,156.7,156.84,156.08,156.23,107817.0,140.5671,140.6926,140.0109,140.1454,107817.0
2018-03-27 12:30:00,156.27,156.51,155.78,156.19,77272.0,140.1813,140.3966,139.7418,140.1096,77272.0
2018-03-27 13:00:00,156.24,156.56,155.7,155.72,65291.0,140.1544,140.4415,139.67,139.688,65291.0
2018-03-27 13:30:00,155.75,155.84,154.3,154.8,106212.0,139.7149,139.7956,138.4141,138.8627,106212.0
2018-03-27 14:00:00,154.78,155.35,154.34,154.82,135390.0,138.8447,139.356,138.45,138.8806,135390.0
2018-03-27 14:30:00,154.81,155.17,153.74,153.81,74282.0,138.8716,139.1946,137.9118,137.9746,74282.0
2018-03-27 15:00:00,153.84,153.84,151.9,151.94,162182.0,138.0015,138.0015,136.2612,136.2971,162182.0
2018-03-27 15:30:00,151.93,152.47,150.9,152.13,503588.0,136.2881,136.7726,135.3642,136.4676,503588.0
2018-03-28 09:30:00,151.48,152.13,150.17,151.5,103626.0,136.4227,137.0081,135.2429,136.4407,103626.0
2018-03-28 10:00:00,151.58,151.84,150.24,150.63,110107.0,136.5128,136.7469,135.306,135.6572,110107.0
2018-03-28 10:30:00,150.79,150.9,148.79,149.62,141282.0,135.8013,135.9004,134.0001,134.7476,141282.0
2018-03-28 11:00:00,149.76,150.62,149.43,149.7,100723.0,134.8737,135.6482,134.5765,134.8196,100723.0
2018-03-28 11:30:00,149.62,150.6,149.36,150.36,50554.0,134.7476,135.6302,134.5134,135.414,50554.0
2018-03-28 12:00:00,150.41,153.63,150.27,152.35,484016.0,135.4591,138.359,135.333,137.2062,484016.0
2018-03-28 12:30:00,152.35,152.66,151.05,151.12,161447.0,137.2062,137.4854,136.0354,136.0985,161447.0
2018-03-28 13:00:00,150.97,152.25,150.67,152.18,62682.0,135.9634,137.1162,135.6932,137.0531,62682.0
2018-03-28 13:30:00,152.2,152.6,151.48,152.12,84857.0,137.0711,137.4314,136.4227,136.9991,84857.0
2018-03-28 14:00:00,152.12,152.39,151.13,151.37,99946.0,136.9991,137.2422,136.1075,136.3236,99946.0
2018-03-28 14:30:00,151.27,152.44,151.18,151.49,145518.0,136.2336,137.2873,136.1525,136.4317,145518.0
2018-03-28 15:00:00,151.49,151.92,150.41,151.86,113061.0,136.4317,136.819,135.4591,136.7649,113061.0
2018-03-28 15:30:00,151.82,152.23,151.36,151.47,416838.0,136.7289,137.0982,136.3146,136.4137,416838.0
2018-03-29 09:30:00,152.4,153.48,152.17,152.55,154452.0,137.2513,138.2239,137.0441,137.3863,154452.0
2018-03-29 10:00:00,152.55,152.72,151.93,152.26,91172.0,137.3863,137.5394,136.828,137.1252,91172.0
2018-03-29 10:30:00,152.26,152.47,151.52,152.41,110384.0,137.1252,137.3143,136.4587,137.2603,110384.0
2018-03-29 11:00:00,152.49,152.82,152.21,152.3,101470.0,137.3323,137.6295,137.0801,137.1612,101470.0
2018-03-29 11:30:00,152.26,152.61,151.95,152.6,66515.0,137.1252,137.4404,136.846,137.4314,66515.0
2018-03-29 12:00:00,152.61,152.93,151.86,152.57,427172.0,137.4404,137.7286,136.7649,137.4044,427172.0
2018-03-29 12:30:00,152.57,153.1,152.49,153.03,271426.0,137.4044,137.8817,137.3323,137.8186,271426.0
2018-03-29 13:00:00,153.06,153.06,152.47,152.57,125121.0,137.8457,137.8457,137.3143,137.4044,125121.0
2018-03-29 13:30:00,152.58,154.28,152.5,153.84,195025.0,137.4134,138.9444,137.3413,138.5481,195025.0
2018-03-29 14:00:00,153.81,154.53,153.38,154.45,165267.0,138.5211,139.1695,138.1338,139.0975,165267.0
2018-03-29 14:30:00,154.45,155.66,154.45,154.76,102845.0,139.0975,140.1872,139.0975,139.3767,102845.0
2018-03-29 15:00:00,154.74,155.83,154.59,155.0,125042.0,139.3587,140.3403,139.2236,139.5928,125042.0
2018-03-29 15:30:00,155.0,155.81,154.58,154.91,487807.0,139.5928,140.3223,139.2146,139.5118,487807.0
2018-04-02 09:30:00,154.38,154.88,153.05,153.64,82594.0,139.0344,139.4847,137.8366,138.368,82594.0
2018-04-02 10:00:00,153.54,153.68,152.78,153.23,90771.0,138.2779,138.404,137.5935,137.9988,90771.0
2018-04-02 10:30:00,153.14,153.47,152.65,152.66,115099.0,137.9177,138.2149,137.4764,137.4854,115099.0
2018-04-02 11:00:00,152.75,152.78,151.97,152.39,110344.0,137.5665,137.5935,136.864,137.2422,110344.0
2018-04-02 11:30:00,152.39,152.45,150.37,151.57,137292.0,137.2422,137.2963,135.423,136.5038,137292.0
2018-04-02 12:00:00,151.61,151.68,150.32,151.46,84546.0,136.5398,136.6028,135.378,136.4047,84546.0
2018-04-02 12:30:00,151.43,152.4,151.43,151.83,98156.0,136.3777,137.2513,136.3777,136.7379,98156.0
2018-04-02 13:00:00,151.76,151.98,149.62,149.93,65330.0,136.6749,136.873,134.7476,135.0268,65330.0
2018-04-02 13:30:00,150.0,150.76,149.7,149.88,76669.0,135.0898,135.7743,134.8196,134.9817,76669.0
2018-04-02 14:00:00,149.77,150.86,149.29,150.28,78578.0,134.8827,135.8643,134.4504,135.342,78578.0
2018-04-02 14:30:00,150.23,151.2,149.62,151.15,100199.0,135.297,136.1705,134.7476,136.1255,100199.0
2018-04-02 15:00:00,151.18,151.87,150.8,151.07,167874.0,136.1525,136.7739,135.8103,136.0535,167874.0
2018-04-02 15:30:00,151.05,152.23,150.43,151.8,341476.0,136.0354,137.0982,135.4771,136.7109,341476.0
2018-04-03 09:30:00,152.69,152.97,151.69,152.21,76627.0,137.5124,137.7646,136.6118,137.0801,76627.0
2018-04-03 10:00:00,152.25,152.38,151.33,151.93,80246.0,137.1162,137.2332,136.2876,136.828,80246.0
2018-04-03 10:30:00,151.97,152.49,151.79,152.42,106848.0,136.864,137.3323,136.7019,137.2693,106848.0
2018-04-03 11:00:00,152.49,153.21,152.42,152.86,93287.0,137.3323,137.9807,137.2693,137.6655,93287.0
2018-04-03 11:30:00,152.83,152.93,151.23,151.38,70777.0,137.6385,137.7286,136.1976,136.3326,70777.0
2018-04-03 12:00:00,151.35,152.23,151.12,151.22,61879.0,136.3056,137.0982,136.0985,136.1885,61879.0
2018-04-03 12:30:00,151.25,151.69,151.04,151.31,59436.0,136.2156,136.6118,136.0264,136.2696,59436.0
2018-04-03 13:00:00,151.27,152.35,151.27,151.99,64949.0,136.2336,137.2062,136.2336,136.882,64949.0
2018-04-03 13:30:00,152.04,152.1,151.13,151.71,90987.0,136.927,136.9811,136.1075,136.6298,90987.0
2018-04-03 14:00:00,151.72,151.75,150.22,150.34,100039.0,136.6388,136.6659,135.2879,135.396,100039.0
2018-04-03 14:30:00,150.33,151.42,149.76,151.23,142936.0,135.387,136.3687,134.8737,136.1976,142936.0
2018-04-03 15:00:00,151.21,152.83,151.05,152.71,158430.0,136.1795,137.6385,136.0354,137.5304,158430.0
2018-04-03 15:30:00,152.66,153.21,151.61,152.98,276345.0,137.4854,137.9807,136.5398,137.7736,276345.0
2018-04-04 09:30:00,145.04,147.25,143.57,147.13,728534.0,130.6228,132.6132,129.299,132.5051,728534.0
2018-04-04 10:00:00,147.08,148.09,146.63,146.71,394696.0,132.4601,133.3697,132.0548,132.1268,394696.0
2018-04-04 10:30:00,146.76,147.3,145.25,146.87,368041.0,132.1719,132.6582,130.812,132.2709,368041.0
2018-04-04 11:00:00,146.84,147.11,145.68,146.11,258672.0,132.2439,132.4871,131.1992,131.5865,258672.0
2018-04-04 11:30:00,146.06,146.69,145.74,146.34,204921.0,131.5415,132.1088,131.2533,131.7936,204921.0
2018-04-04 12:00:00,146.36,147.41,146.2,146.81,144087.0,131.8116,132.7573,131.6675,132.2169,144087.0
2018-04-04 12:30:00,146.84,148.28,146.45,146.83,210266.0,132.2439,133.5408,131.8927,132.2349,210266.0
2018-04-04 13:00:00,146.87,146.9,145.6,145.92,215808.0,132.2709,132.298,131.1272,131.4154,215808.0
2018-04-04 13:30:00,145.92,146.67,145.64,146.29,104484.0,131.4154,132.0908,131.1632,131.7486,104484.0
2018-04-04 14:00:00,146.33,147.73,146.17,147.56,165734.0,131.7846,133.0455,131.6405,132.8924,165734.0
2018-04-04 14:30:00,147.55,147.87,146.9,147.72,145617.0,132.8834,133.1715,132.298,133.0365,145617.0
2018-04-04 15:00:00,147.68,148.26,147.19,148.12,184904.0,133.0004,133.5228,132.5591,133.3967,184904.0
2018-04-04 15:30:00,148.1,149.16,148.1,148.53,464046.0,133.3787,134.3333,133.3787,133.7659,464046.0
2018-04-05 09:30:00,149.92,151.18,149.68,151.17,217235.0,135.0178,136.1525,134.8016,136.1435,217235.0
2018-04-05 10:00:00,151.11,151.27,149.31,149.98,270296.0,136.0895,136.2336,134.4684,135.0718,270296.0
2018-04-05 10:30:00,149.88,151.0,149.88,150.42,265448.0,134.9817,135.9904,134.9817,135.4681,265448.0
2018-04-05 11:00:00,150.47,152.74,150.47,152.56,264183.0,135.5131,137.5575,135.5131,137.3954,264183.0
2018-04-05 11:30:00,152.56,153.12,152.3,152.88,123416.0,137.3954,137.8997,137.1612,137.6835,123416.0
2018-04-05 12:00:00,152.84,153.23,151.96,152.21,145099.0,137.6475,137.9988,136.855,137.0801,145099.0
2018-04-05 12:30:00,152.2,152.4,151.44,151.44,107071.0,137.0711,137.2513,136.3867,136.3867,107071.0
2018-04-05 13:00:00,151.51,151.71,150.2,150.49,177945.0,136.4497,136.6298,135.2699,135.5311,177945.0
2018-04-05 13:30:00,150.5,151.29,150.28,151.08,101132.0,135.5401,136.2516,135.342,136.0625,101132.0
2018-04-05 14:00:00,151.14,151.2,150.47,150.98,97715.0,136.1165,136.1705,135.5131,135.9724,97715.0
2018-04-05 14:30:00,151.0,151.68,150.96,151.57,94730.0,135.9904,136.6028,135.9544,136.5038,94730.0
2018-04-05 15:00:00,151.58,151.58,150.82,150.87,136913.0,136.5128,136.5128,135.8283,135.8733,136913.0
2018-04-05 15:30:00,150.88,151.53,150.46,151.33,295641.0,135.8823,136.4677,135.5041,136.2876,295641.0
2018-04-06 09:30:00,149.33,149.8,148.08,149.0,360359.0,134.4864,134.9097,133.3607,134.1892,360359.0
2018-04-06 10:00:00,149.0,149.79,148.7,149.38,194915.0,134.1892,134.9007,133.919,134.5314,194915.0
2018-04-06 10:30:00,149.31,149.39,148.41,148.59,142956.0,134.4684,134.5405,133.6579,133.82,142956.0
2018-04-06 11:00:00,148.52,148.52,147.75,147.94,120014.0,133.7569,133.7569,133.0635,133.2346,120014.0
2018-04-06 11:30:00,147.95,148.1,147.21,147.79,106267.0,133.2436,133.3787,132.5771,133.0995,106267.0
2018-04-06 12:00:00,147.8,147.8,146.99,147.16,91023.0,133.1085,133.1085,132.379,132.5321,91023.0
2018-04-06 12:30:00,147.15,148.39,146.96,148.38,69917.0,132.5231,133.6399,132.352,133.6308,69917.0
2018-04-06 13:00:00,148.43,148.43,147.22,147.64,52173.0,133.6759,133.6759,132.5862,132.9644,52173.0
2018-04-06 13:30:00,147.7,147.98,146.34,146.34,107927.0,133.0184,133.2706,131.7936,131.7936,107927.0
2018-04-06 14:00:00,146.38,146.5,144.63,144.75,233426.0,131.8297,131.9377,130.2536,130.3617,233426.0
2018-04-06 14:30:00,144.75,145.13,143.18,143.54,368920.0,130.3617,130.7039,128.9477,129.2719,368920.0
2018-04-06 15:00:00,143.66,144.66,143.03,144.32,205642.0,129.38,130.2806,128.8126,129.9744,205642.0
2018-04-06 15:30:00,144.28,145.65,144.15,145.38,434778.0,129.9384,131.1722,129.8213,130.9291,434778.0
2018-04-09 09:30:00,146.67,147.44,145.2,146.2,265636.0,132.0908,132.7843,130.7669,131.6675,265636.0
2018-04-09 10:00:00,146.23,146.28,144.96,145.18,150528.0,131.6946,131.7396,130.5508,130.7489,150528.0
2018-04-09 10:30:00,145.16,146.01,145.11,145.76,162605.0,130.7309,131.4964,130.6859,131.2713,162605.0
2018-04-09 11:00:00,145.72,145.79,145.11,145.47,147496.0,131.2353,131.2983,130.6859,131.0101,147496.0
2018-04-09 11:30:00,145.46,146.46,145.04,145.85,235256.0,131.0011,131.9017,130.6228,131.3523,235256.0
2018-04-09 12:00:00,145.86,146.09,145.31,145.46,121062.0,131.3613,131.5685,130.866,131.0011,121062.0
2018-04-09 12:30:00,145.46,145.72,145.16,145.5,191979.0,131.0011,131.2353,130.7309,131.0371,191979.0
2018-04-09 13:00:00,145.52,145.91,145.46,145.7,86884.0,131.0551,131.4064,131.0011,131.2172,86884.0
2018-04-09 13:30:00,145.71,146.63,145.63,146.54,112968.0,131.2262,132.0548,131.1542,131.9737,112968.0
2018-04-09 14:00:00,146.54,146.56,145.42,145.43,114365.0,131.9737,131.9918,130.9651,130.9741,114365.0
2018-04-09 14:30:00,145.43,145.85,145.04,145.69,158568.0,130.9741,131.3523,130.6228,131.2082,158568.0
2018-04-09 15:00:00,145.69,145.85,144.93,145.1,270164.0,131.2082,131.3523,130.5238,130.6769,270164.0
2018-04-09 15:30:00,145.07,145.16,142.73,142.96,808016.0,130.6499,130.7309,128.5425,128.7496,808016.0
2018-04-10 09:30:00,146.05,146.85,145.43,145.44,236711.0,131.5325,132.2529,130.9741,130.9831,236711.0
2018-04-10 10:00:00,145.54,147.48,145.51,147.26,223077.0,131.0731,132.8203,131.0461,132.6222,223077.0
2018-04-10 10:30:00,147.22,148.14,147.07,148.09,140946.0,132.5862,133.4147,132.4511,133.3697,140946.0
2018-04-10 11:00:00,148.13,148.61,147.28,147.84,141725.0,133.4057,133.838,132.6402,133.1445,141725.0
2018-04-10 11:30:00,147.78,148.21,146.9,147.9,104525.0,133.0905,133.4777,132.298,133.1986,104525.0
2018-04-10 12:00:00,147.93,148.2,146.05,146.75,104652.0,133.2256,133.4687,131.5325,132.1629,104652.0
2018-04-10 12:30:00,146.68,147.54,146.64,147.09,67465.0,132.0998,132.8743,132.0638,132.4691,67465.0
2018-04-10 13:00:00,147.09,148.02,146.98,148.0,102311.0,132.4691,133.3066,132.37,133.2886,102311.0
2018-04-10 13:30:00,148.0,149.08,147.72,149.05,173428.0,133.2886,134.2613,133.0365,134.2342,173428.0
2018-04-10 14:00:00,149.05,149.49,148.58,148.61,199401.0,134.2342,134.6305,133.811,133.838,199401.0
2018-04-10 14:30:00,148.62,149.04,148.16,149.04,97331.0,133.847,134.2252,133.4327,134.2252,97331.0
2018-04-10 15:00:00,149.0,149.05,147.91,148.27,109260.0,134.1892,134.2342,133.2076,133.5318,109260.0
2018-04-10 15:30:00,148.26,148.33,147.72,148.02,241839.0,133.5228,133.5858,133.0365,133.3066,241839.0
2018-04-11 09:30:00,145.27,146.06,144.56,145.29,298162.0,130.83,131.5415,130.1906,130.848,298162.0
2018-04-11 10:00:00,145.29,145.7,144.25,145.6,155319.0,130.848,131.2172,129.9114,131.1272,155319.0
2018-04-11 10:30:00,145.59,145.64,144.78,144.8,191399.0,131.1182,131.1632,130.3887,130.4067,191399.0
2018-04-11 11:00:00,144.79,144.95,144.3,144.92,101331.0,130.3977,130.5418,129.9564,130.5148,101331.0
2018-04-11 11:30:00,144.88,145.46,144.69,145.34,121839.0,130.4788,131.0011,130.3076,130.893,121839.0
2018-04-11 12:00:00,145.32,145.81,145.31,145.6,116769.0,130.875,131.3163,130.866,131.1272,116769.0
2018-04-11 12:30:00,145.6,145.63,145.2,145.52,57097.0,131.1272,131.1542,130.7669,131.0551,57097.0
2018-04-11 13:00:00,145.55,145.75,145.22,145.57,52040.0,131.0822,131.2623,130.785,131.1002,52040.0
2018-04-11 13:30:00,145.58,146.04,145.26,145.98,63120.0,131.1092,131.5234,130.821,131.4694,63120.0
2018-04-11 14:00:00,146.0,146.18,145.17,145.62,83539.0,131.4874,131.6495,130.7399,131.1452,83539.0
2018-04-11 14:30:00,145.56,146.08,145.28,145.42,103255.0,131.0912,131.5595,130.839,130.9651,103255.0
2018-04-11 15:00:00,145.42,145.46,144.43,144.87,133451.0,130.9651,131.0011,130.0735,130.4697,133451.0
2018-04-11 15:30:00,144.87,145.09,144.25,144.4,326966.0,130.4697,130.6679,129.9114,130.0465,326966.0
2018-04-12 09:30:00,145.65,148.2,145.65,148.1,200710.0,131.1722,133.4687,131.1722,133.3787,200710.0
2018-04-12 10:00:00,148.04,149.19,147.54,149.17,183938.0,133.3246,134.3603,132.8743,134.3423,183938.0
2018-04-12 10:30:00,149.18,149.46,148.35,148.81,176792.0,134.3513,134.6035,133.6038,134.0181,176792.0
2018-04-12 11:00:00,148.74,150.23,148.68,150.12,207843.0,133.9551,135.297,133.901,135.1979,207843.0
2018-04-12 11:30:00,150.12,150.21,149.46,150.06,143451.0,135.1979,135.2789,134.6035,135.1439,143451.0
2018-04-12 12:00:00,150.02,150.19,149.42,149.78,95161.0,135.1078,135.2609,134.5675,134.8917,95161.0
2018-04-12 12:30:00,149.75,150.28,149.62,150.1,86461.0,134.8647,135.342,134.7476,135.1799,86461.0
2018-04-12 13:00:00,150.09,150.29,149.53,149.53,197997.0,135.1709,135.351,134.6665,134.6665,197997.0
2018-04-12 13:30:00,149.54,150.0,149.36,149.64,156670.0,134.6755,135.0898,134.5134,134.7656,156670.0
2018-04-12 14:00:00,149.68,150.46,149.57,150.38,138932.0,134.8016,135.5041,134.7026,135.432,138932.0
2018-04-12 14:30:00,150.41,150.48,149.55,150.33,171516.0,135.4591,135.5221,134.6845,135.387,171516.0
2018-04-12 15:00:00,150.32,151.18,149.95,151.14,151799.0,135.378,136.1525,135.0448,136.1165,151799.0
2018-04-12 15:30:00,151.12,151.14,150.0,150.23,502947.0,136.0985,136.1165,135.0898,135.297,502947.0
2018-04-13 09:30:00,151.71,152.0,150.06,150.62,360601.0,136.6298,136.891,135.1439,135.6482,360601.0
2018-04-13 10:00:00,150.61,151.06,149.95,150.28,177132.0,135.6392,136.0445,135.0448,135.342,177132.0
2018-04-13 10:30:00,150.31,150.66,149.44,149.5,109081.0,135.369,135.6842,134.5855,134.6395,109081.0
2018-04-13 11:00:00,149.49,150.08,149.0,150.01,135654.0,134.6305,135.1619,134.1892,135.0988,135654.0
2018-04-13 11:30:00,150.08,150.78,149.71,150.6,87285.0,135.1619,135.7923,134.8286,135.6302,87285.0
2018-04-13 12:00:00,150.59,151.47,150.5,151.45,111884.0,135.6212,136.4137,135.5401,136.3957,111884.0
2018-04-13 12:30:00,151.34,151.39,150.41,150.75,78519.0,136.2966,136.3417,135.4591,135.7653,78519.0
2018-04-13 13:00:00,150.75,150.97,150.39,150.95,106283.0,135.7653,135.9634,135.4411,135.9454,106283.0
2018-04-13 13:30:00,150.97,150.97,150.11,150.3,65451.0,135.9634,135.9634,135.1889,135.36,65451.0
2018-04-13 14:00:00,150.27,150.3,149.71,149.99,65655.0,135.333,135.36,134.8286,135.0808,65655.0
2018-04-13 14:30:00,150.0,150.27,149.68,149.7,74503.0,135.0898,135.333,134.8016,134.8196,74503.0
2018-04-13 15:00:00,149.7,149.85,148.98,149.29,152917.0,134.8196,134.9547,134.1712,134.4504,152917.0
2018-04-13 15:30:00,149.3,150.21,149.13,150.02,350621.0,134.4594,135.2789,134.3063,135.1078,350621.0
2018-04-16 09:30:00,151.17,151.28,149.31,149.4,107431.0,136.1435,136.2426,134.4684,134.5495,107431.0
2018-04-16 10:00:00,149.3,150.12,149.16,150.08,114478.0,134.4594,135.1979,134.3333,135.1619,114478.0
2018-04-16 10:30:00,150.12,150.32,148.75,149.25,104924.0,135.1979,135.378,133.9641,134.4144,104924.0
2018-04-16 11:00:00,149.27,149.69,148.29,148.75,164207.0,134.4324,134.8106,133.5498,133.9641,164207.0
2018-04-16 11:30:00,148.73,149.61,148.5,149.58,79732.0,133.9461,134.7386,133.7389,134.7116,79732.0
2018-04-16 12:00:00,149.64,150.13,149.62,149.97,61036.0,134.7656,135.2069,134.7476,135.0628,61036.0
2018-04-16 12:30:00,149.95,150.56,149.55,150.21,63648.0,135.0448,135.5942,134.6845,135.2789,63648.0
2018-04-16 13:00:00,150.24,150.45,149.84,149.93,55972.0,135.306,135.4951,134.9457,135.0268,55972.0
2018-04-16 13:30:00,150.0,150.56,149.89,150.35,67306.0,135.0898,135.5942,134.9908,135.405,67306.0
2018-04-16 14:00:00,150.39,150.4,149.62,149.76,75989.0,135.4411,135.4501,134.7476,134.8737,75989.0
2018-04-16 14:30:00,149.71,150.14,149.48,149.66,62516.0,134.8286,135.2159,134.6215,134.7836,62516.0
2018-04-16 15:00:00,149.68,149.81,149.17,149.54,122352.0,134.8016,134.9187,134.3423,134.6755,122352.0
2018-04-16 15:30:00,149.56,149.65,148.82,148.98,417962.0,134.6936,134.7746,134.0271,134.1712,417962.0
2018-04-17 09:30:00,150.69,150.69,149.55,149.97,97688.0,135.7112,135.7112,134.6845,135.0628,97688.0
2018-04-17 10:00:00,149.99,151.15,149.97,150.99,150779.0,135.0808,136.1255,135.0628,135.9814,150779.0
2018-04-17 10:30:00,151.04,151.72,150.86,151.62,130403.0,136.0264,136.6388,135.8643,136.5488,130403.0
2018-04-17 11:00:00,151.65,152.15,151.25,151.66,105050.0,136.5758,137.0261,136.2156,136.5848,105050.0
2018-04-17 11:30:00,151.54,151.54,151.2,151.25,82360.0,136.4767,136.4767,136.1705,136.2156,82360.0
2018-04-17 12:00:00,151.3,151.43,150.35,150.35,127190.0,136.2606,136.3777,135.405,135.405,127190.0
2018-04-17 12:30:00,150.33,150.41,149.76,149.86,68228.0,135.387,135.4591,134.8737,134.9637,68228.0
2018-04-17 13:00:00,149.86,150.11,149.47,150.11,42769.0,134.9637,135.1889,134.6125,135.1889,42769.0
2018-04-17 13:30:00,150.1,150.25,149.71,149.91,49905.0,135.1799,135.315,134.8286,135.0088,49905.0
2018-04-17 14:00:00,149.93,150.14,149.42,149.67,43410.0,135.0268,135.2159,134.5675,134.7926,43410.0
2018-04-17 14:30:00,149.71,150.01,149.54,149.79,54132.0,134.8286,135.0988,134.6755,134.9007,54132.0
2018-04-17 15:00:00,149.81,150.46,149.64,150.13,169175.0,134.9187,135.5041,134.7656,135.2069,169175.0
2018-04-17 15:30:00,150.17,150.34,149.15,149.17,330637.0,135.2429,135.396,134.3243,134.3423,330637.0
2018-04-18 09:30:00,150.59,151.04,149.68,150.58,188329.0,135.6212,136.0264,134.8016,135.6122,188329.0
2018-04-18 10:00:00,150.44,150.69,149.41,150.26,132980.0,135.4861,135.7112,134.5585,135.324,132980.0
2018-04-18 10:30:00,150.32,151.05,150.22,150.7,78868.0,135.378,136.0354,135.2879,135.7202,78868.0
2018-04-18 11:00:00,150.72,151.47,150.68,151.2,105829.0,135.7382,136.4137,135.7022,136.1705,105829.0
2018-04-18 11:30:00,151.24,151.33,150.93,151.01,67092.0,136.2066,136.2876,135.9274,135.9994,67092.0
2018-04-18 12:00:00,151.06,151.71,151.06,151.07,81346.0,136.0445,136.6298,136.0445,136.0535,81346.0
2018-04-18 12:30:00,151.13,151.32,150.71,151.0,77645.0,136.1075,136.2786,135.7292,135.9904,77645.0
2018-04-18 13:00:00,151.0,151.02,150.51,150.65,112146.0,135.9904,136.0084,135.5491,135.6752,112146.0
2018-04-18 13:30:00,150.64,150.96,150.29,150.33,90931.0,135.6662,135.9544,135.351,135.387,90931.0
2018-04-18 14:00:00,150.28,151.01,150.23,150.75,83168.0,135.342,135.9994,135.297,135.7653,83168.0
2018-04-18 14:30:00,150.75,151.12,150.5,150.73,107848.0,135.7653,136.0985,135.5401,135.7473,107848.0
2018-04-18 15:00:00,150.76,150.86,150.5,150.74,106764.0,135.7743,135.8643,135.5401,135.7563,106764.0
2018-04-18 15:30:00,150.75,150.77,149.7,149.78,321090.0,135.7653,135.7833,134.8196,134.8917,321090.0
2018-04-19 09:30:00,149.83,150.52,147.34,148.33,231040.0,134.9367,135.5581,132.6942,133.5858,231040.0
2018-04-19 10:00:00,148.27,148.62,147.66,148.45,107227.0,133.5318,133.847,132.9824,133.6939,107227.0
2018-04-19 10:30:00,148.47,148.8,148.01,148.2,61910.0,133.7119,134.0091,133.2976,133.4687,61910.0
2018-04-19 11:00:00,148.19,148.28,147.59,147.87,96204.0,133.4597,133.5408,132.9194,133.1715,96204.0
2018-04-19 11:30:00,147.94,147.98,147.02,147.09,61199.0,133.2346,133.2706,132.406,132.4691,61199.0
2018-04-19 12:00:00,147.05,147.59,146.76,147.21,105726.0,132.4331,132.9194,132.1719,132.5771,105726.0
2018-04-19 12:30:00,147.2,147.69,147.15,147.46,62330.0,132.5681,133.0094,132.5231,132.8023,62330.0
2018-04-19 13:00:00,147.39,147.46,146.5,146.64,101073.0,132.7393,132.8023,131.9377,132.0638,101073.0
2018-04-19 13:30:00,146.67,147.44,146.56,147.36,92460.0,132.0908,132.7843,131.9918,132.7122,92460.0
2018-04-19 14:00:00,147.33,147.65,147.22,147.56,85072.0,132.6852,132.9734,132.5862,132.8924,85072.0
2018-04-19 14:30:00,147.53,148.48,147.49,148.44,77306.0,132.8653,133.7209,132.8293,133.6849,77306.0
2018-04-19 15:00:00,148.41,148.65,148.09,148.09,118172.0,133.6579,133.874,133.3697,133.3697,118172.0
2018-04-19 15:30:00,148.11,148.8,147.83,148.11,438708.0,133.3877,134.0091,133.1355,133.3877,438708.0
2018-04-20 09:30:00,148.33,149.87,148.33,149.2,263606.0,133.5858,134.9727,133.5858,134.3693,263606.0
2018-04-20 10:00:00,149.19,149.19,147.69,148.47,204917.0,134.3603,134.3603,133.0094,133.7119,204917.0
2018-04-20 10:30:00,148.5,149.03,147.34,147.6,123729.0,133.7389,134.2162,132.6942,132.9284,123729.0
2018-04-20 11:00:00,147.58,147.68,146.6,147.09,109456.0,132.9104,133.0004,132.0278,132.4691,109456.0
2018-04-20 11:30:00,147.09,148.0,147.03,147.64,66616.0,132.4691,133.2886,132.415,132.9644,66616.0
2018-04-20 12:00:00,147.54,147.54,146.9,147.02,61967.0,132.8743,132.8743,132.298,132.406,61967.0
2018-04-20 12:30:00,147.03,147.19,146.76,147.08,60015.0,132.415,132.5591,132.1719,132.4601,60015.0
2018-04-20 13:00:00,147.07,147.85,146.97,147.78,42983.0,132.4511,133.1535,132.361,133.0905,42983.0
2018-04-20 13:30:00,147.78,148.11,147.54,147.61,48129.0,133.0905,133.3877,132.8743,132.9374,48129.0
2018-04-20 14:00:00,147.61,147.82,147.07,147.24,60276.0,132.9374,133.1265,132.4511,132.6042,60276.0
2018-04-20 14:30:00,147.26,147.38,146.94,146.96,49158.0,132.6222,132.7302,132.334,132.352,49158.0
2018-04-20 15:00:00,146.95,146.96,146.3,146.5,117176.0,132.343,132.352,131.7576,131.9377,117176.0
2018-04-20 15:30:00,146.47,146.97,146.31,146.96,306711.0,131.9107,132.361,131.7666,132.352,306711.0
2018-04-23 09:30:00,147.25,147.82,146.55,147.38,84958.0,132.6132,133.1265,131.9828,132.7302,84958.0
2018-04-23 10:00:00,147.4,147.4,146.11,146.2,77571.0,132.7483,132.7483,131.5865,131.6675,77571.0
2018-04-23 10:30:00,146.28,146.57,146.0,146.38,58180.0,131.7396,132.0008,131.4874,131.8297,58180.0
2018-04-23 11:00:00,146.37,147.43,146.28,147.13,83113.0,131.8206,132.7753,131.7396,132.5051,83113.0
2018-04-23 11:30:00,147.19,147.2,146.62,146.94,38654.0,132.5591,132.5681,132.0458,132.334,38654.0
2018-04-23 12:00:00,146.96,146.97,146.2,146.29,27815.0,132.352,132.361,131.6675,131.7486,27815.0
2018-04-23 12:30:00,146.2,146.55,145.96,146.55,58152.0,131.6675,131.9828,131.4514,131.9828,58152.0
2018-04-23 13:00:00,146.51,146.75,146.37,146.69,22270.0,131.9467,132.1629,131.8206,132.1088,22270.0
2018-04-23 13:30:00,146.75,146.85,146.44,146.83,58865.0,132.1629,132.2529,131.8837,132.2349,58865.0
2018-04-23 14:00:00,146.8,146.8,145.63,145.84,46336.0,132.2079,132.2079,131.1542,131.3433,46336.0
2018-04-23 14:30:00,145.77,145.87,145.32,145.62,70055.0,131.2803,131.3703,130.875,131.1452,70055.0
2018-04-23 15:00:00,145.62,146.03,145.62,145.98,59004.0,131.1452,131.5144,131.1452,131.4694,59004.0
2018-04-23 15:30:00,145.98,146.15,145.75,146.04,178286.0,131.4694,131.6225,131.2623,131.5234,178286.0
2018-04-24 09:30:00,148.31,148.6,146.55,147.72,249545.0,133.5678,133.829,131.9828,133.0365,249545.0
2018-04-24 10:00:00,147.73,149.15,147.36,147.39,190908.0,133.0455,134.3243,132.7122,132.7393,190908.0
2018-04-24 10:30:00,147.3,147.45,146.59,146.59,78523.0,132.6582,132.7933,132.0188,132.0188,78523.0
2018-04-24 11:00:00,146.59,147.13,145.88,146.17,143834.0,132.0188,132.5051,131.3794,131.6405,143834.0
2018-04-24 11:30:00,146.22,146.3,140.09,140.47,573520.0,131.6856,131.7576,126.1649,126.5071,573520.0
2018-04-24 12:00:00,140.48,142.21,139.0,140.0,636930.0,126.5161,128.0742,125.1832,126.0838,636930.0
2018-04-24 12:30:00,140.06,141.32,139.73,140.23,293604.0,126.1379,127.2726,125.8407,126.291,293604.0
2018-04-24 13:00:00,140.18,140.68,139.27,139.85,138478.0,126.2459,126.6962,125.4264,125.9487,138478.0
2018-04-24 13:30:00,139.81,139.87,137.81,138.3,183314.0,125.9127,125.9668,124.1115,124.5528,183314.0
2018-04-24 14:00:00,138.22,138.97,137.41,137.77,234122.0,124.4808,125.1562,123.7513,124.0755,234122.0
2018-04-24 14:30:00,137.77,138.9,137.56,138.5,235040.0,124.0755,125.0932,123.8864,124.7329,235040.0
2018-04-24 15:00:00,138.6,139.24,138.34,138.58,283804.0,124.823,125.3994,124.5888,124.805,283804.0
2018-04-24 15:30:00,138.58,138.58,137.71,138.09,868910.0,124.805,124.805,124.0215,124.3637,868910.0
2018-04-25 09:30:00,138.07,138.82,136.1,136.92,323157.0,124.3457,125.0211,122.5715,123.31,323157.0
2018-04-25 10:00:00,136.92,138.23,136.83,138.06,289607.0,123.31,124.4898,123.2289,124.3367,289607.0
2018-04-25 10:30:00,138.03,139.9,138.0,139.33,296648.0,124.3097,125.9938,124.2826,125.4804,296648.0
2018-04-25 11:00:00,139.19,139.63,137.99,138.3,235454.0,125.3543,125.7506,124.2736,124.5528,235454.0
2018-04-25 11:30:00,138.41,138.5,136.95,137.03,118658.0,124.6519,124.7329,123.337,123.4091,118658.0
2018-04-25 12:00:00,137.12,138.08,136.91,137.67,84821.0,123.4901,124.3547,123.301,123.9854,84821.0
2018-04-25 12:30:00,137.63,138.19,137.58,137.9,107367.0,123.9494,124.4537,123.9044,124.1926,107367.0
2018-04-25 13:00:00,137.93,138.65,137.8,138.08,94468.0,124.2196,124.868,124.1025,124.3547,94468.0
2018-04-25 13:30:00,138.11,138.93,138.06,138.72,124933.0,124.3817,125.1202,124.3367,124.9311,124933.0
2018-04-25 14:00:00,138.74,138.87,137.96,138.25,89762.0,124.9491,125.0662,124.2466,124.5078,89762.0
2018-04-25 14:30:00,138.3,138.75,138.13,138.66,115968.0,124.5528,124.9581,124.3997,124.877,115968.0
2018-04-25 15:00:00,138.72,138.77,137.93,138.0,141929.0,124.9311,124.9761,124.2196,124.2826,141929.0
2018-04-25 15:30:00,137.96,138.13,136.9,137.99,398850.0,124.2466,124.3997,123.292,124.2736,398850.0
2018-04-26 09:30:00,138.05,138.24,135.23,136.1,390742.0,124.3277,124.4988,121.788,122.5715,390742.0
2018-04-26 10:00:00,136.03,136.54,135.37,135.54,266972.0,122.5085,122.9678,121.9141,122.0672,266972.0
2018-04-26 10:30:00,135.53,136.16,135.06,135.23,276903.0,122.0582,122.6255,121.6349,121.788,276903.0
2018-04-26 11:00:00,135.26,136.1,134.91,135.2,354725.0,121.815,122.5715,121.4998,121.761,354725.0
2018-04-26 11:30:00,135.19,135.38,133.7,135.0,416914.0,121.7519,121.9231,120.4101,121.5808,416914.0
2018-04-26 12:00:00,135.04,136.35,135.01,135.94,231954.0,121.6169,122.7966,121.5898,122.4274,231954.0
2018-04-26 12:30:00,135.92,136.04,135.31,135.7,94046.0,122.4094,122.5175,121.86,122.2113,94046.0
2018-04-26 13:00:00,135.67,136.47,135.67,136.17,160045.0,122.1842,122.9047,122.1842,122.6345,160045.0
2018-04-26 13:30:00,136.07,136.1,135.4,135.52,104155.0,122.5445,122.5715,121.9411,122.0491,104155.0
2018-04-26 14:00:00,135.54,135.81,135.27,135.28,120462.0,122.0672,122.3103,121.824,121.833,120462.0
2018-04-26 14:30:00,135.37,135.93,135.06,135.92,152545.0,121.9141,122.4184,121.6349,122.4094,152545.0
2018-04-26 15:00:00,135.93,136.16,135.85,136.12,214578.0,122.4184,122.6255,122.3463,122.5895,214578.0
2018-04-26 15:30:00,136.12,136.52,135.76,136.35,509394.0,122.5895,122.9497,122.2653,122.7966,509394.0
2018-04-27 09:30:00,136.7,139.8,136.33,139.75,539986.0,123.1119,125.9037,122.7786,125.8587,539986.0
2018-04-27 10:00:00,139.75,139.93,138.16,138.17,197856.0,125.8587,126.0208,124.4267,124.4357,197856.0
2018-04-27 10:30:00,138.13,138.5,137.26,137.99,196077.0,124.3997,124.7329,123.6162,124.2736,196077.0
2018-04-27 11:00:00,137.97,138.67,137.9,138.33,138924.0,124.2556,124.886,124.1926,124.5798,138924.0
2018-04-27 11:30:00,138.34,138.37,137.65,137.94,108223.0,124.5888,124.6159,123.9674,124.2286,108223.0
2018-04-27 12:00:00,137.93,138.35,137.87,138.24,92413.0,124.2196,124.5978,124.1656,124.4988,92413.0
2018-04-27 12:30:00,138.2,138.54,138.08,138.17,85440.0,124.4628,124.769,124.3547,124.4357,85440.0
2018-04-27 13:00:00,138.2,138.34,138.07,138.21,59757.0,124.4628,124.5888,124.3457,124.4718,59757.0
2018-04-27 13:30:00,138.2,138.27,137.7,137.89,64370.0,124.4628,124.5258,124.0125,124.1836,64370.0
2018-04-27 14:00:00,137.91,137.96,137.41,137.46,53304.0,124.2016,124.2466,123.7513,123.7963,53304.0
2018-04-27 14:30:00,137.46,137.64,137.3,137.44,99144.0,123.7963,123.9584,123.6522,123.7783,99144.0
2018-04-27 15:00:00,137.4,137.7,137.09,137.33,105940.0,123.7423,124.0125,123.4631,123.6792,105940.0
2018-04-27 15:30:00,137.32,137.68,137.22,137.55,237562.0,123.6702,123.9944,123.5802,123.8774,237562.0
2018-04-30 09:30:00,137.74,138.44,136.65,136.86,135970.0,124.0485,124.6789,123.0668,123.2559,135970.0
2018-04-30 10:00:00,136.95,137.24,135.52,136.16,171275.0,123.337,123.5982,122.0491,122.6255,171275.0
2018-04-30 10:30:00,136.2,136.52,135.9,136.35,119090.0,122.6616,122.9497,122.3914,122.7966,119090.0
2018-04-30 11:00:00,136.35,137.15,136.35,136.97,96624.0,122.7966,123.5171,122.7966,123.355,96624.0
2018-04-30 11:30:00,136.94,137.3,136.75,136.89,45261.0,123.328,123.6522,123.1569,123.283,45261.0
2018-04-30 12:00:00,136.86,136.96,136.64,136.89,44738.0,123.2559,123.346,123.0578,123.283,44738.0
2018-04-30 12:30:00,136.89,137.02,136.49,136.85,49727.0,123.283,123.4,122.9227,123.2469,49727.0
2018-04-30 13:00:00,136.82,136.88,136.35,136.71,44391.0,123.2199,123.274,122.7966,123.1209,44391.0
2018-04-30 13:30:00,136.67,136.87,136.42,136.61,52382.0,123.0848,123.265,122.8597,123.0308,52382.0
2018-04-30 14:00:00,136.63,136.66,135.82,136.07,65727.0,123.0488,123.0758,122.3193,122.5445,65727.0
2018-04-30 14:30:00,136.02,136.36,135.99,136.12,67447.0,122.4994,122.8057,122.4724,122.5895,67447.0
2018-04-30 15:00:00,136.08,136.33,135.46,135.62,104473.0,122.5535,122.7786,121.9951,122.1392,104473.0
2018-04-30 15:30:00,135.6,136.24,135.22,135.29,297950.0,122.1212,122.6976,121.779,121.842,297950.0
2018-05-01 09:30:00,134.76,136.22,134.5,135.25,358414.0,121.3647,122.6796,121.1305,121.806,358414.0
2018-05-01 10:00:00,135.17,135.17,133.12,133.7,232190.0,121.7339,121.7339,119.8877,120.4101,232190.0
2018-05-01 10:30:00,133.64,133.64,132.89,133.08,158593.0,120.356,120.356,119.6806,119.8517,158593.0
2018-05-01 11:00:00,133.1,133.69,132.88,133.65,115270.0,119.8697,120.4011,119.6716,120.365,115270.0
2018-05-01 11:30:00,133.66,134.26,133.49,133.67,66635.0,120.374,120.9144,120.2209,120.383,66635.0
2018-05-01 12:00:00,133.69,133.93,133.49,133.8,43018.0,120.4011,120.6172,120.2209,120.5001,43018.0
2018-05-01 12:30:00,133.82,133.94,133.28,133.51,56272.0,120.5181,120.6262,120.0318,120.2389,56272.0
2018-05-01 13:00:00,133.49,133.49,132.18,132.25,146917.0,120.2209,120.2209,119.0411,119.1042,146917.0
2018-05-01 13:30:00,132.25,133.8,132.18,133.67,117225.0,119.1042,120.5001,119.0411,120.383,117225.0
2018-05-01 14:00:00,133.71,135.0,133.69,134.34,71573.0,120.4191,121.5808,120.4011,120.9864,71573.0
2018-05-01 14:30:00,134.35,135.06,134.04,134.79,143367.0,120.9954,121.6349,120.7163,121.3917,143367.0
2018-05-01 15:00:00,134.78,135.02,134.36,134.54,135931.0,121.3827,121.5988,121.0045,121.1666,135931.0
2018-05-01 15:30:00,134.56,135.39,134.45,135.35,218228.0,121.1846,121.9321,121.0855,121.896,218228.0
2018-05-02 09:30:00,135.41,136.08,134.87,135.95,142986.0,121.9501,122.5535,121.4638,122.4364,142986.0
2018-05-02 10:00:00,135.89,137.35,135.82,136.9,244323.0,122.3824,123.6972,122.3193,123.292,244323.0
2018-05-02 10:30:00,136.83,137.35,136.71,137.2,138618.0,123.2289,123.6972,123.1209,123.5622,138618.0
2018-05-02 11:00:00,137.19,137.88,137.16,137.48,110625.0,123.5531,124.1746,123.5261,123.8143,110625.0
2018-05-02 11:30:00,137.5,137.6,136.95,137.4,99907.0,123.8323,123.9224,123.337,123.7423,99907.0
2018-05-02 12:00:00,137.35,137.44,137.11,137.16,58558.0,123.6972,123.7783,123.4811,123.5261,58558.0
2018-05-02 12:30:00,137.14,137.25,137.03,137.14,39474.0,123.5081,123.6072,123.4091,123.5081,39474.0
2018-05-02 13:00:00,137.14,137.25,136.89,136.94,43193.0,123.5081,123.6072,123.283,123.328,43193.0
2018-05-02 13:30:00,137.0,137.11,136.24,136.35,80233.0,123.382,123.4811,122.6976,122.7966,80233.0
2018-05-02 14:00:00,136.34,137.57,136.3,137.37,188233.0,122.7876,123.8954,122.7516,123.7153,188233.0
2018-05-02 14:30:00,137.34,137.5,136.74,136.8,128596.0,123.6882,123.8323,123.1479,123.2019,128596.0
2018-05-02 15:00:00,136.78,136.97,135.63,135.95,116301.0,123.1839,123.355,122.1482,122.4364,116301.0
2018-05-02 15:30:00,135.94,135.95,134.59,134.78,372848.0,122.4274,122.4364,121.2116,121.3827,372848.0
2018-05-03 09:30:00,136.0,136.0,133.95,134.56,401084.0,122.4814,122.4814,120.6352,121.1846,401084.0
2018-05-03 10:00:00,134.51,134.56,132.54,132.79,183513.0,121.1395,121.1846,119.3654,119.5905,183513.0
2018-05-03 10:30:00,132.73,133.0,131.26,131.65,258347.0,119.5365,119.7796,118.2126,118.5638,258347.0
2018-05-03 11:00:00,131.66,132.85,131.42,132.44,209166.0,118.5728,119.6445,118.3567,119.2753,209166.0
2018-05-03 11:30:00,132.48,133.24,131.93,133.06,180861.0,119.3113,119.9958,118.816,119.8337,180861.0
2018-05-03 12:00:00,133.1,133.91,132.73,132.87,143426.0,119.8697,120.5992,119.5365,119.6626,143426.0
2018-05-03 12:30:00,132.87,135.66,132.84,135.56,154450.0,119.6626,122.1752,119.6355,122.0852,154450.0
2018-05-03 13:00:00,135.55,135.78,134.87,135.36,156670.0,122.0762,122.2833,121.4638,121.9051,156670.0
2018-05-03 13:30:00,135.41,136.51,135.41,135.86,295380.0,121.9501,122.9407,121.9501,122.3554,295380.0
2018-05-03 14:00:00,135.91,135.91,135.04,135.47,124518.0,122.4004,122.4004,121.6169,122.0041,124518.0
2018-05-03 14:30:00,135.48,137.32,135.46,136.59,229102.0,122.0131,123.6702,121.9951,123.0128,229102.0
2018-05-03 15:00:00,136.58,137.42,136.44,137.25,283676.0,123.0038,123.7603,122.8777,123.6072,283676.0
2018-05-03 15:30:00,137.28,137.34,136.34,136.86,443064.0,123.6342,123.6882,122.7876,123.2559,443064.0
2018-05-04 09:30:00,136.12,136.57,135.14,135.86,239494.0,122.5895,122.9948,121.7069,122.3554,239494.0
2018-05-04 10:00:00,135.86,136.36,135.41,136.36,115103.0,122.3554,122.8057,121.9501,122.8057,115103.0
2018-05-04 10:30:00,136.44,137.88,136.28,137.37,101216.0,122.8777,124.1746,122.7336,123.7153,101216.0
2018-05-04 11:00:00,137.42,138.2,137.34,137.65,110276.0,123.7603,124.4628,123.6882,123.9674,110276.0
2018-05-04 11:30:00,137.57,137.62,136.4,136.97,167067.0,123.8954,123.9404,122.8417,123.355,167067.0
2018-05-04 12:00:00,137.0,137.17,136.65,137.03,73503.0,123.382,123.5351,123.0668,123.4091,73503.0
2018-05-04 12:30:00,137.06,137.17,136.75,137.11,97332.0,123.4361,123.5351,123.1569,123.4811,97332.0
2018-05-04 13:00:00,137.14,137.52,136.85,137.34,75451.0,123.5081,123.8503,123.2469,123.6882,75451.0
2018-05-04 13:30:00,137.31,137.45,137.16,137.31,44279.0,123.6612,123.7873,123.5261,123.6612,44279.0
2018-05-04 14:00:00,137.28,137.75,137.22,137.66,85276.0,123.6342,124.0575,123.5802,123.9764,85276.0
2018-05-04 14:30:00,137.67,137.77,137.4,137.64,78115.0,123.9854,124.0755,123.7423,123.9584,78115.0
2018-05-04 15:00:00,137.66,138.25,137.66,138.06,96614.0,123.9764,124.5078,123.9764,124.3367,96614.0
2018-05-04 15:30:00,138.06,138.11,136.89,137.29,265243.0,124.3367,124.3817,123.283,123.6432,265243.0
2018-05-07 09:30:00,140.0,141.78,139.27,141.0,428518.0,126.0838,127.6869,125.4264,126.9844,428518.0
2018-05-07 10:00:00,141.07,141.15,140.06,140.52,125420.0,127.0475,127.1195,126.1379,126.5521,125420.0
2018-05-07 10:30:00,140.45,140.65,139.99,140.44,99220.0,126.4891,126.6692,126.0748,126.4801,99220.0
2018-05-07 11:00:00,140.39,140.9,139.99,140.75,78686.0,126.4351,126.8944,126.0748,126.7593,78686.0
2018-05-07 11:30:00,140.72,140.99,140.33,140.96,62168.0,126.7323,126.9754,126.381,126.9484,62168.0
2018-05-07 12:00:00,140.96,141.06,140.48,140.85,57142.0,126.9484,127.0385,126.5161,126.8493,57142.0
2018-05-07 12:30:00,140.74,140.93,140.48,140.76,46861.0,126.7503,126.9214,126.5161,126.7683,46861.0
2018-05-07 13:00:00,140.78,140.94,140.55,140.78,42453.0,126.7863,126.9304,126.5792,126.7863,42453.0
2018-05-07 13:30:00,140.84,141.11,140.68,140.98,48048.0,126.8403,127.0835,126.6962,126.9664,48048.0
2018-05-07 14:00:00,140.96,141.1,140.79,140.93,47919.0,126.9484,127.0745,126.7953,126.9214,47919.0
2018-05-07 14:30:00,140.93,141.1,140.12,140.24,80028.0,126.9214,127.0745,126.1919,126.3,80028.0
2018-05-07 15:00:00,140.26,140.61,139.73,140.12,109932.0,126.318,126.6332,125.8407,126.1919,109932.0
2018-05-07 15:30:00,140.12,140.42,139.96,140.22,198072.0,126.1919,126.4621,126.0478,126.282,198072.0
2018-05-08 09:30:00,140.65,141.96,140.22,141.56,231146.0,126.6692,127.849,126.282,127.4888,231146.0
2018-05-08 10:00:00,141.62,142.66,141.48,141.84,178706.0,127.5428,128.4794,127.4167,127.7409,178706.0
2018-05-08 10:30:00,141.8,142.36,141.74,141.74,108133.0,127.7049,128.2092,127.6509,127.6509,108133.0
2018-05-08 11:00:00,141.69,142.17,141.23,141.8,113001.0,127.6058,128.0381,127.1916,127.7049,113001.0
2018-05-08 11:30:00,141.69,142.27,141.37,141.81,72648.0,127.6058,128.1282,127.3177,127.7139,72648.0
2018-05-08 12:00:00,141.89,141.99,141.49,141.63,63591.0,127.786,127.876,127.4257,127.5518,63591.0
2018-05-08 12:30:00,141.67,141.73,141.26,141.53,72013.0,127.5878,127.6419,127.2186,127.4617,72013.0
2018-05-08 13:00:00,141.56,141.99,141.35,141.88,60166.0,127.4888,127.876,127.2996,127.777,60166.0
2018-05-08 13:30:00,141.88,141.92,141.43,141.59,43860.0,127.777,127.813,127.3717,127.5158,43860.0
2018-05-08 14:00:00,141.53,142.7,141.47,142.27,136713.0,127.4617,128.5154,127.4077,128.1282,136713.0
2018-05-08 14:30:00,142.26,142.32,141.1,141.27,136938.0,128.1192,128.1732,127.0745,127.2276,136938.0
2018-05-08 15:00:00,141.23,141.71,141.14,141.54,137633.0,127.1916,127.6239,127.1105,127.4708,137633.0
2018-05-08 15:30:00,141.54,142.07,141.54,142.07,277419.0,127.4708,127.9481,127.4708,127.9481,277419.0
2018-05-09 09:30:00,143.21,143.45,142.09,143.37,153118.0,128.9748,129.1909,127.9661,129.1188,153118.0
2018-05-09 10:00:00,143.33,144.06,143.05,143.73,126993.0,129.0828,129.7403,128.8307,129.4431,126993.0
2018-05-09 10:30:00,143.77,144.18,143.39,143.67,138247.0,129.4791,129.8483,129.1369,129.389,138247.0
2018-05-09 11:00:00,143.73,143.89,143.22,143.45,118843.0,129.4431,129.5872,128.9838,129.1909,118843.0
2018-05-09 11:30:00,143.48,143.76,143.2,143.67,133118.0,129.2179,129.4701,128.9657,129.389,133118.0
2018-05-09 12:00:00,143.69,144.52,143.6,144.35,97373.0,129.407,130.1545,129.326,130.0014,97373.0
2018-05-09 12:30:00,144.36,145.41,144.33,145.03,176318.0,130.0104,130.9561,129.9834,130.6138,176318.0
2018-05-09 13:00:00,145.05,145.53,144.91,145.45,135905.0,130.6319,131.0641,130.5058,130.9921,135905.0
2018-05-09 13:30:00,145.42,145.45,145.04,145.22,73310.0,130.9651,130.9921,130.6228,130.785,73310.0
2018-05-09 14:00:00,145.23,145.47,144.48,144.84,90499.0,130.794,131.0101,130.1185,130.4427,90499.0
2018-05-09 14:30:00,144.82,145.11,144.6,144.81,79774.0,130.4247,130.6859,130.2266,130.4157,79774.0
2018-05-09 15:00:00,144.8,144.9,144.56,144.79,92779.0,130.4067,130.4968,130.1906,130.3977,92779.0
2018-05-09 15:30:00,144.79,145.27,144.73,145.17,292532.0,130.3977,130.83,130.3437,130.7399,292532.0
2018-05-10 09:30:00,145.47,145.66,144.67,144.67,96819.0,131.0101,131.1812,130.2896,130.2896,96819.0
2018-05-10 10:00:00,144.71,145.63,144.54,145.4,126419.0,130.3257,131.1542,130.1725,130.9471,126419.0
2018-05-10 10:30:00,145.5,146.11,145.46,146.03,137398.0,131.0371,131.5865,131.0011,131.5144,137398.0
2018-05-10 11:00:00,145.99,146.33,145.59,146.08,82094.0,131.4784,131.7846,131.1182,131.5595,82094.0
2018-05-10 11:30:00,146.09,146.66,146.03,146.5,146300.0,131.5685,132.0818,131.5144,131.9377,146300.0
2018-05-10 12:00:00,146.53,147.5,146.52,146.78,235555.0,131.9647,132.8383,131.9557,132.1899,235555.0
2018-05-10 12:30:00,146.71,147.0,146.58,146.8,69150.0,132.1268,132.388,132.0098,132.2079,69150.0
2018-05-10 13:00:00,146.79,146.98,146.2,146.31,73537.0,132.1989,132.37,131.6675,131.7666,73537.0
2018-05-10 13:30:00,146.31,146.59,145.81,145.82,213824.0,131.7666,132.0188,131.3163,131.3253,213824.0
2018-05-10 14:00:00,145.9,146.6,145.76,146.51,140235.0,131.3974,132.0278,131.2713,131.9467,140235.0
2018-05-10 14:30:00,146.54,146.56,145.83,146.26,72433.0,131.9737,131.9918,131.3343,131.7216,72433.0
2018-05-10 15:00:00,146.34,146.6,146.06,146.14,130116.0,131.7936,132.0278,131.5415,131.6135,130116.0
2018-05-10 15:30:00,146.15,146.67,146.09,146.59,387627.0,131.6225,132.0908,131.5685,132.0188,387627.0
2018-05-11 09:30:00,146.81,149.0,146.81,148.0,132420.0,132.2169,134.1892,132.2169,133.2886,132420.0
2018-05-11 10:00:00,148.06,148.3,147.37,147.47,172255.0,133.3427,133.5588,132.7212,132.8113,172255.0
2018-05-11 10:30:00,147.5,147.56,146.95,147.56,86018.0,132.8383,132.8924,132.343,132.8924,86018.0
2018-05-11 11:00:00,147.53,147.61,146.54,146.61,102314.0,132.8653,132.9374,131.9737,132.0368,102314.0
2018-05-11 11:30:00,146.62,147.0,146.47,146.75,98185.0,132.0458,132.388,131.9107,132.1629,98185.0
2018-05-11 12:00:00,146.76,147.03,146.41,146.64,123125.0,132.1719,132.415,131.8567,132.0638,123125.0
2018-05-11 12:30:00,146.63,147.08,146.52,146.94,125357.0,132.0548,132.4601,131.9557,132.334,125357.0
2018-05-11 13:00:00,146.88,147.13,146.83,146.89,79076.0,132.2799,132.5051,132.2349,132.289,79076.0
2018-05-11 13:30:00,146.93,146.93,146.45,146.74,38616.0,132.325,132.325,131.8927,132.1539,38616.0
2018-05-11 14:00:00,146.73,146.74,146.15,146.53,77394.0,132.1449,132.1539,131.6225,131.9647,77394.0
2018-05-11 14:30:00,146.49,146.86,146.44,146.86,99024.0,131.9287,132.2619,131.8837,132.2619,99024.0
2018-05-11 15:00:00,146.76,147.13,146.73,146.96,100388.0,132.1719,132.5051,132.1449,132.352,100388.0
2018-05-11 15:30:00,146.94,147.34,146.84,147.3,311704.0,132.334,132.6942,132.2439,132.6582,311704.0
2018-05-14 09:30:00,148.41,148.62,146.87,147.0,286678.0,133.6579,133.847,132.2709,132.388,286678.0
2018-05-14 10:00:00,147.0,147.5,145.83,147.46,254986.0,132.388,132.8383,131.3343,132.8023,254986.0
2018-05-14 10:30:00,147.5,148.2,147.47,147.62,170709.0,132.8383,133.4687,132.8113,132.9464,170709.0
2018-05-14 11:00:00,147.56,147.96,147.33,147.61,145331.0,132.8924,133.2526,132.6852,132.9374,145331.0
2018-05-14 11:30:00,147.65,148.01,146.95,147.06,86203.0,132.9734,133.2976,132.343,132.4421,86203.0
2018-05-14 12:00:00,147.04,148.51,147.0,147.28,357233.0,132.424,133.7479,132.388,132.6402,357233.0
2018-05-14 12:30:00,147.3,147.33,146.33,146.53,134816.0,132.6582,132.6852,131.7846,131.9647,134816.0
2018-05-14 13:00:00,146.48,146.77,146.3,146.41,73818.0,131.9197,132.1809,131.7576,131.8567,73818.0
2018-05-14 13:30:00,146.43,146.62,146.14,146.16,67270.0,131.8747,132.0458,131.6135,131.6315,67270.0
2018-05-14 14:00:00,146.15,146.18,145.79,146.13,107290.0,131.6225,131.6495,131.2983,131.6045,107290.0
2018-05-14 14:30:00,146.12,146.5,146.07,146.45,66941.0,131.5955,131.9377,131.5505,131.8927,66941.0
2018-05-14 15:00:00,146.49,146.83,146.4,146.77,143505.0,131.9287,132.2349,131.8477,132.1809,143505.0
2018-05-14 15:30:00,146.77,146.82,146.35,146.74,258332.0,132.1809,132.2259,131.8026,132.1539,258332.0
2018-05-15 09:30:00,145.33,145.55,143.31,144.77,449433.0,130.884,131.0822,129.0648,130.3797,449433.0
2018-05-15 10:00:00,144.77,145.29,144.45,144.96,345675.0,130.3797,130.848,130.0915,130.5508,345675.0
2018-05-15 10:30:00,144.96,146.16,144.9,145.89,201737.0,130.5508,131.6315,130.4968,131.3884,201737.0
2018-05-15 11:00:00,145.95,146.45,145.89,146.15,149648.0,131.4424,131.8927,131.3884,131.6225,149648.0
2018-05-15 11:30:00,146.19,146.38,145.65,145.72,90669.0,131.6585,131.8297,131.1722,131.2353,90669.0
2018-05-15 12:00:00,145.73,145.73,145.27,145.49,65481.0,131.2443,131.2443,130.83,131.0281,65481.0
2018-05-15 12:30:00,145.5,146.27,145.46,146.05,52205.0,131.0371,131.7306,131.0011,131.5325,52205.0
2018-05-15 13:00:00,146.03,146.18,145.67,145.83,54275.0,131.5144,131.6495,131.1902,131.3343,54275.0
2018-05-15 13:30:00,145.9,145.93,145.47,145.51,117611.0,131.3974,131.4244,131.0101,131.0461,117611.0
2018-05-15 14:00:00,145.45,146.12,145.41,145.97,97796.0,130.9921,131.5955,130.9561,131.4604,97796.0
2018-05-15 14:30:00,145.96,146.32,145.37,145.56,130397.0,131.4514,131.7756,130.92,131.0912,130397.0
2018-05-15 15:00:00,145.61,145.71,145.03,145.21,114205.0,131.1362,131.2262,130.6138,130.7759,114205.0
2018-05-15 15:30:00,145.2,145.63,145.08,145.53,370762.0,130.7669,131.1542,130.6589,131.0641,370762.0
2018-05-16 09:30:00,145.62,146.88,145.62,146.77,206094.0,131.1452,132.2799,131.1452,132.1809,206094.0
2018-05-16 10:00:00,146.77,146.79,146.0,146.52,192862.0,132.1809,132.1989,131.4874,131.9557,192862.0
2018-05-16 10:30:00,146.56,147.09,146.36,146.6,109090.0,131.9918,132.4691,131.8116,132.0278,109090.0
2018-05-16 11:00:00,146.54,146.79,146.19,146.29,50161.0,131.9737,132.1989,131.6585,131.7486,50161.0
2018-05-16 11:30:00,146.29,147.0,146.18,146.99,79249.0,131.7486,132.388,131.6495,132.379,79249.0
2018-05-16 12:00:00,146.99,147.26,146.86,147.1,73140.0,132.379,132.6222,132.2619,132.4781,73140.0
2018-05-16 12:30:00,147.1,147.5,147.08,147.3,48075.0,132.4781,132.8383,132.4601,132.6582,48075.0
2018-05-16 13:00:00,147.26,147.56,147.08,147.15,73778.0,132.6222,132.8924,132.4601,132.5231,73778.0
2018-05-16 13:30:00,147.17,147.47,147.17,147.38,49201.0,132.5411,132.8113,132.5411,132.7302,49201.0
2018-05-16 14:00:00,147.34,147.49,147.22,147.45,51862.0,132.6942,132.8293,132.5862,132.7933,51862.0
2018-05-16 14:30:00,147.46,147.6,147.27,147.52,75663.0,132.8023,132.9284,132.6312,132.8563,75663.0
2018-05-16 15:00:00,147.52,147.54,146.89,147.05,107644.0,132.8563,132.8743,132.289,132.4331,107644.0
2018-05-16 15:30:00,147.04,147.4,146.76,147.35,328314.0,132.424,132.7483,132.1719,132.7032,328314.0
2018-05-17 09:30:00,147.3,147.65,145.71,146.08,342236.0,132.6582,132.9734,131.2262,131.5595,342236.0
2018-05-17 10:00:00,146.06,147.25,145.71,147.13,228039.0,131.5415,132.6132,131.2262,132.5051,228039.0
2018-05-17 10:30:00,147.13,148.1,147.03,147.4,155425.0,132.5051,133.3787,132.415,132.7483,155425.0
2018-05-17 11:00:00,147.4,147.45,146.58,146.7,197630.0,132.7483,132.7933,132.0098,132.1178,197630.0
2018-05-17 11:30:00,146.7,146.89,146.47,146.76,116454.0,132.1178,132.289,131.9107,132.1719,116454.0
2018-05-17 12:00:00,146.79,147.0,146.59,146.65,113018.0,132.1989,132.388,132.0188,132.0728,113018.0
2018-05-17 12:30:00,146.64,146.87,145.95,146.14,116991.0,132.0638,132.2709,131.4424,131.6135,116991.0
2018-05-17 13:00:00,146.17,146.58,146.09,146.28,70172.0,131.6405,132.0098,131.5685,131.7396,70172.0
2018-05-17 13:30:00,146.31,146.46,145.64,145.64,99969.0,131.7666,131.9017,131.1632,131.1632,99969.0
2018-05-17 14:00:00,145.63,146.26,145.4,146.26,142488.0,131.1542,131.7216,130.9471,131.7216,142488.0
2018-05-17 14:30:00,146.28,146.78,146.23,146.65,140042.0,131.7396,132.1899,131.6946,132.0728,140042.0
2018-05-17 15:00:00,146.69,147.0,146.29,146.37,182780.0,132.1088,132.388,131.7486,131.8206,182780.0
2018-05-17 15:30:00,146.37,147.09,146.36,146.85,534164.0,131.8206,132.4691,131.8116,132.2529,534164.0
2018-05-18 09:30:00,146.5,153.08,146.11,152.19,1320891.0,131.9377,137.8637,131.5865,137.0621,1320891.0
2018-05-18 10:00:00,152.11,156.53,151.68,156.33,1102762.0,136.9901,140.9707,136.6028,140.7906,1102762.0
2018-05-18 10:30:00,156.5,156.71,153.33,154.4,869182.0,140.9437,141.1328,138.0888,139.0525,869182.0
2018-05-18 11:00:00,154.37,156.28,153.9,155.45,383827.0,139.0254,140.7456,138.6022,139.9981,383827.0
2018-05-18 11:30:00,155.45,156.48,155.01,156.02,343959.0,139.9981,140.9257,139.6018,140.5114,343959.0
2018-05-18 12:00:00,155.95,156.32,155.36,155.69,186095.0,140.4484,140.7816,139.917,140.2142,186095.0
2018-05-18 12:30:00,155.74,156.36,155.57,156.19,234024.0,140.2593,140.8176,140.1062,140.6645,234024.0
2018-05-18 13:00:00,156.18,157.1,155.92,156.66,318638.0,140.6555,141.4841,140.4214,141.0878,318638.0
2018-05-18 13:30:00,156.65,156.66,155.52,155.67,226496.0,141.0788,141.0878,140.0611,140.1962,226496.0
2018-05-18 14:00:00,155.68,155.91,155.23,155.34,157497.0,140.2052,140.4124,139.7999,139.899,157497.0
2018-05-18 14:30:00,155.38,155.85,155.29,155.59,172503.0,139.935,140.3583,139.854,140.1242,172503.0
2018-05-18 15:00:00,155.6,155.6,154.89,155.21,206255.0,140.1332,140.1332,139.4937,139.7819,206255.0
2018-05-18 15:30:00,155.25,155.81,155.14,155.3,612707.0,139.818,140.3223,139.7189,139.863,612707.0
2018-05-21 09:30:00,159.5,161.4,156.1,156.96,1219651.0,143.6455,145.3566,140.5835,141.358,1219651.0
2018-05-21 10:00:00,157.02,158.31,156.4,158.21,467459.0,141.412,142.5738,140.8537,142.4837,467459.0
2018-05-21 10:30:00,158.22,159.33,158.0,158.99,251172.0,142.4927,143.4924,142.2946,143.1862,251172.0
2018-05-21 11:00:00,159.01,159.02,157.54,157.75,242005.0,143.2042,143.2132,141.8803,142.0695,242005.0
2018-05-21 11:30:00,157.79,158.66,157.76,158.6,167255.0,142.1055,142.889,142.0785,142.835,167255.0
2018-05-21 12:00:00,158.6,158.93,158.17,158.28,158561.0,142.835,143.1322,142.4477,142.5468,158561.0
2018-05-21 12:30:00,158.32,158.79,158.15,158.34,135052.0,142.5828,143.0061,142.4297,142.6008,135052.0
2018-05-21 13:00:00,158.38,158.48,158.15,158.37,57619.0,142.6368,142.7269,142.4297,142.6278,57619.0
2018-05-21 13:30:00,158.38,159.04,158.17,159.01,169500.0,142.6368,143.2312,142.4477,143.2042,169500.0
2018-05-21 14:00:00,159.0,159.05,158.33,158.65,124407.0,143.1952,143.2402,142.5918,142.88,124407.0
2018-05-21 14:30:00,158.65,158.71,158.16,158.71,137858.0,142.88,142.934,142.4387,142.934,137858.0
2018-05-21 15:00:00,158.68,158.71,158.01,158.17,119571.0,142.907,142.934,142.3036,142.4477,119571.0
2018-05-21 15:30:00,158.17,158.65,157.93,158.36,443992.0,142.4477,142.88,142.2316,142.6188,443992.0
2018-05-22 09:30:00,158.34,159.41,157.71,158.21,173644.0,142.6008,143.5645,142.0334,142.4837,173644.0
2018-05-22 10:00:00,158.18,158.32,156.9,157.41,124632.0,142.4567,142.5828,141.3039,141.7633,124632.0
2018-05-22 10:30:00,157.31,157.64,157.13,157.14,156642.0,141.6732,141.9704,141.5111,141.5201,156642.0
2018-05-22 11:00:00,157.21,157.73,157.17,157.52,110269.0,141.5831,142.0514,141.5471,141.8623,110269.0
2018-05-22 11:30:00,157.48,157.66,157.06,157.3,81572.0,141.8263,141.9884,141.448,141.6642,81572.0
2018-05-22 12:00:00,157.31,157.6,156.94,157.08,47678.0,141.6732,141.9344,141.34,141.4661,47678.0
2018-05-22 12:30:00,157.15,157.29,156.97,157.11,38288.0,141.5291,141.6552,141.367,141.4931,38288.0
2018-05-22 13:00:00,157.07,157.19,156.52,156.53,76103.0,141.4571,141.5651,140.9617,140.9707,76103.0
2018-05-22 13:30:00,156.53,156.55,156.15,156.26,62702.0,140.9707,140.9887,140.6285,140.7276,62702.0
2018-05-22 14:00:00,156.26,157.22,156.26,157.01,101004.0,140.7276,141.5921,140.7276,141.403,101004.0
2018-05-22 14:30:00,156.91,157.0,156.0,156.08,123859.0,141.313,141.394,140.4934,140.5655,123859.0
2018-05-22 15:00:00,156.04,156.13,155.46,155.66,159111.0,140.5294,140.6105,140.0071,140.1872,159111.0
2018-05-22 15:30:00,155.65,155.76,154.9,155.1,387497.0,140.1782,140.2773,139.5028,139.6829,387497.0
2018-05-23 09:30:00,153.73,154.76,153.05,154.26,162037.0,138.4491,139.3767,137.8366,138.9264,162037.0
2018-05-23 10:00:00,154.34,154.84,154.0,154.75,184263.0,138.9984,139.4487,138.6922,139.3677,184263.0
2018-05-23 10:30:00,154.67,154.68,153.7,153.98,103556.0,139.2956,139.3046,138.422,138.6742,103556.0
2018-05-23 11:00:00,153.98,154.53,153.83,154.36,88828.0,138.6742,139.1695,138.5391,139.0164,88828.0
2018-05-23 11:30:00,154.35,154.9,154.1,154.1,49542.0,139.0074,139.5028,138.7823,138.7823,49542.0
2018-05-23 12:00:00,154.14,154.55,154.0,154.3,38158.0,138.8183,139.1875,138.6922,138.9624,38158.0
2018-05-23 12:30:00,154.32,155.33,154.29,155.23,58904.0,138.9804,139.89,138.9534,139.7999,58904.0
2018-05-23 13:00:00,155.2,155.42,154.91,155.36,52315.0,139.7729,139.9711,139.5118,139.917,52315.0
2018-05-23 13:30:00,155.35,155.43,154.83,154.91,58434.0,139.908,139.9801,139.4397,139.5118,58434.0
2018-05-23 14:00:00,154.92,156.39,154.84,155.86,121166.0,139.5208,140.8446,139.4487,140.3673,121166.0
2018-05-23 14:30:00,155.82,156.21,155.46,156.03,68638.0,140.3313,140.6825,140.0071,140.5204,68638.0
2018-05-23 15:00:00,156.03,156.46,156.02,156.33,90446.0,140.5204,140.9077,140.5114,140.7906,90446.0
2018-05-23 15:30:00,156.29,156.69,155.99,156.56,228402.0,140.7546,141.1148,140.4844,140.9977,228402.0
2018-05-24 09:30:00,158.54,158.65,155.94,156.63,280361.0,142.7809,142.88,140.4394,141.0608,280361.0
2018-05-24 10:00:00,156.63,157.42,156.35,156.56,139465.0,141.0608,141.7723,140.8086,140.9977,139465.0
2018-05-24 10:30:00,156.5,156.84,156.08,156.41,72514.0,140.9437,141.2499,140.5655,140.8627,72514.0
2018-05-24 11:00:00,156.29,157.84,156.26,157.29,103258.0,140.7546,142.1505,140.7276,141.6552,103258.0
2018-05-24 11:30:00,157.33,158.01,157.15,158.01,71862.0,141.6912,142.3036,141.5291,142.3036,71862.0
2018-05-24 12:00:00,158.0,158.2,157.66,157.84,63750.0,142.2946,142.4747,141.9884,142.1505,63750.0
2018-05-24 12:30:00,157.85,158.07,157.45,157.54,84322.0,142.1595,142.3577,141.7993,141.8803,84322.0
2018-05-24 13:00:00,157.52,157.91,157.23,157.36,77411.0,141.8623,142.2136,141.6011,141.7182,77411.0
2018-05-24 13:30:00,157.36,157.53,157.2,157.53,40370.0,141.7182,141.8713,141.5741,141.8713,40370.0
2018-05-24 14:00:00,157.52,158.0,157.11,157.8,61441.0,141.8623,142.2946,141.4931,142.1145,61441.0
2018-05-24 14:30:00,157.8,157.83,157.43,157.79,60479.0,142.1145,142.1415,141.7813,142.1055,60479.0
2018-05-24 15:00:00,157.79,158.32,157.51,158.15,99322.0,142.1055,142.5828,141.8533,142.4297,99322.0
2018-05-24 15:30:00,158.17,158.34,157.83,158.17,266746.0,142.4477,142.6008,142.1415,142.4477,266746.0
2018-05-25 09:30:00,157.7,158.6,157.57,158.6,170620.0,142.0244,142.835,141.9074,142.835,170620.0
2018-05-25 10:00:00,158.54,158.75,157.65,157.99,144787.0,142.7809,142.9701,141.9794,142.2856,144787.0
2018-05-25 10:30:00,158.02,158.68,158.02,158.6,204384.0,142.3126,142.907,142.3126,142.835,204384.0
2018-05-25 11:00:00,158.56,159.06,158.48,158.92,130182.0,142.7989,143.2492,142.7269,143.1232,130182.0
2018-05-25 11:30:00,158.94,159.39,158.94,159.1,97272.0,143.1412,143.5464,143.1412,143.2853,97272.0
2018-05-25 12:00:00,159.03,159.08,158.26,158.34,124826.0,143.2222,143.2673,142.5288,142.6008,124826.0
2018-05-25 12:30:00,158.33,158.86,158.32,158.86,66599.0,142.5918,143.0691,142.5828,143.0691,66599.0
2018-05-25 13:00:00,158.86,159.08,158.63,158.85,53103.0,143.0691,143.2673,142.862,143.0601,53103.0
2018-05-25 13:30:00,158.8,158.8,158.25,158.37,54292.0,143.0151,143.0151,142.5198,142.6278,54292.0
2018-05-25 14:00:00,158.36,158.84,158.23,158.66,84105.0,142.6188,143.0511,142.5017,142.889,84105.0
2018-05-25 14:30:00,158.66,158.88,158.28,158.66,93178.0,142.889,143.0871,142.5468,142.889,93178.0
2018-05-25 15:00:00,158.66,159.25,158.51,159.25,110845.0,142.889,143.4204,142.7539,143.4204,110845.0
2018-05-25 15:30:00,159.22,159.23,158.92,159.02,234103.0,143.3933,143.4023,143.1232,143.2132,234103.0
2018-05-29 09:30:00,157.04,158.89,156.96,158.49,202725.0,141.43,143.0961,141.358,142.7359,202725.0
2018-05-29 10:00:00,158.5,158.56,157.18,158.03,222353.0,142.7449,142.7989,141.5561,142.3216,222353.0
2018-05-29 10:30:00,157.96,158.0,156.56,156.56,111573.0,142.2586,142.2946,140.9977,140.9977,111573.0
2018-05-29 11:00:00,156.57,157.24,156.25,156.51,137690.0,141.0068,141.6102,140.7186,140.9527,137690.0
2018-05-29 11:30:00,156.51,156.57,154.89,155.25,146738.0,140.9527,141.0068,139.4937,139.818,146738.0
2018-05-29 12:00:00,155.21,155.22,153.95,154.05,192835.0,139.7819,139.7909,138.6472,138.7372,192835.0
2018-05-29 12:30:00,154.09,155.16,154.09,154.9,217656.0,138.7733,139.7369,138.7733,139.5028,217656.0
2018-05-29 13:00:00,154.93,154.95,154.21,154.72,257276.0,139.5298,139.5478,138.8813,139.3406,257276.0
2018-05-29 13:30:00,154.74,154.87,153.77,153.86,112028.0,139.3587,139.4757,138.4851,138.5661,112028.0
2018-05-29 14:00:00,153.8,154.63,153.51,154.56,188292.0,138.5121,139.2596,138.2509,139.1965,188292.0
2018-05-29 14:30:00,154.5,155.0,154.13,154.13,157302.0,139.1425,139.5928,138.8093,138.8093,157302.0
2018-05-29 15:00:00,154.11,154.55,154.07,154.33,158974.0,138.7913,139.1875,138.7553,138.9894,158974.0
2018-05-29 15:30:00,154.29,155.2,154.29,155.01,467701.0,138.9534,139.7729,138.9534,139.6018,467701.0
2018-05-30 09:30:00,155.78,156.15,154.92,155.31,225825.0,140.2953,140.6285,139.5208,139.872,225825.0
2018-05-30 10:00:00,155.27,155.31,154.21,154.65,204617.0,139.836,139.872,138.8813,139.2776,204617.0
2018-05-30 10:30:00,154.7,155.89,154.5,155.84,274204.0,139.3226,140.3943,139.1425,140.3493,274204.0
2018-05-30 11:00:00,155.88,156.1,154.74,154.74,171926.0,140.3853,140.5835,139.3587,139.3587,171926.0
2018-05-30 11:30:00,154.72,155.39,154.68,155.2,102614.0,139.3406,139.944,139.3046,139.7729,102614.0
2018-05-30 12:00:00,155.19,155.51,155.01,155.43,74349.0,139.7639,140.0521,139.6018,139.9801,74349.0
2018-05-30 12:30:00,155.45,155.55,155.13,155.14,62888.0,139.9981,140.0881,139.7099,139.7189,62888.0
2018-05-30 13:00:00,155.17,155.9,154.9,155.63,63402.0,139.7459,140.4034,139.5028,140.1602,63402.0
2018-05-30 13:30:00,155.6,155.85,155.33,155.54,67271.0,140.1332,140.3583,139.89,140.0791,67271.0
2018-05-30 14:00:00,155.61,155.71,155.06,155.36,68034.0,140.1422,140.2322,139.6468,139.917,68034.0
2018-05-30 14:30:00,155.36,155.65,155.17,155.21,65053.0,139.917,140.1782,139.7459,139.7819,65053.0
2018-05-30 15:00:00,155.2,155.45,154.92,154.93,103104.0,139.7729,139.9981,139.5208,139.5298,103104.0
2018-05-30 15:30:00,154.93,155.26,154.63,155.05,281902.0,139.5298,139.827,139.2596,139.6378,281902.0
2018-05-31 09:30:00,154.92,155.07,151.5,151.79,503103.0,139.5208,139.6559,136.4407,136.7019,503103.0
2018-05-31 10:00:00,151.81,152.28,151.06,151.68,169469.0,136.7199,137.1432,136.0445,136.6028,169469.0
2018-05-31 10:30:00,151.63,151.63,150.62,151.21,153446.0,136.5578,136.5578,135.6482,136.1795,153446.0
2018-05-31 11:00:00,151.23,151.53,150.66,151.26,112581.0,136.1976,136.4677,135.6842,136.2246,112581.0
2018-05-31 11:30:00,151.25,151.89,151.05,151.37,77326.0,136.2156,136.7919,136.0354,136.3236,77326.0
2018-05-31 12:00:00,151.32,151.36,150.6,150.79,72949.0,136.2786,136.3146,135.6302,135.8013,72949.0
2018-05-31 12:30:00,150.69,150.94,150.56,150.79,52394.0,135.7112,135.9364,135.5942,135.8013,52394.0
2018-05-31 13:00:00,150.84,150.88,150.51,150.74,59554.0,135.8463,135.8823,135.5491,135.7563,59554.0
2018-05-31 13:30:00,150.76,151.02,150.25,150.28,157294.0,135.7743,136.0084,135.315,135.342,157294.0
2018-05-31 14:00:00,150.3,151.1,149.82,150.93,137494.0,135.36,136.0805,134.9277,135.9274,137494.0
2018-05-31 14:30:00,150.92,151.11,150.61,150.84,171279.0,135.9184,136.0895,135.6392,135.8463,171279.0
2018-05-31 15:00:00,150.86,151.22,150.68,150.97,115616.0,135.8643,136.1885,135.7022,135.9634,115616.0
2018-05-31 15:30:00,150.98,150.98,149.46,149.51,716668.0,135.9724,135.9724,134.6035,134.6485,716668.0
2018-06-01 09:30:00,150.7,152.98,150.53,152.39,337172.0,135.7202,137.7736,135.5671,137.2422,337172.0
2018-06-01 10:00:00,152.38,152.95,151.45,152.4,210111.0,137.2332,137.7466,136.3957,137.2513,210111.0
2018-06-01 10:30:00,152.41,153.52,152.28,153.38,255626.0,137.2603,138.2599,137.1432,138.1338,255626.0
2018-06-01 11:00:00,153.44,153.81,152.74,152.86,140741.0,138.1879,138.5211,137.5575,137.6655,140741.0
2018-06-01 11:30:00,152.8,153.46,152.75,152.99,100027.0,137.6115,138.2059,137.5665,137.7826,100027.0
2018-06-01 12:00:00,152.94,153.51,152.92,153.4,57627.0,137.7376,138.2509,137.7196,138.1519,57627.0
2018-06-01 12:30:00,153.4,153.6,153.3,153.6,104259.0,138.1519,138.332,138.0618,138.332,104259.0
2018-06-01 13:00:00,153.64,153.93,153.33,153.85,94244.0,138.368,138.6292,138.0888,138.5571,94244.0
2018-06-01 13:30:00,153.84,153.95,153.61,153.92,58002.0,138.5481,138.6472,138.341,138.6202,58002.0
2018-06-01 14:00:00,153.91,154.04,153.51,153.69,69171.0,138.6112,138.7282,138.2509,138.413,69171.0
2018-06-01 14:30:00,153.7,153.8,153.49,153.63,45571.0,138.422,138.5121,138.2329,138.359,45571.0
2018-06-01 15:00:00,153.61,153.65,153.15,153.31,86935.0,138.341,138.377,137.9267,138.0708,86935.0
2018-06-01 15:30:00,153.28,153.51,153.23,153.37,263138.0,138.0438,138.2509,137.9988,138.1248,263138.0
2018-06-04 09:30:00,153.73,154.12,152.04,152.44,232460.0,138.4491,138.8003,136.927,137.2873,232460.0
2018-06-04 10:00:00,152.44,152.6,151.44,151.86,149812.0,137.2873,137.4314,136.3867,136.7649,149812.0
2018-06-04 10:30:00,151.87,152.17,151.78,151.89,91326.0,136.7739,137.0441,136.6929,136.7919,91326.0
2018-06-04 11:00:00,151.94,152.1,151.46,151.89,68222.0,136.837,136.9811,136.4047,136.7919,68222.0
2018-06-04 11:30:00,151.84,151.99,151.57,151.84,42649.0,136.7469,136.882,136.5038,136.7469,42649.0
2018-06-04 12:00:00,151.85,152.29,151.51,151.88,61544.0,136.7559,137.1522,136.4497,136.7829,61544.0
2018-06-04 12:30:00,151.91,152.03,151.7,151.8,42483.0,136.81,136.918,136.6208,136.7109,42483.0
2018-06-04 13:00:00,151.78,151.96,151.56,151.58,43523.0,136.6929,136.855,136.4948,136.5128,43523.0
2018-06-04 13:30:00,151.57,151.75,151.33,151.72,40138.0,136.5038,136.6659,136.2876,136.6388,40138.0
2018-06-04 14:00:00,151.75,151.96,151.6,151.64,36755.0,136.6659,136.855,136.5308,136.5668,36755.0
2018-06-04 14:30:00,151.66,151.67,151.18,151.29,78750.0,136.5848,136.5938,136.1525,136.2516,78750.0
2018-06-04 15:00:00,151.27,151.82,151.26,151.69,64063.0,136.2336,136.7289,136.2246,136.6118,64063.0
2018-06-04 15:30:00,151.69,151.69,151.31,151.49,244882.0,136.6118,136.6118,136.2696,136.4317,244882.0
2018-06-05 09:30:00,152.33,153.72,151.91,153.02,194859.0,137.1882,138.44,136.81,137.8096,194859.0
2018-06-05 10:00:00,153.04,153.75,152.8,153.39,148865.0,137.8276,138.4671,137.6115,138.1428,148865.0
2018-06-05 10:30:00,153.39,154.2,153.02,154.13,131986.0,138.1428,138.8723,137.8096,138.8093,131986.0
2018-06-05 11:00:00,154.13,154.15,153.23,153.88,84110.0,138.8093,138.8273,137.9988,138.5841,84110.0
2018-06-05 11:30:00,153.9,153.94,153.5,153.76,61921.0,138.6022,138.6382,138.2419,138.4761,61921.0
2018-06-05 12:00:00,153.78,154.32,153.7,154.12,82819.0,138.4941,138.9804,138.422,138.8003,82819.0
2018-06-05 12:30:00,154.13,154.3,153.87,154.23,71504.0,138.8093,138.9624,138.5751,138.8994,71504.0
2018-06-05 13:00:00,154.2,154.47,154.1,154.18,65164.0,138.8723,139.1155,138.7823,138.8543,65164.0
2018-06-05 13:30:00,154.18,154.44,154.11,154.3,49996.0,138.8543,139.0885,138.7913,138.9624,49996.0
2018-06-05 14:00:00,154.25,154.32,154.18,154.22,45532.0,138.9174,138.9804,138.8543,138.8903,45532.0
2018-06-05 14:30:00,154.21,154.28,153.97,154.19,34471.0,138.8813,138.9444,138.6652,138.8633,34471.0
2018-06-05 15:00:00,154.23,154.36,153.86,153.93,83638.0,138.8994,139.0164,138.5661,138.6292,83638.0
2018-06-05 15:30:00,153.91,154.57,153.86,154.5,271506.0,138.6112,139.2056,138.5661,139.1425,271506.0
2018-06-06 09:30:00,155.14,155.83,154.83,154.85,148828.0,139.7189,140.3403,139.4397,139.4577,148828.0
2018-06-06 10:00:00,154.89,156.19,154.78,156.1,153644.0,139.4937,140.6645,139.3947,140.5835,153644.0
2018-06-06 10:30:00,156.06,156.75,155.96,156.36,208963.0,140.5474,141.1689,140.4574,140.8176,208963.0
2018-06-06 11:00:00,156.36,157.47,156.35,157.25,283866.0,140.8176,141.8173,140.8086,141.6192,283866.0
2018-06-06 11:30:00,157.24,157.5,156.55,157.08,139171.0,141.6102,141.8443,140.9887,141.4661,139171.0
2018-06-06 12:00:00,157.08,157.39,156.83,157.35,69514.0,141.4661,141.7452,141.2409,141.7092,69514.0
2018-06-06 12:30:00,157.36,157.61,157.07,157.41,68158.0,141.7182,141.9434,141.4571,141.7633,68158.0
2018-06-06 13:00:00,157.43,157.52,157.25,157.49,76433.0,141.7813,141.8623,141.6192,141.8353,76433.0
2018-06-06 13:30:00,157.51,157.67,157.48,157.56,48413.0,141.8533,141.9974,141.8263,141.8983,48413.0
2018-06-06 14:00:00,157.55,157.57,157.24,157.42,48889.0,141.8893,141.9074,141.6102,141.7723,48889.0
2018-06-06 14:30:00,157.42,157.89,157.36,157.71,76917.0,141.7723,142.1955,141.7182,142.0334,76917.0
2018-06-06 15:00:00,157.68,157.99,157.68,157.78,96676.0,142.0064,142.2856,142.0064,142.0965,96676.0
2018-06-06 15:30:00,157.78,158.56,157.63,158.54,368657.0,142.0965,142.7989,141.9614,142.7809,368657.0
2018-06-07 09:30:00,158.44,159.76,158.3,159.58,167086.0,142.6909,143.8797,142.5648,143.7176,167086.0
2018-06-07 10:00:00,159.52,159.59,158.8,159.32,176609.0,143.6635,143.7266,143.0151,143.4834,176609.0
2018-06-07 10:30:00,159.32,159.53,159.03,159.45,139810.0,143.4834,143.6725,143.2222,143.6005,139810.0
2018-06-07 11:00:00,159.44,160.31,159.05,159.47,198828.0,143.5915,144.375,143.2402,143.6185,198828.0
2018-06-07 11:30:00,159.59,159.72,158.89,158.92,79056.0,143.7266,143.8436,143.0961,143.1232,79056.0
2018-06-07 12:00:00,159.03,159.37,158.92,159.2,101177.0,143.2222,143.5284,143.1232,143.3753,101177.0
2018-06-07 12:30:00,159.15,159.15,158.26,158.45,68255.0,143.3303,143.3303,142.5288,142.6999,68255.0
2018-06-07 13:00:00,158.44,158.9,158.38,158.56,56889.0,142.6909,143.1051,142.6368,142.7989,56889.0
2018-06-07 13:30:00,158.53,158.65,157.79,157.88,46429.0,142.7719,142.88,142.1055,142.1865,46429.0
2018-06-07 14:00:00,157.9,158.37,157.66,158.1,51484.0,142.2045,142.6278,141.9884,142.3847,51484.0
2018-06-07 14:30:00,158.08,158.71,158.07,158.38,43586.0,142.3667,142.934,142.3577,142.6368,43586.0
2018-06-07 15:00:00,158.4,158.61,158.0,158.43,88546.0,142.6548,142.844,142.2946,142.6819,88546.0
2018-06-07 15:30:00,158.46,158.94,158.3,158.65,213990.0,142.7089,143.1412,142.5648,142.88,213990.0
2018-06-08 09:30:00,158.13,158.61,156.62,156.85,182903.0,142.4117,142.844,141.0518,141.2589,182903.0
2018-06-08 10:00:00,156.89,157.15,156.56,156.83,101664.0,141.2949,141.5291,140.9977,141.2409,101664.0
2018-06-08 10:30:00,156.78,157.16,156.39,157.01,65668.0,141.1959,141.5381,140.8446,141.403,65668.0
2018-06-08 11:00:00,156.99,156.99,156.23,156.26,55743.0,141.385,141.385,140.7005,140.7276,55743.0
2018-06-08 11:30:00,156.3,156.85,156.04,156.66,49946.0,140.7636,141.2589,140.5294,141.0878,49946.0
2018-06-08 12:00:00,156.8,157.01,156.58,156.94,36705.0,141.2139,141.403,141.0158,141.34,36705.0
2018-06-08 12:30:00,156.98,157.1,156.55,156.7,39976.0,141.376,141.4841,140.9887,141.1238,39976.0
2018-06-08 13:00:00,156.74,156.77,156.38,156.59,49385.0,141.1599,141.1869,140.8356,141.0248,49385.0
2018-06-08 13:30:00,156.65,157.07,156.47,156.97,52590.0,141.0788,141.4571,140.9167,141.367,52590.0
2018-06-08 14:00:00,157.03,157.13,156.73,156.87,32633.0,141.421,141.5111,141.1508,141.2769,32633.0
2018-06-08 14:30:00,156.85,157.14,156.8,156.91,31241.0,141.2589,141.5201,141.2139,141.313,31241.0
2018-06-08 15:00:00,156.9,157.09,156.75,157.08,34975.0,141.3039,141.4751,141.1689,141.4661,34975.0
2018-06-08 15:30:00,157.09,157.32,156.95,157.1,218217.0,141.4751,141.6822,141.349,141.4841,218217.0
2018-06-11 09:30:00,156.87,157.44,156.05,156.53,279079.0,141.2769,141.7903,140.5384,140.9707,279079.0
2018-06-11 10:00:00,156.53,157.75,156.29,157.08,109578.0,140.9707,142.0695,140.7546,141.4661,109578.0
2018-06-11 10:30:00,157.09,157.1,155.78,155.82,116789.0,141.4751,141.4841,140.2953,140.3313,116789.0
2018-06-11 11:00:00,155.76,155.9,155.39,155.4,113844.0,140.2773,140.4034,139.944,139.9531,113844.0
2018-06-11 11:30:00,155.44,156.49,155.4,156.49,137886.0,139.9891,140.9347,139.9531,140.9347,137886.0
2018-06-11 12:00:00,156.44,156.72,156.1,156.21,63019.0,140.8897,141.1418,140.5835,140.6825,63019.0
2018-06-11 12:30:00,156.29,156.63,156.15,156.42,46034.0,140.7546,141.0608,140.6285,140.8717,46034.0
2018-06-11 13:00:00,156.39,156.47,156.16,156.35,41173.0,140.8446,140.9167,140.6375,140.8086,41173.0
2018-06-11 13:30:00,156.31,156.52,156.21,156.41,45153.0,140.7726,140.9617,140.6825,140.8627,45153.0
2018-06-11 14:00:00,156.4,156.82,156.26,156.71,39318.0,140.8537,141.2319,140.7276,141.1328,39318.0
2018-06-11 14:30:00,156.75,156.86,156.53,156.63,57766.0,141.1689,141.2679,140.9707,141.0608,57766.0
2018-06-11 15:00:00,156.66,157.03,156.64,156.9,98648.0,141.0878,141.421,141.0698,141.3039,98648.0
2018-06-11 15:30:00,156.92,157.16,156.63,156.68,301721.0,141.322,141.5381,141.0608,141.1058,301721.0
2018-06-12 09:30:00,156.55,157.93,156.55,156.88,152936.0,140.9887,142.2316,140.9887,141.2859,152936.0
2018-06-12 10:00:00,156.92,157.86,156.86,157.35,72881.0,141.322,142.1685,141.2679,141.7092,72881.0
2018-06-12 10:30:00,157.38,157.65,157.08,157.28,82122.0,141.7362,141.9794,141.4661,141.6462,82122.0
2018-06-12 11:00:00,157.3,157.44,156.89,157.1,72827.0,141.6642,141.7903,141.2949,141.4841,72827.0
2018-06-12 11:30:00,157.04,157.58,157.04,157.45,64618.0,141.43,141.9164,141.43,141.7993,64618.0
2018-06-12 12:00:00,157.5,158.6,157.48,157.68,231776.0,141.8443,142.835,141.8263,142.0064,231776.0
2018-06-12 12:30:00,157.69,158.15,157.55,158.13,194317.0,142.0154,142.4297,141.8893,142.4117,194317.0
2018-06-12 13:00:00,158.14,158.36,157.69,157.78,53271.0,142.4207,142.6188,142.0154,142.0965,53271.0
2018-06-12 13:30:00,157.79,157.86,157.45,157.75,77647.0,142.1055,142.1685,141.7993,142.0695,77647.0
2018-06-12 14:00:00,157.78,157.8,157.09,157.09,82143.0,142.0965,142.1145,141.4751,141.4751,82143.0
2018-06-12 14:30:00,157.14,157.71,157.08,157.34,71574.0,141.5201,142.0334,141.4661,141.7002,71574.0
2018-06-12 15:00:00,157.36,157.89,157.36,157.88,74938.0,141.7182,142.1955,141.7182,142.1865,74938.0
2018-06-12 15:30:00,157.9,157.93,157.39,157.59,231072.0,142.2045,142.2316,141.7452,141.9254,231072.0
2018-06-13 09:30:00,157.91,157.91,156.58,156.58,118634.0,142.2136,142.2136,141.0158,141.0158,118634.0
2018-06-13 10:00:00,156.67,156.69,156.15,156.43,87947.0,141.0968,141.1148,140.6285,140.8807,87947.0
2018-06-13 10:30:00,156.45,156.57,155.85,155.99,80325.0,140.8987,141.0068,140.3583,140.4844,80325.0
2018-06-13 11:00:00,155.99,156.74,155.94,156.6,51183.0,140.4844,141.1599,140.4394,141.0338,51183.0
2018-06-13 11:30:00,156.58,156.75,155.96,155.96,32778.0,141.0158,141.1689,140.4574,140.4574,32778.0
2018-06-13 12:00:00,155.86,155.96,155.52,155.59,47721.0,140.3673,140.4574,140.0611,140.1242,47721.0
2018-06-13 12:30:00,155.55,155.84,155.35,155.35,39692.0,140.0881,140.3493,139.908,139.908,39692.0
2018-06-13 13:00:00,155.32,155.32,154.89,155.27,46261.0,139.881,139.881,139.4937,139.836,46261.0
2018-06-13 13:30:00,155.31,156.08,155.31,156.08,38686.0,139.872,140.5655,139.872,140.5655,38686.0
2018-06-13 14:00:00,156.04,156.04,155.24,155.43,69183.0,140.5294,140.5294,139.809,139.9801,69183.0
2018-06-13 14:30:00,155.43,155.82,153.17,153.52,379778.0,139.9801,140.3313,137.9447,138.2599,379778.0
2018-06-13 15:00:00,153.6,154.36,153.26,153.37,235922.0,138.332,139.0164,138.0258,138.1248,235922.0
2018-06-13 15:30:00,153.36,153.81,152.93,153.34,532495.0,138.1158,138.5211,137.7286,138.0978,532495.0
2018-06-14 09:30:00,153.01,153.9,151.89,152.15,372002.0,137.8006,138.6022,136.7919,137.0261,372002.0
2018-06-14 10:00:00,152.2,153.5,151.95,152.05,174705.0,137.0711,138.2419,136.846,136.936,174705.0
2018-06-14 10:30:00,152.06,152.16,150.69,150.77,225497.0,136.9451,137.0351,135.7112,135.7833,225497.0
2018-06-14 11:00:00,150.79,151.36,150.52,151.25,159815.0,135.8013,136.3146,135.5581,136.2156,159815.0
2018-06-14 11:30:00,151.29,151.61,151.16,151.54,80419.0,136.2516,136.5398,136.1345,136.4767,80419.0
2018-06-14 12:00:00,151.56,151.64,151.04,151.18,76807.0,136.4948,136.5668,136.0264,136.1525,76807.0
2018-06-14 12:30:00,151.19,151.22,150.53,150.57,67983.0,136.1615,136.1885,135.5671,135.6032,67983.0
2018-06-14 13:00:00,150.6,150.88,150.5,150.83,54285.0,135.6302,135.8823,135.5401,135.8373,54285.0
2018-06-14 13:30:00,150.83,150.89,150.58,150.59,89255.0,135.8373,135.8914,135.6122,135.6212,89255.0
2018-06-14 14:00:00,150.56,150.78,150.25,150.29,134399.0,135.5942,135.7923,135.315,135.351,134399.0
2018-06-14 14:30:00,150.33,150.68,150.25,150.47,114571.0,135.387,135.7022,135.315,135.5131,114571.0
2018-06-14 15:00:00,150.45,150.84,150.45,150.62,113539.0,135.4951,135.8463,135.4951,135.6482,113539.0
2018-06-14 15:30:00,150.62,150.72,150.01,150.19,549617.0,135.6482,135.7382,135.0988,135.2609,549617.0
2018-06-15 09:30:00,148.57,148.91,146.55,148.24,622485.0,133.802,134.1082,131.9828,133.5048,622485.0
2018-06-15 10:00:00,148.23,148.25,146.01,146.11,286278.0,133.4958,133.5138,131.4964,131.5865,286278.0
2018-06-15 10:30:00,146.1,147.77,145.68,147.74,231401.0,131.5775,133.0815,131.1992,133.0545,231401.0
2018-06-15 11:00:00,147.77,148.7,147.31,147.62,269608.0,133.0815,133.919,132.6672,132.9464,269608.0
2018-06-15 11:30:00,147.56,148.02,147.26,147.97,150782.0,132.8924,133.3066,132.6222,133.2616,150782.0
2018-06-15 12:00:00,148.01,148.7,147.93,148.6,157712.0,133.2976,133.919,133.2256,133.829,157712.0
2018-06-15 12:30:00,148.65,149.24,148.51,149.06,332836.0,133.874,134.4054,133.7479,134.2433,332836.0
2018-06-15 13:00:00,149.09,150.2,149.01,149.92,208608.0,134.2703,135.2699,134.1982,135.0178,208608.0
2018-06-15 13:30:00,149.92,149.95,149.1,149.1,176204.0,135.0178,135.0448,134.2793,134.2793,176204.0
2018-06-15 14:00:00,149.13,149.79,149.05,149.72,239963.0,134.3063,134.9007,134.2342,134.8377,239963.0
2018-06-15 14:30:00,149.72,150.04,149.65,149.76,151733.0,134.8377,135.1258,134.7746,134.8737,151733.0
2018-06-15 15:00:00,149.78,149.97,149.48,149.69,156061.0,134.8917,135.0628,134.6215,134.8106,156061.0
2018-06-15 15:30:00,149.68,149.76,148.57,148.79,881528.0,134.8016,134.8737,133.802,134.0001,881528.0
2018-06-18 09:30:00,147.39,147.66,147.0,147.1,177910.0,132.7393,132.9824,132.388,132.4781,177910.0
2018-06-18 10:00:00,147.11,147.11,146.64,146.81,171842.0,132.4871,132.4871,132.0638,132.2169,171842.0
2018-06-18 10:30:00,146.81,148.14,146.71,147.59,208766.0,132.2169,133.4147,132.1268,132.9194,208766.0
2018-06-18 11:00:00,147.64,148.0,147.37,147.37,162227.0,132.9644,133.2886,132.7212,132.7212,162227.0
2018-06-18 11:30:00,147.42,147.49,147.01,147.22,167890.0,132.7663,132.8293,132.397,132.5862,167890.0
2018-06-18 12:00:00,147.22,147.44,146.81,147.06,176630.0,132.5862,132.7843,132.2169,132.4421,176630.0
2018-06-18 12:30:00,147.02,147.39,147.02,147.35,101982.0,132.406,132.7393,132.406,132.7032,101982.0
2018-06-18 13:00:00,147.33,147.59,147.08,147.16,82569.0,132.6852,132.9194,132.4601,132.5321,82569.0
2018-06-18 13:30:00,147.16,147.34,146.67,146.78,87706.0,132.5321,132.6942,132.0908,132.1899,87706.0
2018-06-18 14:00:00,146.8,147.83,146.78,147.56,91120.0,132.2079,133.1355,132.1899,132.8924,91120.0
2018-06-18 14:30:00,147.57,147.83,147.24,147.32,58456.0,132.9014,133.1355,132.6042,132.6762,58456.0
2018-06-18 15:00:00,147.3,147.73,147.27,147.58,70992.0,132.6582,133.0455,132.6312,132.9104,70992.0
2018-06-18 15:30:00,147.59,147.82,147.36,147.78,232906.0,132.9194,133.1265,132.7122,133.0905,232906.0
2018-06-19 09:30:00,145.0,145.0,141.79,142.58,548929.0,130.5868,130.5868,127.6959,128.4074,548929.0
2018-06-19 10:00:00,142.6,143.04,141.82,141.92,275578.0,128.4254,128.8217,127.7229,127.813,275578.0
2018-06-19 10:30:00,141.91,142.88,141.73,142.73,231088.0,127.804,128.6776,127.6419,128.5425,231088.0
2018-06-19 11:00:00,142.7,143.0,142.53,142.71,142554.0,128.5154,128.7856,128.3623,128.5245,142554.0
2018-06-19 11:30:00,142.75,143.14,142.56,143.06,241061.0,128.5605,128.9117,128.3894,128.8397,241061.0
2018-06-19 12:00:00,143.07,143.09,141.97,142.12,92411.0,128.8487,128.8667,127.858,127.9931,92411.0
2018-06-19 12:30:00,142.11,142.19,141.54,142.11,92742.0,127.9841,128.0561,127.4708,127.9841,92742.0
2018-06-19 13:00:00,142.11,142.37,141.93,142.11,79032.0,127.9841,128.2182,127.822,127.9841,79032.0
2018-06-19 13:30:00,142.09,142.63,141.81,142.22,137049.0,127.9661,128.4524,127.7139,128.0832,137049.0
2018-06-19 14:00:00,142.22,142.84,142.11,142.43,126440.0,128.0832,128.6415,127.9841,128.2723,126440.0
2018-06-19 14:30:00,142.46,142.59,142.16,142.51,128950.0,128.2993,128.4164,128.0291,128.3443,128950.0
2018-06-19 15:00:00,142.51,142.54,142.0,142.17,169915.0,128.3443,128.3714,127.885,128.0381,169915.0
2018-06-19 15:30:00,142.17,142.33,141.76,142.26,480984.0,128.0381,128.1822,127.6689,128.1192,480984.0
2018-06-20 09:30:00,142.65,143.22,141.79,142.51,191606.0,128.4704,128.9838,127.6959,128.3443,191606.0
2018-06-20 10:00:00,142.53,142.77,141.76,141.84,115155.0,128.3623,128.5785,127.6689,127.7409,115155.0
2018-06-20 10:30:00,141.9,141.96,141.22,141.45,103138.0,127.795,127.849,127.1826,127.3897,103138.0
2018-06-20 11:00:00,141.45,141.62,140.88,141.52,104357.0,127.3897,127.5428,126.8764,127.4527,104357.0
2018-06-20 11:30:00,141.54,141.71,140.95,141.59,116503.0,127.4708,127.6239,126.9394,127.5158,116503.0
2018-06-20 12:00:00,141.61,142.94,141.52,142.78,178135.0,127.5338,128.7316,127.4527,128.5875,178135.0
2018-06-20 12:30:00,142.77,143.29,142.65,143.19,102473.0,128.5785,129.0468,128.4704,128.9567,102473.0
2018-06-20 13:00:00,143.2,144.16,143.12,143.96,199368.0,128.9657,129.8303,128.8937,129.6502,199368.0
2018-06-20 13:30:00,143.99,144.35,143.93,144.3,123571.0,129.6772,130.0014,129.6232,129.9564,123571.0
2018-06-20 14:00:00,144.28,144.85,144.24,144.6,173215.0,129.9384,130.4517,129.9024,130.2266,173215.0
2018-06-20 14:30:00,144.57,144.6,143.85,144.01,160374.0,130.1996,130.2266,129.5511,129.6952,160374.0
2018-06-20 15:00:00,143.99,144.77,143.97,144.73,103668.0,129.6772,130.3797,129.6592,130.3437,103668.0
2018-06-20 15:30:00,144.74,144.76,144.17,144.36,325949.0,130.3527,130.3707,129.8393,130.0104,325949.0
2018-06-21 09:30:00,143.47,143.81,141.63,141.63,172962.0,129.2089,129.5151,127.5518,127.5518,172962.0
2018-06-21 10:00:00,141.69,142.2,140.7,140.98,271520.0,127.6058,128.0651,126.7142,126.9664,271520.0
2018-06-21 10:30:00,140.93,142.25,140.91,142.1,230415.0,126.9214,128.1102,126.9034,127.9751,230415.0
2018-06-21 11:00:00,142.1,143.31,142.07,142.84,150968.0,127.9751,129.0648,127.9481,128.6415,150968.0
2018-06-21 11:30:00,142.89,143.55,142.88,143.15,89304.0,128.6866,129.281,128.6776,128.9207,89304.0
2018-06-21 12:00:00,143.13,143.14,142.75,143.05,58406.0,128.9027,128.9117,128.5605,128.8307,58406.0
2018-06-21 12:30:00,143.06,143.27,142.86,142.94,69756.0,128.8397,129.0288,128.6595,128.7316,69756.0
2018-06-21 13:00:00,142.92,143.01,142.67,142.68,50918.0,128.7136,128.7946,128.4884,128.4974,50918.0
2018-06-21 13:30:00,142.69,142.77,142.35,142.51,103588.0,128.5064,128.5785,128.2002,128.3443,103588.0
2018-06-21 14:00:00,142.53,142.72,142.38,142.47,57628.0,128.3623,128.5335,128.2273,128.3083,57628.0
2018-06-21 14:30:00,142.5,142.63,142.36,142.4,94658.0,128.3353,128.4524,128.2092,128.2453,94658.0
2018-06-21 15:00:00,142.4,142.41,141.74,142.11,288562.0,128.2453,128.2543,127.6509,127.9841,288562.0
2018-06-21 15:30:00,142.1,142.35,141.38,142.01,431115.0,127.9751,128.2002,127.3267,127.894,431115.0
2018-06-22 09:30:00,143.68,144.7,142.87,143.81,199463.0,129.398,130.3166,128.6685,129.5151,199463.0
2018-06-22 10:00:00,143.91,145.36,143.91,144.23,201568.0,129.6052,130.911,129.6052,129.8934,201568.0
2018-06-22 10:30:00,144.26,144.54,142.95,143.44,204657.0,129.9204,130.1725,128.7406,129.1819,204657.0
2018-06-22 11:00:00,143.45,143.92,143.08,143.61,100897.0,129.1909,129.6142,128.8577,129.335,100897.0
2018-06-22 11:30:00,143.67,143.7,143.41,143.54,82831.0,129.389,129.416,129.1549,129.2719,82831.0
2018-06-22 12:00:00,143.58,143.99,143.55,143.81,45418.0,129.308,129.6772,129.281,129.5151,45418.0
2018-06-22 12:30:00,143.79,143.79,143.31,143.38,53556.0,129.4971,129.4971,129.0648,129.1279,53556.0
2018-06-22 13:00:00,143.39,143.56,143.35,143.42,37928.0,129.1369,129.29,129.1008,129.1639,37928.0
2018-06-22 13:30:00,143.47,143.52,143.19,143.38,42679.0,129.2089,129.2539,128.9567,129.1279,42679.0
2018-06-22 14:00:00,143.38,143.57,143.18,143.2,57428.0,129.1279,129.299,128.9477,128.9657,57428.0
2018-06-22 14:30:00,143.18,143.56,143.17,143.5,71629.0,128.9477,129.29,128.9387,129.2359,71629.0
2018-06-22 15:00:00,143.48,143.95,143.42,143.71,76738.0,129.2179,129.6412,129.1639,129.4251,76738.0
2018-06-22 15:30:00,143.67,143.86,143.07,143.17,366393.0,129.389,129.5601,128.8487,128.9387,366393.0
2018-06-25 09:30:00,141.73,141.93,139.33,139.51,367240.0,127.6419,127.822,125.4804,125.6425,367240.0
2018-06-25 10:00:00,139.52,140.3,139.38,140.24,178499.0,125.6515,126.354,125.5255,126.3,178499.0
2018-06-25 10:30:00,140.11,140.84,139.86,140.39,175116.0,126.1829,126.8403,125.9577,126.4351,175116.0
2018-06-25 11:00:00,140.34,140.42,139.28,139.4,113347.0,126.39,126.4621,125.4354,125.5435,113347.0
2018-06-25 11:30:00,139.46,140.06,139.22,139.87,81764.0,125.5975,126.1379,125.3814,125.9668,81764.0
2018-06-25 12:00:00,139.84,139.94,138.94,139.71,104102.0,125.9397,126.0298,125.1292,125.8227,104102.0
2018-06-25 12:30:00,139.63,140.19,139.25,140.09,192481.0,125.7506,126.2549,125.4084,126.1649,192481.0
2018-06-25 13:00:00,140.09,140.19,139.62,139.78,125805.0,126.1649,126.2549,125.7416,125.8857,125805.0
2018-06-25 13:30:00,139.78,140.67,139.74,140.57,125985.0,125.8857,126.6872,125.8497,126.5972,125985.0
2018-06-25 14:00:00,140.56,140.7,139.93,140.16,87949.0,126.5882,126.7142,126.0208,126.2279,87949.0
2018-06-25 14:30:00,140.15,140.15,138.72,139.09,105986.0,126.2189,126.2189,124.9311,125.2643,105986.0
2018-06-25 15:00:00,139.06,139.31,138.75,138.78,135605.0,125.2373,125.4624,124.9581,124.9851,135605.0
2018-06-25 15:30:00,138.81,140.22,138.65,139.66,340098.0,125.0121,126.282,124.868,125.7776,340098.0
2018-06-26 09:30:00,140.03,141.13,139.57,140.36,190175.0,126.1108,127.1015,125.6966,126.408,190175.0
2018-06-26 10:00:00,140.41,140.79,139.89,140.16,154963.0,126.4531,126.7953,125.9848,126.2279,154963.0
2018-06-26 10:30:00,140.16,140.54,139.87,140.3,123641.0,126.2279,126.5702,125.9668,126.354,123641.0
2018-06-26 11:00:00,140.27,140.5,140.09,140.27,95940.0,126.327,126.5341,126.1649,126.327,95940.0
2018-06-26 11:30:00,140.22,140.28,138.72,139.08,115787.0,126.282,126.336,124.9311,125.2553,115787.0
2018-06-26 12:00:00,139.11,139.87,139.11,139.57,56210.0,125.2823,125.9668,125.2823,125.6966,56210.0
2018-06-26 12:30:00,139.57,139.74,139.28,139.47,28149.0,125.6966,125.8497,125.4354,125.6065,28149.0
2018-06-26 13:00:00,139.57,139.95,139.54,139.87,95663.0,125.6966,126.0388,125.6696,125.9668,95663.0
2018-06-26 13:30:00,139.95,140.29,139.77,140.21,62037.0,126.0388,126.345,125.8767,126.273,62037.0
2018-06-26 14:00:00,140.26,140.35,139.81,140.05,48939.0,126.318,126.399,125.9127,126.1289,48939.0
2018-06-26 14:30:00,140.03,140.45,140.0,140.15,46424.0,126.1108,126.4891,126.0838,126.2189,46424.0
2018-06-26 15:00:00,140.16,140.29,139.95,139.96,47476.0,126.2279,126.345,126.0388,126.0478,47476.0
2018-06-26 15:30:00,139.92,140.4,139.53,139.64,183527.0,126.0118,126.4441,125.6605,125.7596,183527.0
2018-06-27 09:30:00,140.93,142.75,140.61,142.29,195930.0,126.9214,128.5605,126.6332,128.1462,195930.0
2018-06-27 10:00:00,142.3,142.83,141.68,142.3,219706.0,128.1552,128.6325,127.5968,128.1552,219706.0
2018-06-27 10:30:00,142.38,143.34,142.34,142.65,83837.0,128.2273,129.0918,128.1912,128.4704,83837.0
2018-06-27 11:00:00,142.67,142.81,141.82,141.83,96687.0,128.4884,128.6145,127.7229,127.7319,96687.0
2018-06-27 11:30:00,141.74,142.25,141.51,142.17,86460.0,127.6509,128.1102,127.4437,128.0381,86460.0
2018-06-27 12:00:00,142.1,142.55,141.91,141.91,36960.0,127.9751,128.3804,127.804,127.804,36960.0
2018-06-27 12:30:00,141.83,142.05,141.57,141.57,81833.0,127.7319,127.9301,127.4978,127.4978,81833.0
2018-06-27 13:00:00,141.56,141.77,140.52,140.65,59034.0,127.4888,127.6779,126.5521,126.6692,59034.0
2018-06-27 13:30:00,140.61,141.08,140.38,140.63,55750.0,126.6332,127.0565,126.4261,126.6512,55750.0
2018-06-27 14:00:00,140.67,140.86,139.7,139.95,79532.0,126.6872,126.8583,125.8137,126.0388,79532.0
2018-06-27 14:30:00,139.92,140.57,139.31,139.4,74050.0,126.0118,126.5972,125.4624,125.5435,74050.0
2018-06-27 15:00:00,139.43,140.37,139.13,140.21,189279.0,125.5705,126.4171,125.3003,126.273,189279.0
2018-06-27 15:30:00,140.25,140.32,139.32,139.34,254343.0,126.309,126.372,125.4714,125.4894,254343.0
2018-06-28 09:30:00,138.59,139.02,137.32,138.15,109183.0,125.4317,125.8209,124.2823,125.0335,109183.0
2018-06-28 10:00:00,138.13,139.2,138.11,138.94,92745.0,125.0154,125.9838,124.9973,125.7485,92745.0
2018-06-28 10:30:00,139.01,139.59,138.51,139.48,68667.0,125.8118,126.3368,125.3593,126.2372,68667.0
2018-06-28 11:00:00,139.53,139.7,139.02,139.42,85457.0,126.2825,126.4363,125.8209,126.1829,85457.0
2018-06-28 11:30:00,139.38,139.75,139.05,139.72,77914.0,126.1467,126.4816,125.848,126.4544,77914.0
2018-06-28 12:00:00,139.79,139.87,138.87,139.08,45795.0,126.5178,126.5902,125.6851,125.8752,45795.0
2018-06-28 12:30:00,139.07,139.67,138.88,139.58,44255.0,125.8661,126.4092,125.6942,126.3277,44255.0
2018-06-28 13:00:00,139.47,139.84,139.41,139.71,35022.0,126.2281,126.563,126.1738,126.4454,35022.0
2018-06-28 13:30:00,139.74,139.88,139.35,139.48,73329.0,126.4725,126.5992,126.1195,126.2372,73329.0
2018-06-28 14:00:00,139.5,139.9,139.39,139.71,82174.0,126.2553,126.6173,126.1557,126.4454,82174.0
2018-06-28 14:30:00,139.75,140.16,139.49,140.06,65017.0,126.4816,126.8526,126.2462,126.7621,65017.0
2018-06-28 15:00:00,140.12,140.48,140.02,140.02,76658.0,126.8164,127.1423,126.7259,126.7259,76658.0
2018-06-28 15:30:00,140.0,140.0,139.3,139.44,228165.0,126.7078,126.7078,126.0743,126.201,228165.0
2018-06-29 09:30:00,140.11,142.72,140.03,141.97,134934.0,126.8074,129.1696,126.735,128.4908,134934.0
2018-06-29 10:00:00,141.89,142.28,141.51,141.62,67589.0,128.4184,128.7714,128.0745,128.174,67589.0
2018-06-29 10:30:00,141.54,142.38,141.32,142.22,85635.0,128.1016,128.8619,127.9025,128.7171,85635.0
2018-06-29 11:00:00,142.19,142.26,141.84,141.84,64463.0,128.6899,128.7533,128.3731,128.3731,64463.0
2018-06-29 11:30:00,141.86,142.04,141.58,141.8,103465.0,128.3912,128.5541,128.1378,128.3369,103465.0
2018-06-29 12:00:00,141.77,142.02,141.57,141.77,53615.0,128.3098,128.536,128.1288,128.3098,53615.0
2018-06-29 12:30:00,141.76,141.76,141.06,141.21,64759.0,128.3007,128.3007,127.6672,127.8029,64759.0
2018-06-29 13:00:00,141.27,141.58,141.18,141.18,42012.0,127.8572,128.1378,127.7758,127.7758,42012.0
2018-06-29 13:30:00,141.15,141.53,141.12,141.22,52478.0,127.7486,128.0926,127.7215,127.812,52478.0
2018-06-29 14:00:00,141.2,141.28,140.9,141.22,65658.0,127.7939,127.8663,127.5224,127.812,65658.0
2018-06-29 14:30:00,141.2,141.2,140.64,140.99,57396.0,127.7939,127.7939,127.2871,127.6038,57396.0
2018-06-29 15:00:00,141.0,141.25,140.61,140.93,106333.0,127.6129,127.8391,127.2599,127.5495,106333.0
2018-06-29 15:30:00,140.92,140.92,139.58,139.84,277972.0,127.5405,127.5405,126.3277,126.563,277972.0
2018-07-02 09:30:00,138.06,138.75,137.88,138.75,134899.0,124.952,125.5765,124.7891,125.5765,134899.0
2018-07-02 10:00:00,138.7,139.91,138.6,139.75,121811.0,125.5313,126.6264,125.4408,126.4816,121811.0
2018-07-02 10:30:00,139.8,140.59,139.69,140.56,90514.0,126.5268,127.2418,126.4273,127.2147,90514.0
2018-07-02 11:00:00,140.62,140.84,139.69,140.35,88458.0,127.269,127.4681,126.4273,127.0246,88458.0
2018-07-02 11:30:00,140.33,140.4,139.79,140.31,56323.0,127.0065,127.0699,126.5178,126.9884,56323.0
2018-07-02 12:00:00,140.26,140.26,139.42,139.82,52567.0,126.9431,126.9431,126.1829,126.5449,52567.0
2018-07-02 12:30:00,139.81,140.33,139.79,140.09,55604.0,126.5359,127.0065,126.5178,126.7893,55604.0
2018-07-02 13:00:00,140.09,140.33,139.92,139.92,86056.0,126.7893,127.0065,126.6354,126.6354,86056.0
2018-07-02 13:30:00,139.89,140.48,139.68,140.2,51571.0,126.6083,127.1423,126.4182,126.8888,51571.0
2018-07-02 14:00:00,140.25,140.9,140.13,140.85,82942.0,126.9341,127.5224,126.8255,127.4771,82942.0
2018-07-02 14:30:00,140.86,141.02,140.39,140.47,101870.0,127.4862,127.631,127.0608,127.1332,101870.0
2018-07-02 15:00:00,140.5,140.85,140.3,140.85,72334.0,127.1604,127.4771,126.9793,127.4771,72334.0
2018-07-02 15:30:00,140.83,141.33,140.54,141.14,211655.0,127.459,127.9116,127.1966,127.7396,211655.0
2018-07-03 09:30:00,141.8,142.0,140.32,140.33,278715.0,128.3369,128.5179,126.9974,127.0065,278715.0
2018-07-03 10:00:00,140.54,141.09,139.86,140.64,146613.0,127.1966,127.6943,126.5811,127.2871,146613.0
2018-07-03 10:30:00,140.58,140.78,140.25,140.63,152745.0,127.2328,127.4138,126.9341,127.278,152745.0
2018-07-03 11:00:00,140.61,141.05,140.56,140.82,118109.0,127.2599,127.6581,127.2147,127.45,118109.0
2018-07-03 11:30:00,140.81,140.93,140.42,140.57,107924.0,127.4409,127.5495,127.088,127.2237,107924.0
2018-07-03 12:00:00,140.62,140.7,140.16,140.28,107538.0,127.269,127.3414,126.8526,126.9612,107538.0
2018-07-03 12:30:00,140.3,140.37,140.1,140.35,272072.0,126.9793,127.0427,126.7983,127.0246,272072.0
2018-07-05 09:30:00,140.56,140.99,139.2,139.48,242531.0,127.2147,127.6038,125.9838,126.2372,242531.0
2018-07-05 10:00:00,139.51,139.78,139.18,139.59,177565.0,126.2644,126.5087,125.9657,126.3368,177565.0
2018-07-05 10:30:00,139.56,139.56,138.46,138.58,153058.0,126.3096,126.3096,125.314,125.4226,153058.0
2018-07-05 11:00:00,138.52,139.18,138.08,139.11,163203.0,125.3683,125.9657,124.9701,125.9023,163203.0
2018-07-05 11:30:00,139.11,139.56,139.09,139.25,191860.0,125.9023,126.3096,125.8842,126.029,191860.0
2018-07-05 12:00:00,139.23,139.68,139.09,139.23,97300.0,126.0109,126.4182,125.8842,126.0109,97300.0
2018-07-05 12:30:00,139.21,139.55,139.12,139.51,59602.0,125.9928,126.3006,125.9114,126.2644,59602.0
2018-07-05 13:00:00,139.49,139.65,139.22,139.34,154441.0,126.2462,126.3911,126.0019,126.1105,154441.0
2018-07-05 13:30:00,139.35,139.52,139.27,139.38,46196.0,126.1195,126.2734,126.0471,126.1467,46196.0
2018-07-05 14:00:00,139.4,139.7,138.76,139.37,76678.0,126.1648,126.4363,125.5856,126.1376,76678.0
2018-07-05 14:30:00,139.32,139.5,139.28,139.34,93262.0,126.0924,126.2553,126.0562,126.1105,93262.0
2018-07-05 15:00:00,139.32,139.54,139.1,139.35,194391.0,126.0924,126.2915,125.8933,126.1195,194391.0
2018-07-05 15:30:00,139.35,139.87,139.33,139.72,412960.0,126.1195,126.5902,126.1014,126.4544,412960.0
2018-07-06 09:30:00,139.93,139.93,137.9,138.79,189268.0,126.6445,126.6445,124.8072,125.6127,189268.0
2018-07-06 10:00:00,138.72,139.01,138.17,138.98,129981.0,125.5494,125.8118,125.0516,125.7847,129981.0
2018-07-06 10:30:00,139.02,139.46,138.59,138.99,202243.0,125.8209,126.2191,125.4317,125.7937,202243.0
2018-07-06 11:00:00,138.99,139.37,138.75,139.18,138985.0,125.7937,126.1376,125.5765,125.9657,138985.0
2018-07-06 11:30:00,139.16,139.53,138.87,139.47,187454.0,125.9476,126.2825,125.6851,126.2281,187454.0
2018-07-06 12:00:00,139.51,139.93,139.47,139.65,53086.0,126.2644,126.6445,126.2281,126.3911,53086.0
2018-07-06 12:30:00,139.64,139.64,139.28,139.36,43614.0,126.382,126.382,126.0562,126.1286,43614.0
2018-07-06 13:00:00,139.33,139.76,139.33,139.69,41689.0,126.1014,126.4906,126.1014,126.4273,41689.0
2018-07-06 13:30:00,139.72,139.95,139.62,139.77,50834.0,126.4544,126.6626,126.3639,126.4997,50834.0
2018-07-06 14:00:00,139.77,139.94,139.63,139.88,47682.0,126.4997,126.6535,126.373,126.5992,47682.0
2018-07-06 14:30:00,139.89,140.21,139.83,140.17,58496.0,126.6083,126.8979,126.554,126.8617,58496.0
2018-07-06 15:00:00,140.14,140.3,139.94,140.0,85235.0,126.8345,126.9793,126.6535,126.7078,85235.0
2018-07-06 15:30:00,140.0,140.19,139.78,139.98,246780.0,126.7078,126.8798,126.5087,126.6897,246780.0
2018-07-09 09:30:00,140.87,143.59,140.36,143.2,155101.0,127.4952,129.957,127.0336,129.604,155101.0
2018-07-09 10:00:00,143.25,144.75,143.2,144.71,208716.0,129.6493,131.0068,129.604,130.9706,208716.0
2018-07-09 10:30:00,144.7,145.77,144.04,144.78,214380.0,130.9616,131.93,130.3643,131.034,214380.0
2018-07-09 11:00:00,144.81,145.07,144.37,144.58,81461.0,131.0611,131.2965,130.6629,130.853,81461.0
2018-07-09 11:30:00,144.57,144.87,144.32,144.77,65101.0,130.8439,131.1155,130.6177,131.0249,65101.0
2018-07-09 12:00:00,144.76,144.99,144.6,144.67,120235.0,131.0159,131.2241,130.8711,130.9344,120235.0
2018-07-09 12:30:00,144.64,144.79,144.43,144.43,47823.0,130.9073,131.043,130.7172,130.7172,47823.0
2018-07-09 13:00:00,144.4,144.61,144.08,144.45,61903.0,130.6901,130.8801,130.4005,130.7353,61903.0
2018-07-09 13:30:00,144.44,144.8,144.37,144.68,50958.0,130.7263,131.0521,130.6629,130.9435,50958.0
2018-07-09 14:00:00,144.72,144.83,144.55,144.79,39537.0,130.9797,131.0792,130.8258,131.043,39537.0
2018-07-09 14:30:00,144.78,144.93,144.52,144.78,54179.0,131.034,131.1698,130.7987,131.034,54179.0
2018-07-09 15:00:00,144.78,144.96,144.63,144.8,46734.0,131.034,131.1969,130.8982,131.0521,46734.0
2018-07-09 15:30:00,144.79,144.98,144.25,144.45,312371.0,131.043,131.215,130.5543,130.7353,312371.0
2018-07-10 09:30:00,145.34,146.29,143.87,144.77,221031.0,131.5408,132.4006,130.2104,131.0249,221031.0
2018-07-10 10:00:00,144.78,144.95,144.19,144.32,128174.0,131.034,131.1879,130.5,130.6177,128174.0
2018-07-10 10:30:00,144.32,144.66,144.04,144.52,78940.0,130.6177,130.9254,130.3643,130.7987,78940.0
2018-07-10 11:00:00,144.52,144.83,144.3,144.35,68222.0,130.7987,131.0792,130.5996,130.6448,68222.0
2018-07-10 11:30:00,144.35,144.48,144.09,144.18,59079.0,130.6448,130.7625,130.4095,130.491,59079.0
2018-07-10 12:00:00,144.23,144.58,144.09,144.28,71521.0,130.5362,130.853,130.4095,130.5815,71521.0
2018-07-10 12:30:00,144.28,144.61,143.79,144.25,64089.0,130.5815,130.8801,130.138,130.5543,64089.0
2018-07-10 13:00:00,144.28,144.51,144.19,144.45,45597.0,130.5815,130.7896,130.5,130.7353,45597.0
2018-07-10 13:30:00,144.41,144.54,143.94,144.51,57691.0,130.6991,130.8168,130.2737,130.7896,57691.0
2018-07-10 14:00:00,144.48,144.64,144.33,144.56,42791.0,130.7625,130.9073,130.6267,130.8349,42791.0
2018-07-10 14:30:00,144.61,144.78,144.39,144.39,50494.0,130.8801,131.034,130.681,130.681,50494.0
2018-07-10 15:00:00,144.36,144.59,144.36,144.54,58974.0,130.6539,130.862,130.6539,130.8168,58974.0
2018-07-10 15:30:00,144.53,144.7,144.41,144.56,166697.0,130.8077,130.9616,130.6991,130.8349,166697.0
2018-07-11 09:30:00,142.17,142.22,140.68,141.11,246227.0,128.6718,128.7171,127.3233,127.7124,246227.0
2018-07-11 10:00:00,141.06,141.7,141.02,141.69,244131.0,127.6672,128.2464,127.631,128.2374,244131.0
2018-07-11 10:30:00,141.64,141.75,141.17,141.65,142615.0,128.1921,128.2917,127.7667,128.2012,142615.0
2018-07-11 11:00:00,141.73,142.2,141.64,141.75,145262.0,128.2736,128.699,128.1921,128.2917,145262.0
2018-07-11 11:30:00,141.61,141.95,141.51,141.54,83648.0,128.165,128.4727,128.0745,128.1016,83648.0
2018-07-11 12:00:00,141.53,142.46,141.46,142.33,92553.0,128.0926,128.9343,128.0292,128.8166,92553.0
2018-07-11 12:30:00,142.33,142.56,141.61,141.78,69535.0,128.8166,129.0248,128.165,128.3188,69535.0
2018-07-11 13:00:00,141.78,141.83,141.36,141.44,89906.0,128.3188,128.3641,127.9387,128.0111,89906.0
2018-07-11 13:30:00,141.4,141.73,141.25,141.47,124983.0,127.9749,128.2736,127.8391,128.0383,124983.0
2018-07-11 14:00:00,141.49,141.77,140.95,141.39,122387.0,128.0564,128.3098,127.5676,127.9659,122387.0
2018-07-11 14:30:00,141.44,141.52,141.1,141.1,56811.0,128.0111,128.0835,127.7034,127.7034,56811.0
2018-07-11 15:00:00,141.09,141.86,141.07,141.4,142235.0,127.6943,128.3912,127.6762,127.9749,142235.0
2018-07-11 15:30:00,141.39,141.87,141.39,141.44,268971.0,127.9659,128.4003,127.9659,128.0111,268971.0
2018-07-12 09:30:00,141.81,142.79,140.76,141.75,124341.0,128.346,129.2329,127.3957,128.2917,124341.0
2018-07-12 10:00:00,141.82,141.92,141.11,141.9,121490.0,128.355,128.4455,127.7124,128.4274,121490.0
2018-07-12 10:30:00,141.96,142.09,141.2,141.5,59506.0,128.4817,128.5994,127.7939,128.0654,59506.0
2018-07-12 11:00:00,141.52,141.82,141.05,141.23,70900.0,128.0835,128.355,127.6581,127.821,70900.0
2018-07-12 11:30:00,141.25,141.53,141.03,141.44,73552.0,127.8391,128.0926,127.64,128.0111,73552.0
2018-07-12 12:00:00,141.5,141.89,141.31,141.68,112048.0,128.0654,128.4184,127.8935,128.2283,112048.0
2018-07-12 12:30:00,141.67,141.73,141.07,141.32,46416.0,128.2193,128.2736,127.6762,127.9025,46416.0
2018-07-12 13:00:00,141.36,141.77,141.32,141.5,58416.0,127.9387,128.3098,127.9025,128.0654,58416.0
2018-07-12 13:30:00,141.5,141.55,140.98,140.99,46916.0,128.0654,128.1107,127.5948,127.6038,46916.0
2018-07-12 14:00:00,141.03,141.27,140.93,141.25,45328.0,127.64,127.8572,127.5495,127.8391,45328.0
2018-07-12 14:30:00,141.21,141.21,140.93,141.14,70442.0,127.8029,127.8029,127.5495,127.7396,70442.0
2018-07-12 15:00:00,141.15,141.26,140.75,140.96,107445.0,127.7486,127.8482,127.3866,127.5767,107445.0
2018-07-12 15:30:00,140.95,140.95,140.58,140.8,212453.0,127.5676,127.5676,127.2328,127.4319,212453.0
2018-07-13 09:30:00,140.7,140.83,139.31,139.88,358347.0,127.3414,127.459,126.0833,126.5992,358347.0
2018-07-13 10:00:00,139.88,140.04,139.07,139.63,375540.0,126.5992,126.744,125.8661,126.373,375540.0
2018-07-13 10:30:00,139.63,139.89,139.07,139.39,337620.0,126.373,126.6083,125.8661,126.1557,337620.0
2018-07-13 11:00:00,139.45,140.08,139.32,139.75,352891.0,126.21,126.7802,126.0924,126.4816,352891.0
2018-07-13 11:30:00,139.75,139.95,138.54,138.66,194413.0,126.4816,126.6626,125.3864,125.4951,194413.0
2018-07-13 12:00:00,138.71,138.76,137.81,137.94,194727.0,125.5403,125.5856,124.7258,124.8434,194727.0
2018-07-13 12:30:00,137.99,138.73,137.51,138.63,688188.0,124.8887,125.5584,124.4542,125.4679,688188.0
2018-07-13 13:00:00,138.63,138.79,138.46,138.58,190754.0,125.4679,125.6127,125.314,125.4226,190754.0
2018-07-13 13:30:00,138.58,138.6,138.21,138.28,114526.0,125.4226,125.4408,125.0878,125.1511,114526.0
2018-07-13 14:00:00,138.3,138.42,137.91,137.99,168940.0,125.1692,125.2778,124.8163,124.8887,168940.0
2018-07-13 14:30:00,137.98,138.24,137.8,138.09,212171.0,124.8796,125.1149,124.7167,124.9792,212171.0
2018-07-13 15:00:00,138.09,138.14,137.8,137.92,263260.0,124.9792,125.0244,124.7167,124.8253,263260.0
2018-07-13 15:30:00,137.91,138.19,137.48,137.59,645234.0,124.8163,125.0697,124.4271,124.5266,645234.0
2018-07-16 09:30:00,137.63,137.94,136.17,136.3,262789.0,124.5628,124.8434,123.2415,123.3591,262789.0
2018-07-16 10:00:00,136.34,136.44,135.42,136.03,257682.0,123.3953,123.4858,122.5627,123.1148,257682.0
2018-07-16 10:30:00,136.01,136.44,135.61,135.68,227518.0,123.0967,123.4858,122.7346,122.798,227518.0
2018-07-16 11:00:00,135.72,136.53,135.68,136.45,240971.0,122.8342,123.5673,122.798,123.4949,240971.0
2018-07-16 11:30:00,136.47,136.67,136.06,136.3,196189.0,123.513,123.694,123.1419,123.3591,196189.0
2018-07-16 12:00:00,136.29,136.53,136.06,136.21,75530.0,123.3501,123.5673,123.1419,123.2777,75530.0
2018-07-16 12:30:00,136.24,136.32,135.76,135.94,114566.0,123.3048,123.3772,122.8704,123.0333,114566.0
2018-07-16 13:00:00,135.96,136.23,135.74,136.15,100441.0,123.0514,123.2958,122.8523,123.2234,100441.0
2018-07-16 13:30:00,136.13,136.52,136.08,136.46,53840.0,123.2053,123.5582,123.16,123.5039,53840.0
2018-07-16 14:00:00,136.48,136.84,136.42,136.43,86967.0,123.522,123.8479,123.4677,123.4768,86967.0
2018-07-16 14:30:00,136.41,136.54,136.21,136.3,91528.0,123.4587,123.5763,123.2777,123.3591,91528.0
2018-07-16 15:00:00,136.32,136.39,136.19,136.35,113353.0,123.3772,123.4406,123.2596,123.4044,113353.0
2018-07-16 15:30:00,136.37,136.4,136.11,136.2,394104.0,123.4225,123.4496,123.1872,123.2686,394104.0
2018-07-17 09:30:00,134.61,136.18,134.37,135.7,442722.0,121.8296,123.2505,121.6124,122.8161,442722.0
2018-07-17 10:00:00,135.7,137.29,135.69,136.15,377990.0,122.8161,124.2551,122.807,123.2234,377990.0
2018-07-17 10:30:00,136.15,137.14,136.15,137.03,127291.0,123.2234,124.1194,123.2234,124.0198,127291.0
2018-07-17 11:00:00,137.03,137.04,136.12,136.39,116811.0,124.0198,124.0289,123.1962,123.4406,116811.0
2018-07-17 11:30:00,136.4,137.28,136.3,137.25,86177.0,123.4496,124.2461,123.3591,124.2189,86177.0
2018-07-17 12:00:00,137.2,137.9,137.05,137.46,138780.0,124.1737,124.8072,124.0379,124.409,138780.0
2018-07-17 12:30:00,137.47,137.77,137.25,137.41,97726.0,124.418,124.6896,124.2189,124.3637,97726.0
2018-07-17 13:00:00,137.4,137.59,137.23,137.28,59762.0,124.3547,124.5266,124.2008,124.2461,59762.0
2018-07-17 13:30:00,137.28,137.39,136.93,137.13,60716.0,124.2461,124.3456,123.9293,124.1103,60716.0
2018-07-17 14:00:00,137.11,137.34,136.82,137.21,70252.0,124.0922,124.3004,123.8298,124.1827,70252.0
2018-07-17 14:30:00,137.19,137.5,137.08,137.19,67092.0,124.1646,124.4452,124.0651,124.1646,67092.0
2018-07-17 15:00:00,137.18,137.64,137.12,137.57,104507.0,124.1556,124.5719,124.1013,124.5085,104507.0
2018-07-17 15:30:00,137.59,138.11,137.55,138.0,311343.0,124.5266,124.9973,124.4904,124.8977,311343.0
2018-07-18 09:30:00,137.8,138.94,137.38,138.62,553073.0,124.7167,125.7485,124.3366,125.4589,553073.0
2018-07-18 10:00:00,138.73,139.32,138.4,138.8,155890.0,125.5584,126.0924,125.2597,125.6218,155890.0
2018-07-18 10:30:00,138.75,139.4,138.57,139.16,162711.0,125.5765,126.1648,125.4136,125.9476,162711.0
2018-07-18 11:00:00,139.14,139.27,138.67,139.27,58625.0,125.9295,126.0471,125.5041,126.0471,58625.0
2018-07-18 11:30:00,139.23,139.34,139.01,139.12,55706.0,126.0109,126.1105,125.8118,125.9114,55706.0
2018-07-18 12:00:00,139.12,139.22,138.78,138.8,67877.0,125.9114,126.0019,125.6037,125.6218,67877.0
2018-07-18 12:30:00,138.77,139.15,138.53,139.11,174916.0,125.5946,125.9385,125.3774,125.9023,174916.0
2018-07-18 13:00:00,139.12,139.24,139.05,139.22,36387.0,125.9114,126.02,125.848,126.0019,36387.0
2018-07-18 13:30:00,139.25,139.25,138.78,138.78,38109.0,126.029,126.029,125.6037,125.6037,38109.0
2018-07-18 14:00:00,138.77,139.14,138.72,139.1,134024.0,125.5946,125.9295,125.5494,125.8933,134024.0
2018-07-18 14:30:00,139.1,139.32,138.99,139.24,68291.0,125.8933,126.0924,125.7937,126.02,68291.0
2018-07-18 15:00:00,139.25,139.43,139.24,139.28,101826.0,126.029,126.1919,126.02,126.0562,101826.0
2018-07-18 15:30:00,139.29,139.49,139.08,139.22,287168.0,126.0652,126.2462,125.8752,126.0019,287168.0
2018-07-19 09:30:00,138.37,139.31,138.15,139.09,205340.0,125.2326,126.0833,125.0335,125.8842,205340.0
2018-07-19 10:00:00,139.17,139.5,138.99,139.2,101486.0,125.9566,126.2553,125.7937,125.9838,101486.0
2018-07-19 10:30:00,139.21,139.76,138.99,139.5,78119.0,125.9928,126.4906,125.7937,126.2553,78119.0
2018-07-19 11:00:00,139.5,139.7,139.03,139.55,163795.0,126.2553,126.4363,125.8299,126.3006,163795.0
2018-07-19 11:30:00,139.56,140.0,139.47,139.71,61125.0,126.3096,126.7078,126.2281,126.4454,61125.0
2018-07-19 12:00:00,139.73,139.95,139.57,139.95,52930.0,126.4635,126.6626,126.3187,126.6626,52930.0
2018-07-19 12:30:00,139.95,140.3,139.84,140.0,62267.0,126.6626,126.9793,126.563,126.7078,62267.0
2018-07-19 13:00:00,139.98,140.51,139.73,140.28,52956.0,126.6897,127.1694,126.4635,126.9612,52956.0
2018-07-19 13:30:00,140.26,141.0,140.26,140.88,171895.0,126.9431,127.6129,126.9431,127.5043,171895.0
2018-07-19 14:00:00,140.94,141.3,140.82,141.11,181703.0,127.5586,127.8844,127.45,127.7124,181703.0
2018-07-19 14:30:00,141.11,141.2,140.64,140.87,175761.0,127.7124,127.7939,127.2871,127.4952,175761.0
2018-07-19 15:00:00,140.83,140.89,140.17,140.59,158990.0,127.459,127.5133,126.8617,127.2418,158990.0
2018-07-19 15:30:00,140.54,140.63,140.23,140.3,292573.0,127.1966,127.278,126.916,126.9793,292573.0
2018-07-20 09:30:00,138.16,139.19,136.6,137.72,603154.0,125.0425,125.9747,123.6306,124.6443,603154.0
2018-07-20 10:00:00,137.71,138.16,137.18,137.71,278135.0,124.6353,125.0425,124.1556,124.6353,278135.0
2018-07-20 10:30:00,137.7,137.82,137.27,137.77,170471.0,124.6262,124.7348,124.237,124.6896,170471.0
2018-07-20 11:00:00,137.74,138.67,137.61,138.12,170417.0,124.6624,125.5041,124.5447,125.0063,170417.0
2018-07-20 11:30:00,138.11,138.31,137.76,138.0,223103.0,124.9973,125.1783,124.6805,124.8977,223103.0
2018-07-20 12:00:00,137.99,138.38,137.97,138.27,130833.0,124.8887,125.2416,124.8706,125.1421,130833.0
2018-07-20 12:30:00,138.23,138.27,137.96,137.98,86505.0,125.1059,125.1421,124.8615,124.8796,86505.0
2018-07-20 13:00:00,137.97,138.13,137.87,138.05,87729.0,124.8706,125.0154,124.7801,124.943,87729.0
2018-07-20 13:30:00,138.04,138.22,137.95,138.17,55880.0,124.9339,125.0968,124.8525,125.0516,55880.0
2018-07-20 14:00:00,138.19,138.29,137.94,137.99,31881.0,125.0697,125.1602,124.8434,124.8887,31881.0
2018-07-20 14:30:00,137.96,137.98,137.73,137.83,38031.0,124.8615,124.8796,124.6534,124.7439,38031.0
2018-07-20 15:00:00,137.8,137.92,137.45,137.48,70684.0,124.7167,124.8253,124.3999,124.4271,70684.0
2018-07-20 15:30:00,137.5,137.66,137.05,137.17,346832.0,124.4452,124.59,124.0379,124.1465,346832.0
2018-07-23 09:30:00,136.5,136.82,135.79,136.47,153358.0,123.5401,123.8298,122.8975,123.513,153358.0
2018-07-23 10:00:00,136.49,136.72,135.85,135.95,188591.0,123.5311,123.7392,122.9518,123.0424,188591.0
2018-07-23 10:30:00,135.96,136.41,135.75,135.94,242913.0,123.0514,123.4587,122.8613,123.0333,242913.0
2018-07-23 11:00:00,135.96,136.07,135.29,135.81,206199.0,123.0514,123.151,122.445,122.9156,206199.0
2018-07-23 11:30:00,135.79,136.15,135.72,136.09,168873.0,122.8975,123.2234,122.8342,123.1691,168873.0
2018-07-23 12:00:00,136.09,136.24,135.84,135.9,156193.0,123.1691,123.3048,122.9428,122.9971,156193.0
2018-07-23 12:30:00,135.9,136.03,135.84,135.97,129241.0,122.9971,123.1148,122.9428,123.0605,129241.0
2018-07-23 13:00:00,135.97,136.06,135.76,135.77,141052.0,123.0605,123.1419,122.8704,122.8794,141052.0
2018-07-23 13:30:00,135.78,135.99,135.73,135.73,50383.0,122.8885,123.0786,122.8432,122.8432,50383.0
2018-07-23 14:00:00,135.73,135.95,135.7,135.82,66138.0,122.8432,123.0424,122.8161,122.9247,66138.0
2018-07-23 14:30:00,135.82,135.88,135.56,135.56,130429.0,122.9247,122.979,122.6894,122.6894,130429.0
2018-07-23 15:00:00,135.57,135.63,135.34,135.46,118404.0,122.6984,122.7527,122.4903,122.5989,118404.0
2018-07-23 15:30:00,135.45,135.65,135.39,135.55,338846.0,122.5898,122.7708,122.5355,122.6803,338846.0
2018-07-24 09:30:00,136.87,137.29,135.7,135.7,391693.0,123.875,124.2551,122.8161,122.8161,391693.0
2018-07-24 10:00:00,135.73,136.95,135.32,136.92,598235.0,122.8432,123.9474,122.4722,123.9203,598235.0
2018-07-24 10:30:00,136.97,141.99,136.91,141.59,916405.0,123.9655,128.5089,123.9112,128.1469,916405.0
2018-07-24 11:00:00,141.58,141.62,140.06,141.62,544346.0,128.1378,128.174,126.7621,128.174,544346.0
2018-07-24 11:30:00,141.62,141.85,140.63,141.37,304603.0,128.174,128.3822,127.278,127.9478,304603.0
2018-07-24 12:00:00,141.4,141.81,140.86,141.02,209085.0,127.9749,128.346,127.4862,127.631,209085.0
2018-07-24 12:30:00,141.0,141.65,140.9,140.92,193044.0,127.6129,128.2012,127.5224,127.5405,193044.0
2018-07-24 13:00:00,140.9,140.92,139.85,139.97,182621.0,127.5224,127.5405,126.5721,126.6807,182621.0
2018-07-24 13:30:00,139.99,140.31,139.74,140.0,208345.0,126.6988,126.9884,126.4725,126.7078,208345.0
2018-07-24 14:00:00,139.98,139.98,139.31,139.41,111848.0,126.6897,126.6897,126.0833,126.1738,111848.0
2018-07-24 14:30:00,139.41,139.46,139.02,139.08,100193.0,126.1738,126.2191,125.8209,125.8752,100193.0
2018-07-24 15:00:00,139.1,139.41,139.0,139.4,120941.0,125.8933,126.1738,125.8028,126.1648,120941.0
2018-07-24 15:30:00,139.41,140.05,139.39,139.84,403863.0,126.1738,126.7531,126.1557,126.563,403863.0
2018-07-25 09:30:00,139.58,139.83,137.82,138.43,205771.0,126.3277,126.554,124.7348,125.2869,205771.0
2018-07-25 10:00:00,138.43,138.43,137.11,137.3,154062.0,125.2869,125.2869,124.0922,124.2642,154062.0
2018-07-25 10:30:00,137.28,137.73,136.75,136.75,152436.0,124.2461,124.6534,123.7664,123.7664,152436.0
2018-07-25 11:00:00,136.81,136.92,136.15,136.44,111400.0,123.8207,123.9203,123.2234,123.4858,111400.0
2018-07-25 11:30:00,136.48,136.98,136.35,136.74,146303.0,123.522,123.9746,123.4044,123.7573,146303.0
2018-07-25 12:00:00,136.76,136.78,136.35,136.52,82765.0,123.7754,123.7935,123.4044,123.5582,82765.0
2018-07-25 12:30:00,136.49,136.61,136.38,136.6,170837.0,123.5311,123.6397,123.4315,123.6306,170837.0
2018-07-25 13:00:00,136.6,136.72,136.38,136.43,95690.0,123.6306,123.7392,123.4315,123.4768,95690.0
2018-07-25 13:30:00,136.42,136.56,136.25,136.26,98393.0,123.4677,123.5944,123.3139,123.3229,98393.0
2018-07-25 14:00:00,136.26,136.64,136.25,136.54,91389.0,123.3229,123.6668,123.3139,123.5763,91389.0
2018-07-25 14:30:00,136.56,137.44,136.53,137.08,231445.0,123.5944,124.3909,123.5673,124.0651,231445.0
2018-07-25 15:00:00,137.05,137.18,136.88,137.05,128658.0,124.0379,124.1556,123.8841,124.0379,128658.0
2018-07-25 15:30:00,137.06,142.47,136.94,141.37,1950312.0,124.047,128.9433,123.9384,127.9478,1950312.0
2018-07-26 09:30:00,141.95,143.77,141.32,142.85,608738.0,128.4727,130.1199,127.9025,129.2872,608738.0
2018-07-26 10:00:00,142.9,143.13,142.01,142.44,299095.0,129.3325,129.5407,128.527,128.9162,299095.0
2018-07-26 10:30:00,142.44,143.48,142.39,143.37,192064.0,128.9162,129.8574,128.8709,129.7579,192064.0
2018-07-26 11:00:00,143.35,143.4,142.8,142.94,108966.0,129.7398,129.785,129.242,129.3687,108966.0
2018-07-26 11:30:00,142.97,143.04,142.5,142.75,87498.0,129.3958,129.4592,128.9705,129.1967,87498.0
2018-07-26 12:00:00,142.83,143.02,142.47,142.8,65860.0,129.2691,129.4411,128.9433,129.242,65860.0
2018-07-26 12:30:00,142.76,143.05,142.67,142.81,67005.0,129.2058,129.4682,129.1243,129.251,67005.0
2018-07-26 13:00:00,142.81,143.49,142.76,143.41,140172.0,129.251,129.8665,129.2058,129.7941,140172.0
2018-07-26 13:30:00,143.44,143.44,143.09,143.29,144605.0,129.8212,129.8212,129.5045,129.6855,144605.0
2018-07-26 14:00:00,143.3,143.92,143.22,143.86,346826.0,129.6945,130.2556,129.6221,130.2013,346826.0
2018-07-26 14:30:00,143.83,144.21,143.4,143.41,218949.0,130.1742,130.5181,129.785,129.7941,218949.0
2018-07-26 15:00:00,143.41,143.53,142.38,142.42,197599.0,129.7941,129.9027,128.8619,128.8981,197599.0
2018-07-26 15:30:00,142.41,143.07,142.38,142.74,353947.0,128.889,129.4864,128.8619,129.1877,353947.0
2018-07-27 09:30:00,143.85,143.85,141.87,141.99,153074.0,130.1923,130.1923,128.4003,128.5089,153074.0
2018-07-27 10:00:00,142.04,142.46,141.34,141.86,156866.0,128.5541,128.9343,127.9206,128.3912,156866.0
2018-07-27 10:30:00,141.81,142.36,140.8,141.22,139740.0,128.346,128.8438,127.4319,127.812,139740.0
2018-07-27 11:00:00,141.21,141.26,140.57,140.63,86219.0,127.8029,127.8482,127.2237,127.278,86219.0
2018-07-27 11:30:00,140.63,141.12,140.3,140.38,86007.0,127.278,127.7215,126.9793,127.0517,86007.0
2018-07-27 12:00:00,140.34,140.65,140.15,140.38,54376.0,127.0155,127.2961,126.8436,127.0517,54376.0
2018-07-27 12:30:00,140.34,140.55,139.92,139.92,143907.0,127.0155,127.2056,126.6354,126.6354,143907.0
2018-07-27 13:00:00,139.89,140.63,139.64,140.59,107024.0,126.6083,127.278,126.382,127.2418,107024.0
2018-07-27 13:30:00,140.56,140.7,140.2,140.59,96594.0,127.2147,127.3414,126.8888,127.2418,96594.0
2018-07-27 14:00:00,140.63,140.88,140.54,140.65,110005.0,127.278,127.5043,127.1966,127.2961,110005.0
2018-07-27 14:30:00,140.62,140.98,140.52,140.6,133775.0,127.269,127.5948,127.1785,127.2509,133775.0
2018-07-27 15:00:00,140.64,141.25,140.64,140.86,66204.0,127.2871,127.8391,127.2871,127.4862,66204.0
2018-07-27 15:30:00,140.87,141.09,140.64,140.79,347004.0,127.4952,127.6943,127.2871,127.4228,347004.0
2018-07-30 09:30:00,141.69,142.62,140.14,142.04,348094.0,128.2374,129.0791,126.8345,128.5541,348094.0
2018-07-30 10:00:00,141.91,142.27,140.36,141.16,349906.0,128.4365,128.7623,127.0336,127.7577,349906.0
2018-07-30 10:30:00,141.19,141.45,140.43,140.93,120117.0,127.7848,128.0202,127.097,127.5495,120117.0
2018-07-30 11:00:00,140.91,140.98,140.23,140.4,118082.0,127.5314,127.5948,126.916,127.0699,118082.0
2018-07-30 11:30:00,140.39,140.81,140.14,140.7,86497.0,127.0608,127.4409,126.8345,127.3414,86497.0
2018-07-30 12:00:00,140.68,141.01,140.64,140.8,157899.0,127.3233,127.6219,127.2871,127.4319,157899.0
2018-07-30 12:30:00,140.86,141.18,140.64,140.79,143384.0,127.4862,127.7758,127.2871,127.4228,143384.0
2018-07-30 13:00:00,140.74,141.17,140.49,141.17,126097.0,127.3776,127.7667,127.1513,127.7667,126097.0
2018-07-30 13:30:00,141.15,141.54,140.93,141.05,109573.0,127.7486,128.1016,127.5495,127.6581,109573.0
2018-07-30 14:00:00,141.04,141.19,140.76,140.76,67952.0,127.6491,127.7848,127.3957,127.3957,67952.0
2018-07-30 14:30:00,140.78,140.9,140.48,140.56,82451.0,127.4138,127.5224,127.1423,127.2147,82451.0
2018-07-30 15:00:00,140.53,140.59,139.16,139.16,127736.0,127.1875,127.2418,125.9476,125.9476,127736.0
2018-07-30 15:30:00,139.13,139.18,137.85,138.21,486962.0,125.9204,125.9657,124.762,125.0878,486962.0
2018-07-31 09:30:00,140.14,142.2,140.0,141.51,522636.0,126.8345,128.699,126.7078,128.0745,522636.0
2018-07-31 10:00:00,141.54,143.35,141.54,142.67,397822.0,128.1016,129.7398,128.1016,129.1243,397822.0
2018-07-31 10:30:00,142.72,143.98,142.72,143.09,262295.0,129.1696,130.31,129.1696,129.5045,262295.0
2018-07-31 11:00:00,143.16,143.99,143.14,143.66,155930.0,129.5678,130.319,129.5497,130.0203,155930.0
2018-07-31 11:30:00,143.7,144.78,143.64,144.58,242334.0,130.0565,131.034,130.0022,130.853,242334.0
2018-07-31 12:00:00,144.61,145.14,144.36,145.05,155671.0,130.8801,131.3598,130.6539,131.2784,155671.0
2018-07-31 12:30:00,145.08,145.46,144.85,145.23,227907.0,131.3055,131.6494,131.0973,131.4413,227907.0
2018-07-31 13:00:00,145.2,145.53,145.15,145.41,147244.0,131.4141,131.7128,131.3689,131.6042,147244.0
2018-07-31 13:30:00,145.41,145.59,145.11,145.16,147441.0,131.6042,131.7671,131.3327,131.3779,147441.0
2018-07-31 14:00:00,145.15,145.35,144.75,144.97,345846.0,131.3689,131.5499,131.0068,131.206,345846.0
2018-07-31 14:30:00,144.96,145.34,144.9,145.2,164732.0,131.1969,131.5408,131.1426,131.4141,164732.0
2018-07-31 15:00:00,145.19,145.45,145.12,145.39,273976.0,131.4051,131.6404,131.3417,131.5861,273976.0
2018-07-31 15:30:00,145.38,145.75,143.8,144.79,912303.0,131.577,131.9119,130.147,131.043,912303.0
2018-08-01 09:30:00,143.6,144.96,142.14,142.72,234475.0,129.966,131.1969,128.6446,129.1696,234475.0
2018-08-01 10:00:00,142.78,143.4,142.07,142.11,144351.0,129.2239,129.785,128.5813,128.6175,144351.0
2018-08-01 10:30:00,142.13,142.55,141.85,142.13,85374.0,128.6356,129.0157,128.3822,128.6356,85374.0
2018-08-01 11:00:00,142.07,142.12,141.22,141.77,129048.0,128.5813,128.6265,127.812,128.3098,129048.0
2018-08-01 11:30:00,141.76,141.82,141.1,141.68,139650.0,128.3007,128.355,127.7034,128.2283,139650.0
2018-08-01 12:00:00,141.63,141.73,141.22,141.25,60445.0,128.1831,128.2736,127.812,127.8391,60445.0
2018-08-01 12:30:00,141.22,142.14,141.22,142.14,103031.0,127.812,128.6446,127.812,128.6446,103031.0
2018-08-01 13:00:00,142.13,142.26,141.92,141.94,73771.0,128.6356,128.7533,128.4455,128.4636,73771.0
2018-08-01 13:30:00,141.97,142.32,141.58,141.77,107891.0,128.4908,128.8076,128.1378,128.3098,107891.0
2018-08-01 14:00:00,141.76,142.29,141.59,141.69,107553.0,128.3007,128.7804,128.1469,128.2374,107553.0
2018-08-01 14:30:00,141.75,142.41,141.63,142.39,75280.0,128.2917,128.889,128.1831,128.8709,75280.0
2018-08-01 15:00:00,142.39,142.4,141.88,142.14,77880.0,128.8709,128.88,128.4093,128.6446,77880.0
2018-08-01 15:30:00,142.14,142.46,141.88,141.92,256694.0,128.6446,128.9343,128.4093,128.4455,256694.0
2018-08-02 09:30:00,140.9,142.92,140.35,142.82,168444.0,127.5224,129.3506,127.0246,129.2601,168444.0
2018-08-02 10:00:00,142.79,143.64,142.57,143.56,154730.0,129.2329,130.0022,129.0338,129.9298,154730.0
2018-08-02 10:30:00,143.59,143.98,142.48,142.49,148818.0,129.957,130.31,128.9524,128.9614,148818.0
2018-08-02 11:00:00,142.54,142.85,141.84,141.89,58581.0,129.0067,129.2872,128.3731,128.4184,58581.0
2018-08-02 11:30:00,141.84,142.62,141.7,142.2,66919.0,128.3731,129.0791,128.2464,128.699,66919.0
2018-08-02 12:00:00,142.16,142.98,142.09,142.81,36426.0,128.6627,129.4049,128.5994,129.251,36426.0
2018-08-02 12:30:00,142.91,142.99,142.36,142.41,40098.0,129.3415,129.4139,128.8438,128.889,40098.0
2018-08-02 13:00:00,142.41,142.61,142.21,142.34,25989.0,128.889,129.07,128.708,128.8257,25989.0
2018-08-02 13:30:00,142.39,142.97,142.39,142.77,28825.0,128.8709,129.3958,128.8709,129.2148,28825.0
2018-08-02 14:00:00,142.74,142.81,142.16,142.19,33362.0,129.1877,129.251,128.6627,128.6899,33362.0
2018-08-02 14:30:00,142.23,142.47,141.86,142.17,41323.0,128.7261,128.9433,128.3912,128.6718,41323.0
2018-08-02 15:00:00,142.18,142.2,141.81,141.96,40811.0,128.6809,128.699,128.346,128.4817,40811.0
2018-08-02 15:30:00,141.97,142.2,141.87,142.08,118235.0,128.4908,128.699,128.4003,128.5903,118235.0
2018-08-03 09:30:00,142.15,142.97,142.0,142.27,152325.0,128.6537,129.3958,128.5179,128.7623,152325.0
2018-08-03 10:00:00,142.32,143.99,142.32,143.86,171935.0,128.8076,130.319,128.8076,130.2013,171935.0
2018-08-03 10:30:00,143.91,144.0,143.51,143.71,159603.0,130.2466,130.3281,129.8846,130.0656,159603.0
2018-08-03 11:00:00,143.69,143.81,142.73,142.92,58261.0,130.0475,130.1561,129.1786,129.3506,58261.0
2018-08-03 11:30:00,142.91,143.12,142.53,142.64,46002.0,129.3415,129.5316,128.9976,129.0972,46002.0
2018-08-03 12:00:00,142.68,143.19,142.67,143.0,31773.0,129.1334,129.595,129.1243,129.423,31773.0
2018-08-03 12:30:00,142.98,143.37,142.98,143.17,45107.0,129.4049,129.7579,129.4049,129.5769,45107.0
2018-08-03 13:00:00,143.14,143.35,142.99,143.14,45909.0,129.5497,129.7398,129.4139,129.5497,45909.0
2018-08-03 13:30:00,143.13,143.22,143.0,143.0,45576.0,129.5407,129.6221,129.423,129.423,45576.0
2018-08-03 14:00:00,142.97,143.02,142.7,142.9,57915.0,129.3958,129.4411,129.1515,129.3325,57915.0
2018-08-03 14:30:00,142.91,143.12,142.78,143.11,57310.0,129.3415,129.5316,129.2239,129.5226,57310.0
2018-08-03 15:00:00,143.13,143.55,143.12,143.38,105494.0,129.5407,129.9208,129.5316,129.7669,105494.0
2018-08-03 15:30:00,143.38,143.61,143.26,143.36,305600.0,129.7669,129.9751,129.6583,129.7488,305600.0
2018-08-06 09:30:00,142.94,144.48,142.78,143.9,156616.0,129.3687,130.7625,129.2239,130.2375,156616.0
2018-08-06 10:00:00,143.77,144.22,143.46,143.69,85286.0,130.1199,130.5272,129.8393,130.0475,85286.0
2018-08-06 10:30:00,143.64,144.11,143.64,143.83,75353.0,130.0022,130.4276,130.0022,130.1742,75353.0
2018-08-06 11:00:00,143.96,144.2,143.73,144.14,55453.0,130.2918,130.5091,130.0837,130.4548,55453.0
2018-08-06 11:30:00,144.1,144.32,144.02,144.25,41573.0,130.4186,130.6177,130.3462,130.5543,41573.0
2018-08-06 12:00:00,144.24,144.86,144.23,144.67,53000.0,130.5453,131.1064,130.5362,130.9344,53000.0
2018-08-06 12:30:00,144.72,144.78,144.43,144.47,65746.0,130.9797,131.034,130.7172,130.7534,65746.0
2018-08-06 13:00:00,144.44,144.61,144.15,144.18,54892.0,130.7263,130.8801,130.4638,130.491,54892.0
2018-08-06 13:30:00,144.19,144.36,144.08,144.17,61471.0,130.5,130.6539,130.4005,130.4819,61471.0
2018-08-06 14:00:00,144.19,144.32,144.07,144.25,61129.0,130.5,130.6177,130.3914,130.5543,61129.0
2018-08-06 14:30:00,144.24,144.26,144.06,144.07,40117.0,130.5453,130.5634,130.3824,130.3914,40117.0
2018-08-06 15:00:00,144.07,144.13,143.85,144.13,61344.0,130.3914,130.4457,130.1923,130.4457,61344.0
2018-08-06 15:30:00,144.1,144.12,143.85,143.93,131965.0,130.4186,130.4367,130.1923,130.2647,131965.0
2018-08-07 09:30:00,144.51,146.16,144.51,146.08,116922.0,130.7896,132.283,130.7896,132.2106,116922.0
2018-08-07 10:00:00,146.12,146.9,145.83,146.84,123151.0,132.2468,132.9527,131.9843,132.8984,123151.0
2018-08-07 10:30:00,146.88,147.38,146.62,146.89,112946.0,132.9346,133.3871,132.6993,132.9437,112946.0
2018-08-07 11:00:00,146.98,147.17,146.88,147.08,65401.0,133.0251,133.1971,132.9346,133.1156,65401.0
2018-08-07 11:30:00,147.05,147.17,146.56,146.82,102100.0,133.0885,133.1971,132.645,132.8803,102100.0
2018-08-07 12:00:00,146.83,147.01,146.77,146.84,49005.0,132.8894,133.0523,132.8351,132.8984,49005.0
2018-08-07 12:30:00,146.88,147.1,146.72,146.79,62166.0,132.9346,133.1337,132.7898,132.8532,62166.0
2018-08-07 13:00:00,146.8,146.92,146.62,146.69,48353.0,132.8622,132.9708,132.6993,132.7627,48353.0
2018-08-07 13:30:00,146.66,146.67,146.31,146.34,76128.0,132.7355,132.7446,132.4187,132.4459,76128.0
2018-08-07 14:00:00,146.34,146.49,146.12,146.22,54681.0,132.4459,132.5816,132.2468,132.3373,54681.0
2018-08-07 14:30:00,146.22,146.42,146.0,146.33,75881.0,132.3373,132.5183,132.1382,132.4368,75881.0
2018-08-07 15:00:00,146.34,146.48,146.22,146.22,77721.0,132.4459,132.5726,132.3373,132.3373,77721.0
2018-08-07 15:30:00,146.22,146.34,145.99,146.12,191490.0,132.3373,132.4459,132.1291,132.2468,191490.0
2018-08-08 09:30:00,145.93,146.32,144.7,144.86,119579.0,132.0748,132.4278,130.9616,131.1064,119579.0
2018-08-08 10:00:00,144.83,145.36,144.64,145.01,111201.0,131.0792,131.5589,130.9073,131.2422,111201.0
2018-08-08 10:30:00,144.94,145.14,144.51,145.02,114482.0,131.1788,131.3598,130.7896,131.2512,114482.0
2018-08-08 11:00:00,145.06,145.06,144.16,144.27,48863.0,131.2874,131.2874,130.4729,130.5724,48863.0
2018-08-08 11:30:00,144.28,145.07,144.21,144.94,65264.0,130.5815,131.2965,130.5181,131.1788,65264.0
2018-08-08 12:00:00,144.96,145.03,144.76,144.81,37883.0,131.1969,131.2603,131.0159,131.0611,37883.0
2018-08-08 12:30:00,144.82,145.12,144.81,144.91,49799.0,131.0702,131.3417,131.0611,131.1517,49799.0
2018-08-08 13:00:00,144.93,145.13,144.75,144.79,69118.0,131.1698,131.3508,131.0068,131.043,69118.0
2018-08-08 13:30:00,144.83,145.27,144.83,145.17,31045.0,131.0792,131.4775,131.0792,131.387,31045.0
2018-08-08 14:00:00,145.18,145.18,144.97,145.11,29707.0,131.396,131.396,131.206,131.3327,29707.0
2018-08-08 14:30:00,145.13,145.3,145.08,145.15,40065.0,131.3508,131.5046,131.3055,131.3689,40065.0
2018-08-08 15:00:00,145.17,145.18,144.97,145.05,149797.0,131.387,131.396,131.206,131.2784,149797.0
2018-08-08 15:30:00,145.1,145.27,144.74,144.81,248911.0,131.3236,131.4775,130.9978,131.0611,248911.0
2018-08-09 09:30:00,143.55,143.96,139.06,140.87,683060.0,129.9208,130.2918,125.8571,127.4952,683060.0
2018-08-09 10:00:00,140.82,141.13,140.36,140.65,138614.0,127.45,127.7305,127.0336,127.2961,138614.0
2018-08-09 10:30:00,140.66,140.86,139.93,140.19,173986.0,127.3052,127.4862,126.6445,126.8798,173986.0
2018-08-09 11:00:00,140.21,140.62,139.37,139.62,187606.0,126.8979,127.269,126.1376,126.3639,187606.0
2018-08-09 11:30:00,139.6,139.62,138.65,138.98,234443.0,126.3458,126.3639,125.486,125.7847,234443.0
2018-08-09 12:00:00,138.97,139.34,138.68,139.16,150599.0,125.7756,126.1105,125.5132,125.9476,150599.0
2018-08-09 12:30:00,139.15,139.44,138.9,139.39,211945.0,125.9385,126.201,125.7123,126.1557,211945.0
2018-08-09 13:00:00,139.34,140.04,139.13,140.04,207225.0,126.1105,126.744,125.9204,126.744,207225.0
2018-08-09 13:30:00,140.09,140.12,139.56,139.7,100277.0,126.7893,126.8164,126.3096,126.4363,100277.0
2018-08-09 14:00:00,139.7,139.84,139.62,139.69,72066.0,126.4363,126.563,126.3639,126.4273,72066.0
2018-08-09 14:30:00,139.72,139.92,139.58,139.73,96559.0,126.4544,126.6354,126.3277,126.4635,96559.0
2018-08-09 15:00:00,139.74,139.86,139.72,139.78,90809.0,126.4725,126.5811,126.4544,126.5087,90809.0
2018-08-09 15:30:00,139.78,140.0,139.6,139.82,378732.0,126.5087,126.7078,126.3458,126.5449,378732.0
2018-08-10 09:30:00,139.0,139.32,137.5,137.64,144909.0,125.8028,126.0924,124.4452,124.5719,144909.0
2018-08-10 10:00:00,137.63,138.42,137.47,137.88,153088.0,124.5628,125.2778,124.418,124.7891,153088.0
2018-08-10 10:30:00,137.91,138.33,137.72,138.21,75473.0,124.8163,125.1964,124.6443,125.0878,75473.0
2018-08-10 11:00:00,138.26,138.47,137.95,138.35,104488.0,125.133,125.3231,124.8525,125.2145,104488.0
2018-08-10 11:30:00,138.34,138.45,138.1,138.18,54491.0,125.2054,125.305,124.9882,125.0606,54491.0
2018-08-10 12:00:00,138.15,138.2,137.34,137.39,174480.0,125.0335,125.0787,124.3004,124.3456,174480.0
2018-08-10 12:30:00,137.38,137.49,136.8,136.84,112121.0,124.3366,124.4361,123.8116,123.8479,112121.0
2018-08-10 13:00:00,136.83,137.01,136.43,136.49,117023.0,123.8388,124.0017,123.4768,123.5311,117023.0
2018-08-10 13:30:00,136.49,136.61,135.87,136.01,180254.0,123.5311,123.6397,122.9699,123.0967,180254.0
2018-08-10 14:00:00,136.01,136.86,135.97,136.59,111339.0,123.0967,123.866,123.0605,123.6216,111339.0
2018-08-10 14:30:00,136.53,137.05,136.39,136.79,77793.0,123.5673,124.0379,123.4406,123.8026,77793.0
2018-08-10 15:00:00,136.78,137.72,136.55,137.45,101360.0,123.7935,124.6443,123.5854,124.3999,101360.0
2018-08-10 15:30:00,137.44,137.5,136.97,137.04,435785.0,124.3909,124.4452,123.9655,124.0289,435785.0
2018-08-13 09:30:00,137.0,137.33,136.17,136.62,137487.0,123.9927,124.2913,123.2415,123.6487,137487.0
2018-08-13 10:00:00,136.53,136.97,136.25,136.33,168294.0,123.5673,123.9655,123.3139,123.3863,168294.0
2018-08-13 10:30:00,136.33,136.59,136.21,136.25,142434.0,123.3863,123.6216,123.2777,123.3139,142434.0
2018-08-13 11:00:00,136.31,136.72,135.99,136.36,68320.0,123.3682,123.7392,123.0786,123.4134,68320.0
2018-08-13 11:30:00,136.4,136.73,136.03,136.08,57719.0,123.4496,123.7483,123.1148,123.16,57719.0
2018-08-13 12:00:00,136.06,136.47,136.05,136.19,84780.0,123.1419,123.513,123.1329,123.2596,84780.0
2018-08-13 12:30:00,136.18,136.21,135.85,135.88,64457.0,123.2505,123.2777,122.9518,122.979,64457.0
2018-08-13 13:00:00,135.85,136.39,135.61,136.34,54290.0,122.9518,123.4406,122.7346,123.3953,54290.0
2018-08-13 13:30:00,136.39,136.71,136.2,136.6,89121.0,123.4406,123.7302,123.2686,123.6306,89121.0
2018-08-13 14:00:00,136.58,137.08,136.58,136.98,84741.0,123.6125,124.0651,123.6125,123.9746,84741.0
2018-08-13 14:30:00,137.01,137.02,136.65,136.85,38308.0,124.0017,124.0108,123.6759,123.8569,38308.0
2018-08-13 15:00:00,136.8,137.11,136.71,136.83,75272.0,123.8116,124.0922,123.7302,123.8388,75272.0
2018-08-13 15:30:00,136.87,137.2,136.81,136.91,291864.0,123.875,124.1737,123.8207,123.9112,291864.0
2018-08-14 09:30:00,137.59,139.51,137.48,139.24,173274.0,124.5266,126.2644,124.4271,126.02,173274.0
2018-08-14 10:00:00,139.27,139.37,138.37,138.78,189033.0,126.0471,126.1376,125.2326,125.6037,189033.0
2018-08-14 10:30:00,138.79,139.4,138.5,139.16,100039.0,125.6127,126.1648,125.3502,125.9476,100039.0
2018-08-14 11:00:00,139.18,139.43,139.0,139.38,89349.0,125.9657,126.1919,125.8028,126.1467,89349.0
2018-08-14 11:30:00,139.39,139.63,139.2,139.28,95533.0,126.1557,126.373,125.9838,126.0562,95533.0
2018-08-14 12:00:00,139.32,139.62,139.0,139.11,69703.0,126.0924,126.3639,125.8028,125.9023,69703.0
2018-08-14 12:30:00,139.11,139.22,138.61,138.61,62011.0,125.9023,126.0019,125.4498,125.4498,62011.0
2018-08-14 13:00:00,138.63,138.85,138.53,138.65,65690.0,125.4679,125.667,125.3774,125.486,65690.0
2018-08-14 13:30:00,138.65,138.96,138.58,138.91,59669.0,125.486,125.7666,125.4226,125.7213,59669.0
2018-08-14 14:00:00,138.93,138.97,138.62,138.75,69759.0,125.7394,125.7756,125.4589,125.5765,69759.0
2018-08-14 14:30:00,138.77,138.92,138.64,138.7,52730.0,125.5946,125.7304,125.477,125.5313,52730.0
2018-08-14 15:00:00,138.69,138.92,138.6,138.68,103214.0,125.5222,125.7304,125.4408,125.5132,103214.0
2018-08-14 15:30:00,138.65,138.81,138.36,138.62,426052.0,125.486,125.6308,125.2235,125.4589,426052.0
2018-08-15 09:30:00,137.26,137.42,134.42,134.47,166553.0,124.228,124.3728,121.6576,121.7029,166553.0
2018-08-15 10:00:00,134.55,134.55,133.57,133.64,173763.0,121.7753,121.7753,120.8883,120.9517,173763.0
2018-08-15 10:30:00,133.52,133.75,132.85,132.85,232414.0,120.8431,121.0512,120.2367,120.2367,232414.0
2018-08-15 11:00:00,132.85,134.23,132.83,133.94,141229.0,120.2367,121.4857,120.2186,121.2232,141229.0
2018-08-15 11:30:00,133.98,135.25,133.81,134.9,135775.0,121.2594,122.4088,121.1055,122.092,135775.0
2018-08-15 12:00:00,134.84,135.37,134.76,135.28,151110.0,122.0377,122.5174,121.9653,122.436,151110.0
2018-08-15 12:30:00,135.28,135.87,135.28,135.86,47674.0,122.436,122.9699,122.436,122.9609,47674.0
2018-08-15 13:00:00,135.87,136.4,135.74,135.77,68515.0,122.9699,123.4496,122.8523,122.8794,68515.0
2018-08-15 13:30:00,135.76,135.85,135.22,135.31,84202.0,122.8704,122.9518,122.3817,122.4631,84202.0
2018-08-15 14:00:00,135.25,135.4,134.87,134.89,59916.0,122.4088,122.5446,122.0649,122.083,59916.0
2018-08-15 14:30:00,134.91,135.4,134.83,135.4,65085.0,122.1011,122.5446,122.0287,122.5446,65085.0
2018-08-15 15:00:00,135.4,135.79,135.4,135.66,123823.0,122.5446,122.8975,122.5446,122.7799,123823.0
2018-08-15 15:30:00,135.65,136.13,135.63,135.7,443434.0,122.7708,123.2053,122.7527,122.8161,443434.0
2018-08-16 09:30:00,137.44,138.12,136.52,136.81,242270.0,124.3909,125.0063,123.5582,123.8207,242270.0
2018-08-16 10:00:00,136.81,137.26,136.36,136.63,210707.0,123.8207,124.228,123.4134,123.6578,210707.0
2018-08-16 10:30:00,136.63,137.97,136.54,137.59,162307.0,123.6578,124.8706,123.5763,124.5266,162307.0
2018-08-16 11:00:00,137.56,137.77,137.36,137.54,74893.0,124.4995,124.6896,124.3185,124.4814,74893.0
2018-08-16 11:30:00,137.58,137.66,137.22,137.55,109064.0,124.5176,124.59,124.1918,124.4904,109064.0
2018-08-16 12:00:00,137.59,138.03,137.45,137.68,92891.0,124.5266,124.9249,124.3999,124.6081,92891.0
2018-08-16 12:30:00,137.68,137.71,137.07,137.32,86017.0,124.6081,124.6353,124.056,124.2823,86017.0
2018-08-16 13:00:00,137.32,137.52,137.2,137.27,81257.0,124.2823,124.4633,124.1737,124.237,81257.0
2018-08-16 13:30:00,137.25,137.44,136.98,137.04,84815.0,124.2189,124.3909,123.9746,124.0289,84815.0
2018-08-16 14:00:00,137.04,137.19,136.91,136.93,123063.0,124.0289,124.1646,123.9112,123.9293,123063.0
2018-08-16 14:30:00,136.92,137.0,136.75,136.84,133888.0,123.9203,123.9927,123.7664,123.8479,133888.0
2018-08-16 15:00:00,136.84,137.1,136.74,137.07,140122.0,123.8479,124.0832,123.7573,124.056,140122.0
2018-08-16 15:30:00,137.06,137.46,136.98,137.37,360043.0,124.047,124.409,123.9746,124.3275,360043.0
2018-08-17 09:30:00,134.18,136.8,132.32,136.14,914477.0,121.4404,123.8116,119.757,123.2143,914477.0
2018-08-17 10:00:00,136.17,139.48,134.28,136.18,1028884.0,123.2415,126.2372,121.5309,123.2505,1028884.0
2018-08-17 10:30:00,136.18,139.0,136.05,138.83,652334.0,123.2505,125.8028,123.1329,125.6489,652334.0
2018-08-17 11:00:00,138.79,140.67,138.1,140.2,791453.0,125.6127,127.3142,124.9882,126.8888,791453.0
2018-08-17 11:30:00,140.25,142.36,139.59,141.59,598732.0,126.9341,128.8438,126.3368,128.1469,598732.0
2018-08-17 12:00:00,141.62,141.84,140.06,140.98,541025.0,128.174,128.3731,126.7621,127.5948,541025.0
2018-08-17 12:30:00,141.0,141.62,140.3,141.5,345466.0,127.6129,128.174,126.9793,128.0654,345466.0
2018-08-17 13:00:00,141.49,141.73,139.64,139.71,388949.0,128.0564,128.2736,126.382,126.4454,388949.0
2018-08-17 13:30:00,139.7,140.26,139.29,139.43,276209.0,126.4363,126.9431,126.0652,126.1919,276209.0
2018-08-17 14:00:00,139.48,142.39,139.33,141.58,629175.0,126.2372,128.8709,126.1014,128.1378,629175.0
2018-08-17 14:30:00,141.55,141.65,140.32,141.38,351386.0,128.1107,128.2012,126.9974,127.9568,351386.0
2018-08-17 15:00:00,141.37,141.4,140.84,141.09,254595.0,127.9478,127.9749,127.4681,127.6943,254595.0
2018-08-17 15:30:00,141.09,141.38,140.46,140.58,633165.0,127.6943,127.9568,127.1242,127.2328,633165.0
2018-08-20 09:30:00,141.61,142.17,139.74,140.6,316270.0,128.165,128.6718,126.4725,127.2509,316270.0
2018-08-20 10:00:00,140.64,141.27,140.39,141.0,175526.0,127.2871,127.8572,127.0608,127.6129,175526.0
2018-08-20 10:30:00,141.03,141.21,139.95,140.1,202558.0,127.64,127.8029,126.6626,126.7983,202558.0
2018-08-20 11:00:00,140.07,140.53,139.93,140.49,116645.0,126.7712,127.1875,126.6445,127.1513,116645.0
2018-08-20 11:30:00,140.51,141.04,140.43,140.95,146874.0,127.1694,127.6491,127.097,127.5676,146874.0
2018-08-20 12:00:00,140.96,141.3,140.64,140.65,151734.0,127.5767,127.8844,127.2871,127.2961,151734.0
2018-08-20 12:30:00,140.65,140.65,140.33,140.46,62701.0,127.2961,127.2961,127.0065,127.1242,62701.0
2018-08-20 13:00:00,140.48,141.02,140.48,140.95,161600.0,127.1423,127.631,127.1423,127.5676,161600.0
2018-08-20 13:30:00,140.85,141.33,140.83,141.33,75524.0,127.4771,127.9116,127.459,127.9116,75524.0
2018-08-20 14:00:00,141.34,141.38,141.03,141.1,132403.0,127.9206,127.9568,127.64,127.7034,132403.0
2018-08-20 14:30:00,141.1,141.14,140.78,140.88,106867.0,127.7034,127.7396,127.4138,127.5043,106867.0
2018-08-20 15:00:00,140.85,141.04,140.7,140.98,104075.0,127.4771,127.6491,127.3414,127.5948,104075.0
2018-08-20 15:30:00,140.96,141.15,140.46,140.54,482258.0,127.5767,127.7486,127.1242,127.1966,482258.0
2018-08-21 09:30:00,140.73,142.84,140.7,142.78,200212.0,127.3685,129.2782,127.3414,129.2239,200212.0
2018-08-21 10:00:00,142.77,143.11,141.96,142.82,139299.0,129.2148,129.5226,128.4817,129.2601,139299.0
2018-08-21 10:30:00,142.78,143.33,142.72,143.32,107072.0,129.2239,129.7217,129.1696,129.7126,107072.0
2018-08-21 11:00:00,143.31,143.72,142.91,142.97,134073.0,129.7036,130.0746,129.3415,129.3958,134073.0
2018-08-21 11:30:00,142.98,143.32,142.76,143.14,45887.0,129.4049,129.7126,129.2058,129.5497,45887.0
2018-08-21 12:00:00,143.09,143.67,143.08,143.56,63945.0,129.5045,130.0294,129.4954,129.9298,63945.0
2018-08-21 12:30:00,143.58,144.13,143.51,144.0,67805.0,129.9479,130.4457,129.8846,130.3281,67805.0
2018-08-21 13:00:00,143.98,144.05,143.78,143.84,87242.0,130.31,130.3733,130.1289,130.1832,87242.0
2018-08-21 13:30:00,143.84,143.94,143.54,143.73,55065.0,130.1832,130.2737,129.9117,130.0837,55065.0
2018-08-21 14:00:00,143.68,144.05,143.53,144.03,57744.0,130.0384,130.3733,129.9027,130.3552,57744.0
2018-08-21 14:30:00,144.02,144.34,143.98,144.2,94347.0,130.3462,130.6358,130.31,130.5091,94347.0
2018-08-21 15:00:00,144.2,144.39,144.0,144.09,76605.0,130.5091,130.681,130.3281,130.4095,76605.0
2018-08-21 15:30:00,144.06,144.12,143.6,143.83,282406.0,130.3824,130.4367,129.966,130.1742,282406.0
2018-08-22 09:30:00,143.75,144.03,142.76,143.4,123651.0,130.1018,130.3552,129.2058,129.785,123651.0
2018-08-22 10:00:00,143.45,144.1,143.39,143.75,93084.0,129.8303,130.4186,129.776,130.1018,93084.0
2018-08-22 10:30:00,143.67,143.91,143.49,143.63,59830.0,130.0294,130.2466,129.8665,129.9932,59830.0
2018-08-22 11:00:00,143.59,144.21,143.24,143.61,92959.0,129.957,130.5181,129.6402,129.9751,92959.0
2018-08-22 11:30:00,143.63,143.63,143.11,143.45,37143.0,129.9932,129.9932,129.5226,129.8303,37143.0
2018-08-22 12:00:00,143.44,143.64,143.38,143.51,36989.0,129.8212,130.0022,129.7669,129.8846,36989.0
2018-08-22 12:30:00,143.51,143.56,143.32,143.56,40159.0,129.8846,129.9298,129.7126,129.9298,40159.0
2018-08-22 13:00:00,143.53,143.79,143.47,143.66,37798.0,129.9027,130.138,129.8484,130.0203,37798.0
2018-08-22 13:30:00,143.65,143.74,143.55,143.58,30681.0,130.0113,130.0927,129.9208,129.9479,30681.0
2018-08-22 14:00:00,143.53,143.72,143.08,143.17,73564.0,129.9027,130.0746,129.4954,129.5769,73564.0
2018-08-22 14:30:00,143.16,143.29,143.07,143.14,52663.0,129.5678,129.6855,129.4864,129.5497,52663.0
2018-08-22 15:00:00,143.18,143.36,142.85,142.87,97211.0,129.5859,129.7488,129.2872,129.3053,97211.0
2018-08-22 15:30:00,142.88,142.93,142.57,142.61,150584.0,129.3144,129.3596,129.0338,129.07,150584.0
2018-08-23 09:30:00,142.21,142.31,140.5,141.41,124345.0,128.708,128.7985,127.1604,127.984,124345.0
2018-08-23 10:00:00,141.35,141.81,141.3,141.71,63905.0,127.9297,128.346,127.8844,128.2555,63905.0
2018-08-23 10:30:00,141.7,141.96,140.88,141.09,87491.0,128.2464,128.4817,127.5043,127.6943,87491.0
2018-08-23 11:00:00,141.05,141.15,139.9,140.33,98050.0,127.6581,127.7486,126.6173,127.0065,98050.0
2018-08-23 11:30:00,140.33,140.79,140.32,140.62,125468.0,127.0065,127.4228,126.9974,127.269,125468.0
2018-08-23 12:00:00,140.64,141.42,140.64,141.32,48638.0,127.2871,127.993,127.2871,127.9025,48638.0
2018-08-23 12:30:00,141.32,141.33,140.98,141.05,39716.0,127.9025,127.9116,127.5948,127.6581,39716.0
2018-08-23 13:00:00,141.04,141.12,140.82,141.08,45562.0,127.6491,127.7215,127.45,127.6853,45562.0
2018-08-23 13:30:00,141.1,141.17,140.98,141.04,43023.0,127.7034,127.7667,127.5948,127.6491,43023.0
2018-08-23 14:00:00,141.05,141.26,141.0,141.22,22127.0,127.6581,127.8482,127.6129,127.812,22127.0
2018-08-23 14:30:00,141.24,141.28,140.99,141.08,44873.0,127.8301,127.8663,127.6038,127.6853,44873.0
2018-08-23 15:00:00,141.09,141.24,141.03,141.11,46814.0,127.6943,127.8301,127.64,127.7124,46814.0
2018-08-23 15:30:00,141.14,141.21,140.94,141.18,202918.0,127.7396,127.8029,127.5586,127.7758,202918.0
2018-08-24 09:30:00,141.82,142.19,141.28,141.49,53950.0,128.355,128.6899,127.8663,128.0564,53950.0
2018-08-24 10:00:00,141.54,142.12,141.49,142.0,71608.0,128.1016,128.6265,128.0564,128.5179,71608.0
2018-08-24 10:30:00,142.03,142.85,142.02,142.77,63531.0,128.5451,129.2872,128.536,129.2148,63531.0
2018-08-24 11:00:00,142.8,143.02,142.49,142.96,92669.0,129.242,129.4411,128.9614,129.3868,92669.0
2018-08-24 11:30:00,142.94,143.46,142.79,143.38,83791.0,129.3687,129.8393,129.2329,129.7669,83791.0
2018-08-24 12:00:00,143.39,143.44,143.24,143.33,51425.0,129.776,129.8212,129.6402,129.7217,51425.0
2018-08-24 12:30:00,143.3,143.48,143.08,143.48,77120.0,129.6945,129.8574,129.4954,129.8574,77120.0
2018-08-24 13:00:00,143.48,143.74,143.48,143.71,81908.0,129.8574,130.0927,129.8574,130.0656,81908.0
2018-08-24 13:30:00,143.7,144.16,143.69,144.14,131295.0,130.0565,130.4729,130.0475,130.4548,131295.0
2018-08-24 14:00:00,144.13,144.57,144.09,144.5,99888.0,130.4457,130.8439,130.4095,130.7806,99888.0
2018-08-24 14:30:00,144.5,144.58,144.32,144.34,105489.0,130.7806,130.853,130.6177,130.6358,105489.0
2018-08-24 15:00:00,144.34,144.67,144.27,144.58,87220.0,130.6358,130.9344,130.5724,130.853,87220.0
2018-08-24 15:30:00,144.59,144.85,144.54,144.77,314023.0,130.862,131.0973,130.8168,131.0249,314023.0
2018-08-27 09:30:00,145.26,147.25,145.26,146.96,173980.0,131.4684,133.2695,131.4684,133.007,173980.0
2018-08-27 10:00:00,147.07,147.28,146.07,146.21,97411.0,133.1066,133.2966,132.2015,132.3282,97411.0
2018-08-27 10:30:00,146.2,146.29,145.85,145.99,129430.0,132.3192,132.4006,132.0024,132.1291,129430.0
2018-08-27 11:00:00,146.05,146.54,145.81,146.49,76109.0,132.1834,132.6269,131.9662,132.5816,76109.0
2018-08-27 11:30:00,146.47,146.75,146.22,146.62,95544.0,132.5635,132.817,132.3373,132.6993,95544.0
2018-08-27 12:00:00,146.63,146.68,146.1,146.37,64793.0,132.7083,132.7536,132.2287,132.473,64793.0
2018-08-27 12:30:00,146.42,146.51,146.0,146.13,82670.0,132.5183,132.5997,132.1382,132.2558,82670.0
2018-08-27 13:00:00,146.08,146.29,145.9,146.12,52795.0,132.2106,132.4006,132.0477,132.2468,52795.0
2018-08-27 13:30:00,146.14,146.2,145.87,146.1,35492.0,132.2649,132.3192,132.0205,132.2287,35492.0
2018-08-27 14:00:00,146.13,146.22,145.95,146.09,55083.0,132.2558,132.3373,132.0929,132.2196,55083.0
2018-08-27 14:30:00,146.06,146.66,145.51,145.98,163895.0,132.1925,132.7355,131.6947,132.1201,163895.0
2018-08-27 15:00:00,145.98,146.14,145.71,146.0,78030.0,132.1201,132.2649,131.8757,132.1382,78030.0
2018-08-27 15:30:00,145.97,146.29,145.83,146.2,241637.0,132.111,132.4006,131.9843,132.3192,241637.0
2018-08-28 09:30:00,147.14,147.46,146.38,147.39,118103.0,133.1699,133.4595,132.4821,133.3962,118103.0
2018-08-28 10:00:00,147.34,148.5,147.24,147.63,300119.0,133.3509,134.4008,133.2604,133.6134,300119.0
2018-08-28 10:30:00,147.6,147.63,146.74,146.96,76834.0,133.5863,133.6134,132.8079,133.007,76834.0
2018-08-28 11:00:00,146.94,147.12,146.73,146.78,60639.0,132.9889,133.1518,132.7989,132.8441,60639.0
2018-08-28 11:30:00,146.8,146.8,145.97,146.26,72166.0,132.8622,132.8622,132.111,132.3735,72166.0
2018-08-28 12:00:00,146.26,146.51,145.77,146.16,78940.0,132.3735,132.5997,131.93,132.283,78940.0
2018-08-28 12:30:00,146.18,146.52,146.18,146.41,25300.0,132.3011,132.6088,132.3011,132.5092,25300.0
2018-08-28 13:00:00,146.39,146.39,146.11,146.15,29401.0,132.4911,132.4911,132.2377,132.2739,29401.0
2018-08-28 13:30:00,146.15,146.4,146.04,146.29,19867.0,132.2739,132.5002,132.1744,132.4006,19867.0
2018-08-28 14:00:00,146.26,146.8,146.26,146.75,27546.0,132.3735,132.8622,132.3735,132.817,27546.0
2018-08-28 14:30:00,146.75,147.0,146.58,146.8,41881.0,132.817,133.0432,132.6631,132.8622,41881.0
2018-08-28 15:00:00,146.78,146.88,146.47,146.54,51263.0,132.8441,132.9346,132.5635,132.6269,51263.0
2018-08-28 15:30:00,146.55,146.84,146.47,146.5,244613.0,132.6359,132.8984,132.5635,132.5907,244613.0
2018-08-29 09:30:00,146.86,146.86,145.67,146.63,99194.0,132.9165,132.9165,131.8395,132.7083,99194.0
2018-08-29 10:00:00,146.62,146.8,146.3,146.49,139999.0,132.6993,132.8622,132.4097,132.5816,139999.0
2018-08-29 10:30:00,146.53,146.59,145.83,146.49,121439.0,132.6178,132.6721,131.9843,132.5816,121439.0
2018-08-29 11:00:00,146.47,146.76,146.41,146.52,90124.0,132.5635,132.826,132.5092,132.6088,90124.0
2018-08-29 11:30:00,146.51,146.85,146.36,146.65,114308.0,132.5997,132.9075,132.464,132.7265,114308.0
2018-08-29 12:00:00,146.66,146.74,146.48,146.5,91824.0,132.7355,132.8079,132.5726,132.5907,91824.0
2018-08-29 12:30:00,146.5,146.99,146.32,146.51,138266.0,132.5907,133.0342,132.4278,132.5997,138266.0
2018-08-29 13:00:00,146.51,146.69,146.25,146.26,58026.0,132.5997,132.7627,132.3644,132.3735,58026.0
2018-08-29 13:30:00,146.19,146.32,145.76,145.92,96471.0,132.3101,132.4278,131.921,132.0658,96471.0
2018-08-29 14:00:00,145.95,146.22,145.88,146.06,38641.0,132.0929,132.3373,132.0296,132.1925,38641.0
2018-08-29 14:30:00,146.06,146.11,145.93,146.04,39262.0,132.1925,132.2377,132.0748,132.1744,39262.0
2018-08-29 15:00:00,146.04,146.18,145.98,146.08,66122.0,132.1744,132.3011,132.1201,132.2106,66122.0
2018-08-29 15:30:00,146.07,146.14,145.89,145.99,171383.0,132.2015,132.2649,132.0386,132.1291,171383.0
2018-08-30 09:30:00,145.63,146.16,145.0,145.23,68552.0,131.8033,132.283,131.2331,131.4413,68552.0
2018-08-30 10:00:00,145.29,145.51,144.78,144.93,35272.0,131.4956,131.6947,131.034,131.1698,35272.0
2018-08-30 10:30:00,144.95,145.39,144.79,144.86,30851.0,131.1879,131.5861,131.043,131.1064,30851.0
2018-08-30 11:00:00,144.87,145.3,144.33,144.59,44035.0,131.1155,131.5046,130.6267,130.862,44035.0
2018-08-30 11:30:00,144.6,144.61,144.0,144.09,42800.0,130.8711,130.8801,130.3281,130.4095,42800.0
2018-08-30 12:00:00,144.08,144.18,143.68,144.08,56838.0,130.4005,130.491,130.0384,130.4005,56838.0
2018-08-30 12:30:00,144.11,144.43,143.99,144.38,34029.0,130.4276,130.7172,130.319,130.672,34029.0
2018-08-30 13:00:00,144.38,144.6,144.3,144.53,53062.0,130.672,130.8711,130.5996,130.8077,53062.0
2018-08-30 13:30:00,144.5,144.52,144.25,144.36,33764.0,130.7806,130.7987,130.5543,130.6539,33764.0
2018-08-30 14:00:00,144.4,144.44,143.09,143.34,249951.0,130.6901,130.7263,129.5045,129.7307,249951.0
2018-08-30 14:30:00,143.34,143.89,143.25,143.45,100502.0,129.7307,130.2285,129.6493,129.8303,100502.0
2018-08-30 15:00:00,143.44,143.44,142.91,143.19,70626.0,129.8212,129.8212,129.3415,129.595,70626.0
2018-08-30 15:30:00,143.22,143.38,142.98,143.33,207850.0,129.6221,129.7669,129.4049,129.7217,207850.0
2018-08-31 09:30:00,142.63,143.62,142.19,143.42,48840.0,129.0881,129.9841,128.6899,129.8031,48840.0
2018-08-31 10:00:00,143.31,143.82,143.29,143.57,36388.0,129.7036,130.1651,129.6855,129.9389,36388.0
2018-08-31 10:30:00,143.59,144.07,143.58,143.97,35035.0,129.957,130.3914,129.9479,130.3009,35035.0
2018-08-31 11:00:00,143.97,144.11,143.43,143.59,52455.0,130.3009,130.4276,129.8122,129.957,52455.0
2018-08-31 11:30:00,143.64,144.09,143.64,143.65,27218.0,130.0022,130.4095,130.0022,130.0113,27218.0
2018-08-31 12:00:00,143.6,143.95,143.48,143.82,30625.0,129.966,130.2828,129.8574,130.1651,30625.0
2018-08-31 12:30:00,143.89,143.89,143.54,143.89,21256.0,130.2285,130.2285,129.9117,130.2285,21256.0
2018-08-31 13:00:00,143.88,144.06,143.83,144.04,22622.0,130.2194,130.3824,130.1742,130.3643,22622.0
2018-08-31 13:30:00,144.03,144.13,143.87,144.05,37638.0,130.3552,130.4457,130.2104,130.3733,37638.0
2018-08-31 14:00:00,144.05,144.07,143.63,143.82,26552.0,130.3733,130.3914,129.9932,130.1651,26552.0
2018-08-31 14:30:00,143.8,143.92,143.63,143.76,25835.0,130.147,130.2556,129.9932,130.1108,25835.0
2018-08-31 15:00:00,143.78,144.14,143.58,143.58,97835.0,130.1289,130.4548,129.9479,129.9479,97835.0
2018-08-31 15:30:00,143.61,144.16,143.6,143.8,232492.0,129.9751,130.4729,129.966,130.147,232492.0
2018-09-04 09:30:00,143.2,143.68,142.31,142.42,107805.0,129.604,130.0384,128.7985,128.8981,107805.0
2018-09-04 10:00:00,142.46,142.62,141.93,142.23,97532.0,128.9343,129.0791,128.4546,128.7261,97532.0
2018-09-04 10:30:00,142.22,142.43,141.84,142.06,118776.0,128.7171,128.9071,128.3731,128.5722,118776.0
2018-09-04 11:00:00,142.12,142.35,141.64,141.82,67163.0,128.6265,128.8347,128.1921,128.355,67163.0
2018-09-04 11:30:00,141.78,141.92,141.36,141.4,90308.0,128.3188,128.4455,127.9387,127.9749,90308.0
2018-09-04 12:00:00,141.41,141.51,141.06,141.32,70186.0,127.984,128.0745,127.6672,127.9025,70186.0
2018-09-04 12:30:00,141.29,141.35,140.99,141.03,54073.0,127.8754,127.9297,127.6038,127.64,54073.0
2018-09-04 13:00:00,141.04,141.22,141.0,141.13,80954.0,127.6491,127.812,127.6129,127.7305,80954.0
2018-09-04 13:30:00,141.16,141.33,141.05,141.33,71290.0,127.7577,127.9116,127.6581,127.9116,71290.0
2018-09-04 14:00:00,141.31,141.83,141.31,141.65,65504.0,127.8935,128.3641,127.8935,128.2012,65504.0
2018-09-04 14:30:00,141.64,142.05,141.57,142.03,74283.0,128.1921,128.5632,128.1288,128.5451,74283.0
2018-09-04 15:00:00,142.05,142.06,141.61,141.72,70871.0,128.5632,128.5722,128.165,128.2645,70871.0
2018-09-04 15:30:00,141.74,141.87,141.38,141.7,225466.0,128.2826,128.4003,127.9568,128.2464,225466.0
2018-09-05 09:30:00,141.03,143.22,141.03,142.78,234305.0,127.64,129.6221,127.64,129.2239,234305.0
2018-09-05 10:00:00,142.78,143.44,142.78,143.41,158722.0,129.2239,129.8212,129.2239,129.7941,158722.0
2018-09-05 10:30:00,143.42,143.53,142.67,143.36,229893.0,129.8031,129.9027,129.1243,129.7488,229893.0
2018-09-05 11:00:00,143.39,144.06,143.18,143.26,117519.0,129.776,130.3824,129.5859,129.6583,117519.0
2018-09-05 11:30:00,143.24,144.14,143.23,144.0,54316.0,129.6402,130.4548,129.6312,130.3281,54316.0
2018-09-05 12:00:00,143.99,144.75,143.99,144.7,82723.0,130.319,131.0068,130.319,130.9616,82723.0
2018-09-05 12:30:00,144.65,144.92,144.65,144.68,109024.0,130.9163,131.1607,130.9163,130.9435,109024.0
2018-09-05 13:00:00,144.68,145.09,144.65,144.77,83797.0,130.9435,131.3146,130.9163,131.0249,83797.0
2018-09-05 13:30:00,144.76,144.78,144.44,144.78,62355.0,131.0159,131.034,130.7263,131.034,62355.0
2018-09-05 14:00:00,144.8,144.94,144.54,144.69,76991.0,131.0521,131.1788,130.8168,130.9525,76991.0
2018-09-05 14:30:00,144.67,144.87,144.55,144.68,77820.0,130.9344,131.1155,130.8258,130.9435,77820.0
2018-09-05 15:00:00,144.69,145.01,144.59,144.84,93426.0,130.9525,131.2422,130.862,131.0883,93426.0
2018-09-05 15:30:00,144.86,144.99,144.64,144.88,258694.0,131.1064,131.2241,130.9073,131.1245,258694.0
2018-09-06 09:30:00,144.99,146.15,144.64,145.57,122286.0,131.2241,132.2739,130.9073,131.749,122286.0
2018-09-06 10:00:00,145.57,145.78,145.0,145.28,126138.0,131.749,131.9391,131.2331,131.4865,126138.0
2018-09-06 10:30:00,145.36,145.36,144.5,144.86,85806.0,131.5589,131.5589,130.7806,131.1064,85806.0
2018-09-06 11:00:00,144.9,144.96,144.3,144.67,66168.0,131.1426,131.1969,130.5996,130.9344,66168.0
2018-09-06 11:30:00,144.63,145.0,144.56,144.84,45275.0,130.8982,131.2331,130.8349,131.0883,45275.0
2018-09-06 12:00:00,144.88,144.88,144.58,144.66,37264.0,131.1245,131.1245,130.853,130.9254,37264.0
2018-09-06 12:30:00,144.63,144.91,144.55,144.56,36462.0,130.8982,131.1517,130.8258,130.8349,36462.0
2018-09-06 13:00:00,144.52,144.6,144.16,144.5,43585.0,130.7987,130.8711,130.4729,130.7806,43585.0
2018-09-06 13:30:00,144.44,144.75,144.44,144.54,28554.0,130.7263,131.0068,130.7263,130.8168,28554.0
2018-09-06 14:00:00,144.54,144.82,144.54,144.62,26914.0,130.8168,131.0702,130.8168,130.8892,26914.0
2018-09-06 14:30:00,144.65,144.98,144.62,144.88,27543.0,130.9163,131.215,130.8892,131.1245,27543.0
2018-09-06 15:00:00,144.89,145.25,144.89,145.23,90998.0,131.1336,131.4594,131.1336,131.4413,90998.0
2018-09-06 15:30:00,145.23,145.23,144.84,145.1,225561.0,131.4413,131.4413,131.0883,131.3236,225561.0
2018-09-07 09:30:00,145.1,146.81,144.02,146.65,297128.0,131.3236,132.8713,130.3462,132.7265,297128.0
2018-09-07 10:00:00,146.72,147.35,146.31,147.08,210048.0,132.7898,133.36,132.4187,133.1156,210048.0
2018-09-07 10:30:00,147.1,148.2,147.09,147.92,274173.0,133.1337,134.1293,133.1247,133.8759,274173.0
2018-09-07 11:00:00,147.91,148.16,147.57,147.84,148384.0,133.8668,134.0931,133.5591,133.8035,148384.0
2018-09-07 11:30:00,147.93,148.15,147.67,147.9,83847.0,133.8849,134.084,133.6496,133.8578,83847.0
2018-09-07 12:00:00,147.83,147.9,146.4,146.8,286745.0,133.7944,133.8578,132.5002,132.8622,286745.0
2018-09-07 12:30:00,146.74,146.88,146.16,146.5,135576.0,132.8079,132.9346,132.283,132.5907,135576.0
2018-09-07 13:00:00,146.47,146.85,146.3,146.81,54643.0,132.5635,132.9075,132.4097,132.8713,54643.0
2018-09-07 13:30:00,146.8,147.1,146.58,146.9,73686.0,132.8622,133.1337,132.6631,132.9527,73686.0
2018-09-07 14:00:00,146.87,148.05,146.86,148.0,141543.0,132.9256,133.9935,132.9165,133.9483,141543.0
2018-09-07 14:30:00,148.05,148.32,148.0,148.29,277617.0,133.9935,134.2379,133.9483,134.2107,277617.0
2018-09-07 15:00:00,148.28,148.35,147.72,147.81,147823.0,134.2017,134.265,133.6949,133.7763,147823.0
2018-09-07 15:30:00,147.8,147.88,147.59,147.63,358340.0,133.7673,133.8397,133.5772,133.6134,358340.0
2018-09-10 09:30:00,148.3,150.65,148.0,150.01,265328.0,134.2198,136.3467,133.9483,135.7674,265328.0
2018-09-10 10:00:00,150.09,150.27,149.57,149.76,173513.0,135.8398,136.0028,135.3692,135.5412,173513.0
2018-09-10 10:30:00,149.76,150.36,149.3,150.04,153454.0,135.5412,136.0842,135.1248,135.7946,153454.0
2018-09-10 11:00:00,149.99,150.07,149.62,149.79,116006.0,135.7493,135.8217,135.4145,135.5683,116006.0
2018-09-10 11:30:00,149.81,149.96,149.54,149.76,100322.0,135.5864,135.7222,135.3421,135.5412,100322.0
2018-09-10 12:00:00,149.77,149.78,149.22,149.28,66828.0,135.5502,135.5593,135.0524,135.1067,66828.0
2018-09-10 12:30:00,149.25,149.36,148.93,149.09,62233.0,135.0796,135.1792,134.79,134.9348,62233.0
2018-09-10 13:00:00,149.07,149.23,148.89,149.09,54205.0,134.9167,135.0615,134.7538,134.9348,54205.0
2018-09-10 13:30:00,149.05,149.18,148.91,149.16,31605.0,134.8986,135.0162,134.7719,134.9981,31605.0
2018-09-10 14:00:00,149.14,149.15,148.91,149.12,60470.0,134.98,134.9891,134.7719,134.9619,60470.0
2018-09-10 14:30:00,149.14,149.19,148.89,148.94,56064.0,134.98,135.0253,134.7538,134.799,56064.0
2018-09-10 15:00:00,148.96,149.19,148.93,149.03,66371.0,134.8171,135.0253,134.79,134.8805,66371.0
2018-09-10 15:30:00,149.03,149.03,148.41,148.62,234921.0,134.8805,134.8805,134.3193,134.5094,234921.0
2018-09-11 09:30:00,147.5,147.8,146.88,147.45,99102.0,133.4957,133.7673,132.9346,133.4505,99102.0
2018-09-11 10:00:00,147.48,148.15,147.26,147.82,63683.0,133.4776,134.084,133.2785,133.7854,63683.0
2018-09-11 10:30:00,147.86,148.08,147.61,148.02,43898.0,133.8216,134.0207,133.5953,133.9664,43898.0
2018-09-11 11:00:00,147.99,148.99,147.99,148.85,69970.0,133.9392,134.8443,133.9392,134.7176,69970.0
2018-09-11 11:30:00,148.86,149.45,148.73,149.43,64201.0,134.7266,135.2606,134.609,135.2425,64201.0
2018-09-11 12:00:00,149.44,149.67,148.89,148.96,61558.0,135.2516,135.4597,134.7538,134.8171,61558.0
2018-09-11 12:30:00,148.99,149.16,148.82,149.13,30068.0,134.8443,134.9981,134.6904,134.971,30068.0
2018-09-11 13:00:00,149.15,149.19,148.55,148.77,38829.0,134.9891,135.0253,134.4461,134.6452,38829.0
2018-09-11 13:30:00,148.77,148.85,148.53,148.62,20179.0,134.6452,134.7176,134.428,134.5094,20179.0
2018-09-11 14:00:00,148.64,148.76,148.53,148.61,30029.0,134.5275,134.6361,134.428,134.5004,30029.0
2018-09-11 14:30:00,148.59,148.79,148.57,148.72,31395.0,134.4823,134.6633,134.4642,134.5999,31395.0
2018-09-11 15:00:00,148.72,148.83,148.5,148.55,53619.0,134.5999,134.6995,134.4008,134.4461,53619.0
2018-09-11 15:30:00,148.53,148.69,148.3,148.6,170983.0,134.428,134.5728,134.2198,134.4913,170983.0
2018-09-12 09:30:00,148.46,148.46,147.23,147.68,131206.0,134.3646,134.3646,133.2514,133.6587,131206.0
2018-09-12 10:00:00,147.82,147.94,146.67,146.86,74947.0,133.7854,133.894,132.7446,132.9165,74947.0
2018-09-12 10:30:00,146.87,147.26,146.57,146.68,88801.0,132.9256,133.2785,132.654,132.7536,88801.0
2018-09-12 11:00:00,146.64,149.41,146.57,149.37,213361.0,132.7174,135.2244,132.654,135.1882,213361.0
2018-09-12 11:30:00,149.34,149.9,148.87,148.88,128894.0,135.1611,135.6679,134.7357,134.7447,128894.0
2018-09-12 12:00:00,148.91,148.94,147.61,148.28,196727.0,134.7719,134.799,133.5953,134.2017,196727.0
2018-09-12 12:30:00,148.31,148.34,148.05,148.13,80634.0,134.2288,134.256,133.9935,134.0659,80634.0
2018-09-12 13:00:00,148.18,148.38,147.92,148.1,66610.0,134.1112,134.2922,133.8759,134.0388,66610.0
2018-09-12 13:30:00,148.08,148.21,147.97,148.13,52679.0,134.0207,134.1383,133.9211,134.0659,52679.0
2018-09-12 14:00:00,148.21,148.21,147.73,148.02,60427.0,134.1383,134.1383,133.7039,133.9664,60427.0
2018-09-12 14:30:00,148.03,148.49,147.89,148.49,75192.0,133.9754,134.3918,133.8487,134.3918,75192.0
2018-09-12 15:00:00,148.43,148.49,148.27,148.36,64329.0,134.3374,134.3918,134.1926,134.2741,64329.0
2018-09-12 15:30:00,148.39,148.48,147.7,147.8,211195.0,134.3012,134.3827,133.6768,133.7673,211195.0
2018-09-13 09:30:00,148.84,150.09,148.5,150.0,126048.0,134.7085,135.8398,134.4008,135.7584,126048.0
2018-09-13 10:00:00,150.09,150.16,148.89,149.2,149526.0,135.8398,135.9032,134.7538,135.0343,149526.0
2018-09-13 10:30:00,149.23,149.59,148.68,149.05,84552.0,135.0615,135.3873,134.5637,134.8986,84552.0
2018-09-13 11:00:00,149.02,149.42,148.84,148.84,49538.0,134.8714,135.2335,134.7085,134.7085,49538.0
2018-09-13 11:30:00,148.94,149.37,148.87,149.36,40686.0,134.799,135.1882,134.7357,135.1792,40686.0
2018-09-13 12:00:00,149.33,149.39,148.92,149.11,46723.0,135.152,135.2063,134.7809,134.9529,46723.0
2018-09-13 12:30:00,149.17,149.39,149.11,149.26,35350.0,135.0072,135.2063,134.9529,135.0886,35350.0
2018-09-13 13:00:00,149.26,149.27,148.61,148.61,36549.0,135.0886,135.0977,134.5004,134.5004,36549.0
2018-09-13 13:30:00,148.66,148.9,148.6,148.74,38839.0,134.5456,134.7628,134.4913,134.618,38839.0
2018-09-13 14:00:00,148.76,148.81,148.35,148.73,195378.0,134.6361,134.6814,134.265,134.609,195378.0
2018-09-13 14:30:00,148.73,149.05,148.68,149.01,34368.0,134.609,134.8986,134.5637,134.8624,34368.0
2018-09-13 15:00:00,149.07,149.19,149.01,149.11,43923.0,134.9167,135.0253,134.8624,134.9529,43923.0
2018-09-13 15:30:00,149.08,149.08,148.57,148.87,173268.0,134.9257,134.9257,134.4642,134.7357,173268.0
2018-09-14 09:30:00,148.9,150.05,148.65,149.08,77258.0,134.7628,135.8036,134.5366,134.9257,77258.0
2018-09-14 10:00:00,149.06,149.12,148.48,148.58,48040.0,134.9076,134.9619,134.3827,134.4732,48040.0
2018-09-14 10:30:00,148.62,148.95,148.49,148.91,119762.0,134.5094,134.8081,134.3918,134.7719,119762.0
2018-09-14 11:00:00,148.87,149.26,148.69,148.77,68388.0,134.7357,135.0886,134.5728,134.6452,68388.0
2018-09-14 11:30:00,148.79,149.11,148.61,148.75,40070.0,134.6633,134.9529,134.5004,134.6271,40070.0
2018-09-14 12:00:00,148.79,148.81,147.25,147.8,193083.0,134.6633,134.6814,133.2695,133.7673,193083.0
2018-09-14 12:30:00,147.76,147.76,147.32,147.43,54110.0,133.7311,133.7311,133.3328,133.4324,54110.0
2018-09-14 13:00:00,147.43,147.55,146.85,147.15,76992.0,133.4324,133.541,132.9075,133.179,76992.0
2018-09-14 13:30:00,147.14,147.39,147.07,147.13,40964.0,133.1699,133.3962,133.1066,133.1609,40964.0
2018-09-14 14:00:00,147.11,147.58,147.1,147.32,141770.0,133.1428,133.5682,133.1337,133.3328,141770.0
2018-09-14 14:30:00,147.35,147.79,147.22,147.59,64556.0,133.36,133.7582,133.2423,133.5772,64556.0
2018-09-14 15:00:00,147.57,148.01,147.51,147.82,78613.0,133.5591,133.9573,133.5048,133.7854,78613.0
2018-09-14 15:30:00,147.85,148.33,147.73,147.76,254211.0,133.8125,134.2469,133.7039,133.7311,254211.0
2018-09-17 09:30:00,148.28,149.71,148.05,149.46,94083.0,134.2017,135.4959,133.9935,135.2697,94083.0
2018-09-17 10:00:00,149.47,149.79,149.05,149.42,93001.0,135.2787,135.5683,134.8986,135.2335,93001.0
2018-09-17 10:30:00,149.36,150.44,149.23,149.63,96250.0,135.1792,136.1566,135.0615,135.4235,96250.0
2018-09-17 11:00:00,149.59,150.22,149.42,149.95,65970.0,135.3873,135.9575,135.2335,135.7131,65970.0
2018-09-17 11:30:00,149.93,150.17,149.71,149.78,69379.0,135.695,135.9122,135.4959,135.5593,69379.0
2018-09-17 12:00:00,149.76,149.89,149.51,149.71,58307.0,135.5412,135.6588,135.3149,135.4959,58307.0
2018-09-17 12:30:00,149.7,149.96,149.55,149.77,50341.0,135.4869,135.7222,135.3511,135.5502,50341.0
2018-09-17 13:00:00,149.79,149.86,149.59,149.67,39618.0,135.5683,135.6317,135.3873,135.4597,39618.0
2018-09-17 13:30:00,149.67,149.9,149.53,149.79,53779.0,135.4597,135.6679,135.333,135.5683,53779.0
2018-09-17 14:00:00,149.79,150.15,149.71,150.04,66793.0,135.5683,135.8941,135.4959,135.7946,66793.0
2018-09-17 14:30:00,150.05,150.06,149.36,149.45,66673.0,135.8036,135.8127,135.1792,135.2606,66673.0
2018-09-17 15:00:00,149.52,149.64,149.11,149.26,84859.0,135.324,135.4326,134.9529,135.0886,84859.0
2018-09-17 15:30:00,149.22,149.38,148.66,149.05,311296.0,135.0524,135.1973,134.5456,134.8986,311296.0
2018-09-18 09:30:00,149.49,150.87,148.63,148.69,96096.0,135.2968,136.5458,134.5185,134.5728,96096.0
2018-09-18 10:00:00,148.84,148.84,147.89,148.4,104785.0,134.7085,134.7085,133.8487,134.3103,104785.0
2018-09-18 10:30:00,148.44,148.6,148.13,148.36,90525.0,134.3465,134.4913,134.0659,134.2741,90525.0
2018-09-18 11:00:00,148.35,149.12,148.15,149.06,110395.0,134.265,134.9619,134.084,134.9076,110395.0
2018-09-18 11:30:00,149.06,149.22,148.67,148.98,35282.0,134.9076,135.0524,134.5547,134.8352,35282.0
2018-09-18 12:00:00,149.03,149.42,148.83,149.0,42243.0,134.8805,135.2335,134.6995,134.8533,42243.0
2018-09-18 12:30:00,149.0,149.33,149.0,149.19,59764.0,134.8533,135.152,134.8533,135.0253,59764.0
2018-09-18 13:00:00,149.25,149.52,149.19,149.25,43562.0,135.0796,135.324,135.0253,135.0796,43562.0
2018-09-18 13:30:00,149.24,149.43,149.13,149.3,34020.0,135.0705,135.2425,134.971,135.1248,34020.0
2018-09-18 14:00:00,149.26,149.45,149.25,149.41,48806.0,135.0886,135.2606,135.0796,135.2244,48806.0
2018-09-18 14:30:00,149.42,149.42,149.08,149.24,51980.0,135.2335,135.2335,134.9257,135.0705,51980.0
2018-09-18 15:00:00,149.23,149.48,149.17,149.35,62878.0,135.0615,135.2878,135.0072,135.1701,62878.0
2018-09-18 15:30:00,149.34,149.48,149.05,149.08,203842.0,135.1611,135.2878,134.8986,134.9257,203842.0
2018-09-19 09:30:00,149.34,152.19,149.3,151.54,155981.0,135.1611,137.7405,135.1248,137.1522,155981.0
2018-09-19 10:00:00,151.59,153.0,151.54,152.61,201539.0,137.1974,138.4736,137.1522,138.1206,201539.0
2018-09-19 10:30:00,152.59,153.46,152.25,153.1,171490.0,138.1025,138.8899,137.7948,138.5641,171490.0
2018-09-19 11:00:00,153.1,153.75,152.94,153.12,173913.0,138.5641,139.1523,138.4193,138.5822,173913.0
2018-09-19 11:30:00,153.13,153.47,152.97,153.08,205018.0,138.5912,138.8989,138.4464,138.546,205018.0
2018-09-19 12:00:00,153.08,153.12,152.29,152.83,130434.0,138.546,138.5822,137.831,138.3197,130434.0
2018-09-19 12:30:00,152.82,153.37,152.55,153.37,69232.0,138.3106,138.8084,138.0663,138.8084,69232.0
2018-09-19 13:00:00,153.38,153.44,152.9,152.92,63805.0,138.8175,138.8718,138.383,138.4012,63805.0
2018-09-19 13:30:00,152.91,153.12,152.54,152.59,54343.0,138.3921,138.5822,138.0572,138.1025,54343.0
2018-09-19 14:00:00,152.58,152.72,152.34,152.42,57540.0,138.0934,138.2201,137.8762,137.9486,57540.0
2018-09-19 14:30:00,152.4,152.65,152.39,152.52,86459.0,137.9305,138.1568,137.9215,138.0391,86459.0
2018-09-19 15:00:00,152.52,152.68,152.41,152.45,90501.0,138.0391,138.1839,137.9396,137.9758,90501.0
2018-09-19 15:30:00,152.45,152.59,152.37,152.39,187456.0,137.9758,138.1025,137.9034,137.9215,187456.0
2018-09-20 09:30:00,154.24,156.77,154.24,155.25,368367.0,139.5958,141.8856,139.5958,140.5099,368367.0
2018-09-20 10:00:00,155.25,155.44,153.57,153.64,234126.0,140.5099,140.6819,138.9894,139.0528,234126.0
2018-09-20 10:30:00,153.62,154.44,153.22,154.25,90346.0,139.0347,139.7768,138.6727,139.6049,90346.0
2018-09-20 11:00:00,154.21,154.33,153.91,154.16,85284.0,139.5687,139.6773,139.2972,139.5234,85284.0
2018-09-20 11:30:00,154.15,154.28,153.69,154.1,71783.0,139.5144,139.632,139.098,139.4691,71783.0
2018-09-20 12:00:00,154.13,154.32,153.99,154.25,43354.0,139.4963,139.6682,139.3696,139.6049,43354.0
2018-09-20 12:30:00,154.24,154.33,153.97,154.16,53509.0,139.5958,139.6773,139.3515,139.5234,53509.0
2018-09-20 13:00:00,154.26,154.69,154.23,154.23,49337.0,139.6139,140.0031,139.5868,139.5868,49337.0
2018-09-20 13:30:00,154.25,154.35,154.02,154.2,37115.0,139.6049,139.6954,139.3967,139.5596,37115.0
2018-09-20 14:00:00,154.18,154.45,154.12,154.45,57034.0,139.5415,139.7859,139.4872,139.7859,57034.0
2018-09-20 14:30:00,154.46,154.5,154.08,154.27,65959.0,139.7949,139.8311,139.451,139.623,65959.0
2018-09-20 15:00:00,154.29,154.41,154.14,154.18,105835.0,139.6411,139.7497,139.5053,139.5415,105835.0
2018-09-20 15:30:00,154.19,154.25,153.85,154.06,324727.0,139.5506,139.6049,139.2429,139.4329,324727.0
2018-09-21 09:30:00,154.37,155.07,153.77,154.51,515010.0,139.7135,140.347,139.1704,139.8402,515010.0
2018-09-21 10:00:00,154.5,154.74,153.99,154.21,68893.0,139.8311,140.0484,139.3696,139.5687,68893.0
2018-09-21 10:30:00,154.26,154.36,153.94,154.0,45497.0,139.6139,139.7044,139.3243,139.3786,45497.0
2018-09-21 11:00:00,154.03,154.25,153.79,154.15,71535.0,139.4058,139.6049,139.1885,139.5144,71535.0
2018-09-21 11:30:00,154.18,154.58,154.04,154.53,62796.0,139.5415,139.9035,139.4148,139.8583,62796.0
2018-09-21 12:00:00,154.54,154.6,154.24,154.31,34343.0,139.8673,139.9216,139.5958,139.6592,34343.0
2018-09-21 12:30:00,154.27,154.42,154.06,154.21,34968.0,139.623,139.7587,139.4329,139.5687,34968.0
2018-09-21 13:00:00,154.23,154.37,154.06,154.32,26965.0,139.5868,139.7135,139.4329,139.6682,26965.0
2018-09-21 13:30:00,154.32,154.47,153.94,154.0,56277.0,139.6682,139.804,139.3243,139.3786,56277.0
2018-09-21 14:00:00,154.02,154.05,153.76,153.76,58923.0,139.3967,139.4239,139.1614,139.1614,58923.0
2018-09-21 14:30:00,153.75,153.75,153.16,153.19,55985.0,139.1523,139.1523,138.6184,138.6455,55985.0
2018-09-21 15:00:00,153.22,153.3,152.92,152.97,89495.0,138.6727,138.7451,138.4012,138.4464,89495.0
2018-09-21 15:30:00,152.97,153.15,152.66,152.81,261327.0,138.4464,138.6093,138.1658,138.3016,261327.0
2018-09-24 09:30:00,152.09,152.35,151.15,151.25,175441.0,137.65,137.8853,136.7992,136.8897,175441.0
2018-09-24 10:00:00,151.3,151.42,149.88,150.18,134356.0,136.935,137.0436,135.6498,135.9213,134356.0
2018-09-24 10:30:00,150.13,150.86,149.71,149.79,119732.0,135.876,136.5367,135.4959,135.5683,119732.0
2018-09-24 11:00:00,149.82,150.65,149.7,150.42,69882.0,135.5955,136.3467,135.4869,136.1385,69882.0
2018-09-24 11:30:00,150.48,150.98,150.4,150.83,54260.0,136.1928,136.6453,136.1204,136.5096,54260.0
2018-09-24 12:00:00,150.76,150.91,150.6,150.83,45658.0,136.4462,136.582,136.3014,136.5096,45658.0
2018-09-24 12:30:00,150.85,151.0,150.56,150.9,54166.0,136.5277,136.6634,136.2652,136.5729,54166.0
2018-09-24 13:00:00,150.9,151.02,150.76,150.93,64816.0,136.5729,136.6815,136.4462,136.6001,64816.0
2018-09-24 13:30:00,150.93,151.04,150.83,150.97,57489.0,136.6001,136.6996,136.5096,136.6363,57489.0
2018-09-24 14:00:00,150.94,151.08,150.9,151.03,57683.0,136.6091,136.7358,136.5729,136.6906,57683.0
2018-09-24 14:30:00,151.03,151.55,151.02,151.46,77771.0,136.6906,137.1612,136.6815,137.0798,77771.0
2018-09-24 15:00:00,151.43,151.79,151.41,151.56,62987.0,137.0526,137.3784,137.0345,137.1703,62987.0
2018-09-24 15:30:00,151.57,151.78,151.52,151.54,175101.0,137.1793,137.3694,137.1341,137.1522,175101.0
2018-09-25 09:30:00,151.7,152.37,151.33,151.52,83598.0,137.297,137.9034,136.9621,137.1341,83598.0
2018-09-25 10:00:00,151.49,151.83,150.99,151.44,79372.0,137.1069,137.4146,136.6544,137.0617,79372.0
2018-09-25 10:30:00,151.56,151.6,150.84,150.85,111402.0,137.1703,137.2065,136.5186,136.5277,111402.0
2018-09-25 11:00:00,150.88,151.08,150.16,150.88,128065.0,136.5548,136.7358,135.9032,136.5548,128065.0
2018-09-25 11:30:00,150.93,151.22,150.83,150.86,35632.0,136.6001,136.8626,136.5096,136.5367,35632.0
2018-09-25 12:00:00,150.91,151.66,150.89,151.65,76953.0,136.582,137.2608,136.5639,137.2517,76953.0
2018-09-25 12:30:00,151.67,151.97,151.62,151.84,48900.0,137.2698,137.5413,137.2246,137.4237,48900.0
2018-09-25 13:00:00,151.85,151.87,151.52,151.54,43268.0,137.4327,137.4508,137.1341,137.1522,43268.0
2018-09-25 13:30:00,151.52,151.62,151.02,151.1,57373.0,137.1341,137.2246,136.6815,136.7539,57373.0
2018-09-25 14:00:00,151.1,151.5,150.85,151.45,54578.0,136.7539,137.116,136.5277,137.0707,54578.0
2018-09-25 14:30:00,151.46,151.46,151.01,151.22,43286.0,137.0798,137.0798,136.6725,136.8626,43286.0
2018-09-25 15:00:00,151.25,151.4,151.12,151.29,64653.0,136.8897,137.0255,136.7721,136.9259,64653.0
2018-09-25 15:30:00,151.3,151.41,151.18,151.29,177178.0,136.935,137.0345,136.8264,136.9259,177178.0
2018-09-26 09:30:00,151.03,152.31,150.74,151.92,120784.0,136.6906,137.8491,136.4281,137.4961,120784.0
2018-09-26 10:00:00,151.87,152.1,151.26,151.86,75675.0,137.4508,137.659,136.8988,137.4418,75675.0
2018-09-26 10:30:00,151.9,152.6,151.8,152.18,97448.0,137.478,138.1115,137.3875,137.7314,97448.0
2018-09-26 11:00:00,152.18,152.33,151.99,152.33,36632.0,137.7314,137.8672,137.5594,137.8672,36632.0
2018-09-26 11:30:00,152.33,152.47,152.12,152.28,51045.0,137.8672,137.9939,137.6771,137.8219,51045.0
2018-09-26 12:00:00,152.27,152.36,152.11,152.31,35571.0,137.8129,137.8943,137.6681,137.8491,35571.0
2018-09-26 12:30:00,152.32,153.06,152.29,152.96,45891.0,137.8581,138.5279,137.831,138.4374,45891.0
2018-09-26 13:00:00,153.0,153.11,152.49,152.49,37889.0,138.4736,138.5731,138.012,138.012,37889.0
2018-09-26 13:30:00,152.5,152.59,152.16,152.41,52704.0,138.021,138.1025,137.7133,137.9396,52704.0
2018-09-26 14:00:00,152.5,153.29,152.41,153.01,98187.0,138.021,138.736,137.9396,138.4826,98187.0
2018-09-26 14:30:00,152.99,153.24,152.8,153.11,101938.0,138.4645,138.6908,138.2925,138.5731,101938.0
2018-09-26 15:00:00,153.11,153.44,152.84,153.23,117239.0,138.5731,138.8718,138.3287,138.6817,117239.0
2018-09-26 15:30:00,153.21,153.26,152.1,152.33,263581.0,138.6636,138.7089,137.659,137.8672,263581.0
2018-09-27 09:30:00,152.4,153.74,151.31,153.22,178657.0,138.5599,139.7782,137.5689,139.3054,178657.0
2018-09-27 10:00:00,153.39,154.0,153.0,153.63,84151.0,139.46,140.0146,139.1054,139.6782,84151.0
2018-09-27 10:30:00,153.63,153.98,152.83,152.83,139778.0,139.6782,139.9964,138.9508,138.9508,139778.0
2018-09-27 11:00:00,152.84,153.07,152.09,152.52,101689.0,138.9599,139.169,138.278,138.669,101689.0
2018-09-27 11:30:00,152.42,152.54,151.88,152.2,80115.0,138.5781,138.6872,138.0871,138.378,80115.0
2018-09-27 12:00:00,152.17,152.17,151.64,152.11,66823.0,138.3508,138.3508,137.8689,138.2962,66823.0
2018-09-27 12:30:00,152.12,152.39,152.08,152.26,46321.0,138.3053,138.5508,138.2689,138.4326,46321.0
2018-09-27 13:00:00,152.25,152.28,151.53,151.7,37655.0,138.4235,138.4508,137.7689,137.9235,37655.0
2018-09-27 13:30:00,151.74,151.8,151.48,151.48,26866.0,137.9598,138.0144,137.7234,137.7234,26866.0
2018-09-27 14:00:00,151.5,151.71,151.34,151.56,35063.0,137.7416,137.9325,137.5961,137.7962,35063.0
2018-09-27 14:30:00,151.55,151.57,151.26,151.35,39843.0,137.7871,137.8053,137.5234,137.6052,39843.0
2018-09-27 15:00:00,151.36,151.5,151.07,151.18,40764.0,137.6143,137.7416,137.3507,137.4507,40764.0
2018-09-27 15:30:00,151.18,151.53,151.0,151.22,138330.0,137.4507,137.7689,137.287,137.487,138330.0
2018-09-28 09:30:00,150.55,152.01,150.16,151.99,126834.0,136.8779,138.2053,136.5233,138.1871,126834.0
2018-09-28 10:00:00,151.89,152.16,151.55,152.09,52948.0,138.0962,138.3417,137.7871,138.278,52948.0
2018-09-28 10:30:00,152.06,152.12,151.72,151.87,37747.0,138.2508,138.3053,137.9416,138.078,37747.0
2018-09-28 11:00:00,151.87,152.08,151.61,151.82,64708.0,138.078,138.2689,137.8416,138.0326,64708.0
2018-09-28 11:30:00,151.83,151.93,151.68,151.72,52993.0,138.0416,138.1326,137.9053,137.9416,52993.0
2018-09-28 12:00:00,151.72,151.83,151.27,151.39,96550.0,137.9416,138.0416,137.5325,137.6416,96550.0
2018-09-28 12:30:00,151.39,151.44,150.89,151.3,69363.0,137.6416,137.6871,137.187,137.5598,69363.0
2018-09-28 13:00:00,151.3,151.39,151.14,151.36,53616.0,137.5598,137.6416,137.4143,137.6143,53616.0
2018-09-28 13:30:00,151.36,151.46,150.82,150.94,86183.0,137.6143,137.7052,137.1234,137.2325,86183.0
2018-09-28 14:00:00,150.98,151.03,150.63,150.85,58333.0,137.2688,137.3143,136.9506,137.1506,58333.0
2018-09-28 14:30:00,150.86,150.92,150.41,150.43,73454.0,137.1597,137.2143,136.7506,136.7688,73454.0
2018-09-28 15:00:00,150.41,150.49,150.05,150.27,95022.0,136.7506,136.8233,136.4233,136.6233,95022.0
2018-09-28 15:30:00,150.25,150.48,150.04,150.34,317787.0,136.6051,136.8142,136.4142,136.687,317787.0
2018-10-01 09:30:00,151.72,152.47,150.84,151.27,802592.0,137.9416,138.6235,137.1416,137.5325,802592.0
2018-10-01 10:00:00,151.33,151.42,150.53,150.91,242946.0,137.5871,137.6689,136.8597,137.2052,242946.0
2018-10-01 10:30:00,150.9,151.05,150.48,150.98,68049.0,137.1961,137.3325,136.8142,137.2688,68049.0
2018-10-01 11:00:00,150.94,151.05,150.55,150.72,51508.0,137.2325,137.3325,136.8779,137.0325,51508.0
2018-10-01 11:30:00,150.69,151.09,150.55,150.83,85525.0,137.0052,137.3689,136.8779,137.1325,85525.0
2018-10-01 12:00:00,150.83,150.94,150.43,150.53,43815.0,137.1325,137.2325,136.7688,136.8597,43815.0
2018-10-01 12:30:00,150.49,150.92,150.33,150.53,94819.0,136.8233,137.2143,136.6779,136.8597,94819.0
2018-10-01 13:00:00,150.46,151.03,150.46,150.91,84803.0,136.7961,137.3143,136.7961,137.2052,84803.0
2018-10-01 13:30:00,150.93,151.13,150.73,150.89,68952.0,137.2234,137.4052,137.0415,137.187,68952.0
2018-10-01 14:00:00,150.87,151.18,150.79,151.12,50891.0,137.1688,137.4507,137.0961,137.3961,50891.0
2018-10-01 14:30:00,151.1,151.2,150.95,151.06,41032.0,137.3779,137.4689,137.2416,137.3416,41032.0
2018-10-01 15:00:00,151.09,151.29,150.18,150.29,227890.0,137.3689,137.5507,136.5415,136.6415,227890.0
2018-10-01 15:30:00,150.29,150.89,150.23,150.79,359154.0,136.6415,137.187,136.587,137.0961,359154.0
2018-10-02 09:30:00,151.13,153.25,150.4,153.11,172156.0,137.4052,139.3327,136.7415,139.2054,172156.0
2018-10-02 10:00:00,153.09,153.48,152.26,152.69,128335.0,139.1872,139.5418,138.4326,138.8235,128335.0
2018-10-02 10:30:00,152.69,152.99,151.92,152.73,52782.0,138.8235,139.0963,138.1235,138.8599,52782.0
2018-10-02 11:00:00,152.76,153.24,152.61,153.08,76569.0,138.8872,139.3236,138.7508,139.1781,76569.0
2018-10-02 11:30:00,153.1,153.38,152.93,153.34,70614.0,139.1963,139.4509,139.0418,139.4145,70614.0
2018-10-02 12:00:00,153.34,153.95,153.31,153.82,84253.0,139.4145,139.9691,139.3872,139.8509,84253.0
2018-10-02 12:30:00,153.84,154.04,153.64,153.98,70425.0,139.8691,140.0509,139.6873,139.9964,70425.0
2018-10-02 13:00:00,153.95,154.33,153.95,154.25,90131.0,139.9691,140.3146,139.9691,140.2419,90131.0
2018-10-02 13:30:00,154.25,154.95,154.2,154.95,111915.0,140.2419,140.8783,140.1964,140.8783,111915.0
2018-10-02 14:00:00,154.96,154.96,154.25,154.47,87769.0,140.8874,140.8874,140.2419,140.4419,87769.0
2018-10-02 14:30:00,154.49,154.67,154.14,154.29,83842.0,140.4601,140.6237,140.1419,140.2782,83842.0
2018-10-02 15:00:00,154.3,154.43,154.01,154.19,131105.0,140.2873,140.4055,140.0237,140.1873,131105.0
2018-10-02 15:30:00,154.2,154.96,154.2,154.82,353050.0,140.1964,140.8874,140.1964,140.7601,353050.0
2018-10-03 09:30:00,155.55,157.98,155.12,157.44,270722.0,141.4238,143.6331,141.0329,143.1422,270722.0
2018-10-03 10:00:00,157.39,157.86,157.13,157.27,184394.0,143.0967,143.524,142.8603,142.9876,184394.0
2018-10-03 10:30:00,157.27,157.53,156.64,156.86,147399.0,142.9876,143.224,142.4148,142.6149,147399.0
2018-10-03 11:00:00,156.84,157.65,156.63,157.65,90152.0,142.5967,143.3331,142.4057,143.3331,90152.0
2018-10-03 11:30:00,157.58,157.85,157.17,157.84,112097.0,143.2695,143.5149,142.8967,143.5059,112097.0
2018-10-03 12:00:00,157.84,158.71,157.84,158.71,169835.0,143.5059,144.2968,143.5059,144.2968,169835.0
2018-10-03 12:30:00,158.68,158.9,158.21,158.21,120945.0,144.2696,144.4696,143.8423,143.8423,120945.0
2018-10-03 13:00:00,158.2,158.8,158.2,158.8,79875.0,143.8332,144.3787,143.8332,144.3787,79875.0
2018-10-03 13:30:00,158.81,158.9,158.38,158.78,95246.0,144.3878,144.4696,143.9968,144.3605,95246.0
2018-10-03 14:00:00,158.77,158.9,158.51,158.8,136395.0,144.3514,144.4696,144.115,144.3787,136395.0
2018-10-03 14:30:00,158.8,158.85,157.96,158.26,173592.0,144.3787,144.4241,143.615,143.8877,173592.0
2018-10-03 15:00:00,158.26,158.33,157.46,157.88,147108.0,143.8877,143.9514,143.1604,143.5422,147108.0
2018-10-03 15:30:00,157.91,158.26,157.88,158.15,468544.0,143.5695,143.8877,143.5422,143.7877,468544.0
2018-10-04 09:30:00,157.95,159.3,157.59,158.99,283144.0,143.6059,144.8333,143.2786,144.5514,283144.0
2018-10-04 10:00:00,159.08,159.25,158.08,158.92,271174.0,144.6332,144.7878,143.7241,144.4878,271174.0
2018-10-04 10:30:00,158.92,158.96,157.37,158.51,269356.0,144.4878,144.5241,143.0785,144.115,269356.0
2018-10-04 11:00:00,158.51,158.91,158.32,158.46,49689.0,144.115,144.4787,143.9423,144.0695,49689.0
2018-10-04 11:30:00,158.49,158.7,157.89,158.18,162255.0,144.0968,144.2878,143.5513,143.815,162255.0
2018-10-04 12:00:00,158.15,158.33,155.69,156.08,306791.0,143.7877,143.9514,141.5511,141.9057,306791.0
2018-10-04 12:30:00,156.04,156.39,155.7,156.3,319278.0,141.8693,142.1875,141.5602,142.1057,319278.0
2018-10-04 13:00:00,156.3,156.65,156.05,156.45,400120.0,142.1057,142.4239,141.8784,142.2421,400120.0
2018-10-04 13:30:00,156.41,156.93,155.88,156.64,142826.0,142.2057,142.6785,141.7238,142.4148,142826.0
2018-10-04 14:00:00,156.62,156.8,155.91,155.92,146120.0,142.3966,142.5603,141.7511,141.7602,146120.0
2018-10-04 14:30:00,155.94,157.59,155.85,157.54,144239.0,141.7784,143.2786,141.6966,143.2331,144239.0
2018-10-04 15:00:00,157.54,158.09,157.49,157.76,154936.0,143.2331,143.7331,143.1876,143.4331,154936.0
2018-10-04 15:30:00,157.75,158.48,157.65,158.3,480957.0,143.424,144.0877,143.3331,143.9241,480957.0
2018-10-05 09:30:00,158.5,158.7,157.1,157.14,136986.0,144.1059,144.2878,142.8331,142.8694,136986.0
2018-10-05 10:00:00,157.31,157.64,156.61,157.02,81310.0,143.024,143.324,142.3876,142.7603,81310.0
2018-10-05 10:30:00,156.97,157.09,156.5,156.71,74092.0,142.7149,142.824,142.2875,142.4785,74092.0
2018-10-05 11:00:00,156.68,156.7,156.24,156.39,87617.0,142.4512,142.4694,142.0512,142.1875,87617.0
2018-10-05 11:30:00,156.35,156.42,155.4,155.44,70259.0,142.1512,142.2148,141.2874,141.3238,70259.0
2018-10-05 12:00:00,155.41,155.89,155.37,155.72,50730.0,141.2965,141.7329,141.2602,141.5784,50730.0
2018-10-05 12:30:00,155.69,155.86,155.35,155.67,81333.0,141.5511,141.7057,141.242,141.5329,81333.0
2018-10-05 13:00:00,155.58,155.65,154.93,154.97,67530.0,141.4511,141.5147,140.8601,140.8965,67530.0
2018-10-05 13:30:00,155.03,155.55,154.73,155.13,127630.0,140.951,141.4238,140.6783,141.042,127630.0
2018-10-05 14:00:00,155.12,155.76,154.78,155.54,95251.0,141.0329,141.6147,140.7237,141.4147,95251.0
2018-10-05 14:30:00,155.61,155.92,155.42,155.92,62886.0,141.4784,141.7602,141.3056,141.7602,62886.0
2018-10-05 15:00:00,155.95,156.58,155.92,156.55,109024.0,141.7875,142.3603,141.7602,142.333,109024.0
2018-10-05 15:30:00,156.55,156.74,155.83,156.39,223923.0,142.333,142.5057,141.6784,142.1875,223923.0
2018-10-08 09:30:00,153.81,155.24,153.6,154.92,231793.0,139.8418,141.142,139.6509,140.851,231793.0
2018-10-08 10:00:00,154.87,155.34,154.59,155.18,265878.0,140.8056,141.2329,140.551,141.0874,265878.0
2018-10-08 10:30:00,155.16,155.41,154.25,154.27,80432.0,141.0692,141.2965,140.2419,140.2601,80432.0
2018-10-08 11:00:00,154.24,154.26,153.36,153.7,112948.0,140.2328,140.251,139.4327,139.7418,112948.0
2018-10-08 11:30:00,153.7,153.79,152.07,152.38,211027.0,139.7418,139.8237,138.2599,138.5417,211027.0
2018-10-08 12:00:00,152.38,153.43,152.36,153.23,100727.0,138.5417,139.4963,138.5235,139.3145,100727.0
2018-10-08 12:30:00,153.24,153.34,152.57,152.72,106142.0,139.3236,139.4145,138.7144,138.8508,106142.0
2018-10-08 13:00:00,152.75,152.98,152.29,152.69,116777.0,138.8781,139.0872,138.4599,138.8235,116777.0
2018-10-08 13:30:00,152.7,153.1,152.46,152.88,93519.0,138.8326,139.1963,138.6144,138.9963,93519.0
2018-10-08 14:00:00,152.83,153.86,152.82,153.6,112345.0,138.9508,139.8873,138.9417,139.6509,112345.0
2018-10-08 14:30:00,153.62,154.36,153.58,154.01,124768.0,139.6691,140.3419,139.6327,140.0237,124768.0
2018-10-08 15:00:00,154.0,154.63,153.79,153.87,141266.0,140.0146,140.5874,139.8237,139.8964,141266.0
2018-10-08 15:30:00,153.87,154.19,153.77,153.83,299476.0,139.8964,140.1873,139.8055,139.86,299476.0
2018-10-09 09:30:00,152.96,153.73,151.07,151.55,169287.0,139.069,139.7691,137.3507,137.7871,169287.0
2018-10-09 10:00:00,151.63,151.76,151.1,151.73,96990.0,137.8598,137.978,137.3779,137.9507,96990.0
2018-10-09 10:30:00,151.73,152.06,150.87,150.87,96272.0,137.9507,138.2508,137.1688,137.1688,96272.0
2018-10-09 11:00:00,150.92,151.78,150.56,151.75,51418.0,137.2143,137.9962,136.887,137.9689,51418.0
2018-10-09 11:30:00,151.77,151.81,151.27,151.49,45702.0,137.9871,138.0235,137.5325,137.7325,45702.0
2018-10-09 12:00:00,151.48,151.7,151.06,151.17,39877.0,137.7234,137.9235,137.3416,137.4416,39877.0
2018-10-09 12:30:00,151.11,151.21,150.53,150.86,64866.0,137.387,137.478,136.8597,137.1597,64866.0
2018-10-09 13:00:00,150.84,151.2,150.72,151.09,39163.0,137.1416,137.4689,137.0325,137.3689,39163.0
2018-10-09 13:30:00,151.05,151.05,150.41,150.61,150276.0,137.3325,137.3325,136.7506,136.9324,150276.0
2018-10-09 14:00:00,150.56,150.75,150.27,150.75,129514.0,136.887,137.0597,136.6233,137.0597,129514.0
2018-10-09 14:30:00,150.75,150.75,150.11,150.61,124044.0,137.0597,137.0597,136.4778,136.9324,124044.0
2018-10-09 15:00:00,150.64,150.73,150.27,150.46,118720.0,136.9597,137.0415,136.6233,136.7961,118720.0
2018-10-09 15:30:00,150.47,150.73,150.18,150.45,275931.0,136.8052,137.0415,136.5415,136.787,275931.0
2018-10-10 09:30:00,150.0,150.71,147.79,147.95,128809.0,136.3778,137.0234,134.3685,134.514,128809.0
2018-10-10 10:00:00,147.87,149.31,147.86,148.99,93585.0,134.4413,135.7505,134.4322,135.4596,93585.0
2018-10-10 10:30:00,149.01,149.19,147.26,147.51,151807.0,135.4777,135.6414,133.8867,134.114,151807.0
2018-10-10 11:00:00,147.46,148.03,146.56,147.33,148688.0,134.0685,134.5867,133.2502,133.9503,148688.0
2018-10-10 11:30:00,147.34,148.37,147.0,148.2,77807.0,133.9594,134.8959,133.6503,134.7413,77807.0
2018-10-10 12:00:00,148.16,148.93,147.95,148.39,77951.0,134.7049,135.405,134.514,134.914,77951.0
2018-10-10 12:30:00,148.3,149.1,148.29,148.87,43693.0,134.8322,135.5596,134.8231,135.3505,43693.0
2018-10-10 13:00:00,148.84,150.07,148.68,149.66,146785.0,135.3232,136.4415,135.1777,136.0687,146785.0
2018-10-10 13:30:00,149.69,150.36,149.44,150.28,92939.0,136.096,136.7051,135.8687,136.6324,92939.0
2018-10-10 14:00:00,150.26,150.33,149.47,150.09,246531.0,136.6142,136.6779,135.896,136.4597,246531.0
2018-10-10 14:30:00,150.08,150.33,149.7,150.11,166595.0,136.4506,136.6779,136.1051,136.4778,166595.0
2018-10-10 15:00:00,150.04,150.04,148.52,149.7,91221.0,136.4142,136.4142,135.0322,136.1051,91221.0
2018-10-10 15:30:00,149.69,149.69,147.36,147.54,439860.0,136.096,136.096,133.9776,134.1412,439860.0
2018-10-11 09:30:00,146.78,151.0,146.47,150.58,328509.0,133.4503,137.287,133.1684,136.9052,328509.0
2018-10-11 10:00:00,150.6,150.77,147.39,148.54,199736.0,136.9233,137.0779,134.0049,135.0504,199736.0
2018-10-11 10:30:00,148.53,148.83,147.57,147.58,76281.0,135.0413,135.3141,134.1685,134.1776,76281.0
2018-10-11 11:00:00,147.67,148.45,146.78,147.93,110323.0,134.2594,134.9686,133.4503,134.4958,110323.0
2018-10-11 11:30:00,147.91,149.59,147.7,149.5,100914.0,134.4776,136.0051,134.2867,135.9232,100914.0
2018-10-11 12:00:00,149.4,150.93,149.17,150.33,209914.0,135.8323,137.2234,135.6232,136.6779,209914.0
2018-10-11 12:30:00,150.23,150.33,148.41,148.5,82513.0,136.587,136.6779,134.9322,135.0141,82513.0
2018-10-11 13:00:00,148.43,148.66,147.67,148.18,57499.0,134.9504,135.1595,134.2594,134.7231,57499.0
2018-10-11 13:30:00,148.32,148.55,147.86,148.46,70880.0,134.8504,135.0595,134.4322,134.9777,70880.0
2018-10-11 14:00:00,148.47,148.61,147.26,147.44,70192.0,134.9868,135.1141,133.8867,134.0503,70192.0
2018-10-11 14:30:00,147.35,147.42,145.5,147.16,174129.0,133.9685,134.0321,132.2865,133.7958,174129.0
2018-10-11 15:00:00,147.09,149.67,146.8,149.47,229420.0,133.7321,136.0778,133.4684,135.896,229420.0
2018-10-11 15:30:00,149.37,149.52,146.26,146.46,457364.0,135.8051,135.9414,132.9775,133.1593,457364.0
2018-10-12 09:30:00,149.09,150.0,148.4,149.36,128942.0,135.5505,136.3778,134.9231,135.796,128942.0
2018-10-12 10:00:00,149.19,149.2,147.7,147.77,91389.0,135.6414,135.6505,134.2867,134.3504,91389.0
2018-10-12 10:30:00,147.69,148.24,147.42,147.91,65039.0,134.2776,134.7777,134.0321,134.4776,65039.0
2018-10-12 11:00:00,147.88,148.66,147.51,147.68,68258.0,134.4504,135.1595,134.114,134.2685,68258.0
2018-10-12 11:30:00,147.56,147.84,146.7,147.26,109189.0,134.1594,134.414,133.3775,133.8867,109189.0
2018-10-12 12:00:00,147.2,147.27,146.35,146.66,81805.0,133.8321,133.8958,133.0593,133.3412,81805.0
2018-10-12 12:30:00,146.61,146.86,145.85,146.86,55254.0,133.2957,133.523,132.6047,133.523,55254.0
2018-10-12 13:00:00,146.79,148.34,146.51,147.7,93204.0,133.4594,134.8686,133.2048,134.2867,93204.0
2018-10-12 13:30:00,147.57,147.7,146.83,147.3,66280.0,134.1685,134.2867,133.4957,133.923,66280.0
2018-10-12 14:00:00,147.34,147.49,146.45,147.49,58445.0,133.9594,134.0958,133.1502,134.0958,58445.0
2018-10-12 14:30:00,147.46,147.83,146.72,147.6,57622.0,134.0685,134.4049,133.3957,134.1958,57622.0
2018-10-12 15:00:00,147.65,148.7,147.18,148.48,124281.0,134.2413,135.1959,133.8139,134.9959,124281.0
2018-10-12 15:30:00,148.55,149.05,147.91,148.37,258752.0,135.0595,135.5141,134.4776,134.8959,258752.0
2018-10-15 09:30:00,148.05,149.47,147.8,149.25,77984.0,134.6049,135.896,134.3776,135.6959,77984.0
2018-10-15 10:00:00,149.16,149.16,148.16,148.28,37915.0,135.6141,135.6141,134.7049,134.814,37915.0
2018-10-15 10:30:00,148.27,148.56,147.76,147.8,43623.0,134.8049,135.0686,134.3413,134.3776,43623.0
2018-10-15 11:00:00,147.81,148.71,147.56,148.71,46532.0,134.3867,135.205,134.1594,135.205,46532.0
2018-10-15 11:30:00,148.71,148.99,148.4,148.43,40067.0,135.205,135.4596,134.9231,134.9504,40067.0
2018-10-15 12:00:00,148.33,148.43,147.73,148.36,36658.0,134.8595,134.9504,134.314,134.8868,36658.0
2018-10-15 12:30:00,148.32,148.71,148.2,148.47,65078.0,134.8504,135.205,134.7413,134.9868,65078.0
2018-10-15 13:00:00,148.53,149.02,148.46,148.91,37408.0,135.0413,135.4868,134.9777,135.3868,37408.0
2018-10-15 13:30:00,148.89,149.72,148.83,149.63,59307.0,135.3686,136.1233,135.3141,136.0414,59307.0
2018-10-15 14:00:00,149.61,149.61,148.98,149.04,47995.0,136.0233,136.0233,135.4505,135.505,47995.0
2018-10-15 14:30:00,149.01,150.11,148.98,149.94,43693.0,135.4777,136.4778,135.4505,136.3233,43693.0
2018-10-15 15:00:00,149.97,150.07,149.02,149.24,76434.0,136.3506,136.4415,135.4868,135.6869,76434.0
2018-10-15 15:30:00,149.22,149.42,148.46,148.47,216963.0,135.6687,135.8505,134.9777,134.9868,216963.0
2018-10-16 09:30:00,149.98,150.82,148.21,148.56,215113.0,136.3597,137.1234,134.7504,135.0686,215113.0
2018-10-16 10:00:00,148.54,148.95,148.44,148.46,135790.0,135.0504,135.4232,134.9595,134.9777,135790.0
2018-10-16 10:30:00,148.45,149.56,148.31,149.39,215657.0,134.9686,135.9778,134.8413,135.8232,215657.0
2018-10-16 11:00:00,149.4,150.64,149.15,150.57,172420.0,135.8323,136.9597,135.605,136.8961,172420.0
2018-10-16 11:30:00,150.58,150.96,150.42,150.69,63386.0,136.9052,137.2507,136.7597,137.0052,63386.0
2018-10-16 12:00:00,150.72,150.97,150.59,150.95,48824.0,137.0325,137.2597,136.9143,137.2416,48824.0
2018-10-16 12:30:00,150.94,151.36,150.88,151.17,74977.0,137.2325,137.6143,137.1779,137.4416,74977.0
2018-10-16 13:00:00,151.14,151.17,150.64,150.84,28011.0,137.4143,137.4416,136.9597,137.1416,28011.0
2018-10-16 13:30:00,150.84,151.49,150.8,151.05,68450.0,137.1416,137.7325,137.1052,137.3325,68450.0
2018-10-16 14:00:00,151.09,151.65,151.09,151.43,159913.0,137.3689,137.878,137.3689,137.678,159913.0
2018-10-16 14:30:00,151.47,152.03,151.32,151.32,100123.0,137.7143,138.2235,137.578,137.578,100123.0
2018-10-16 15:00:00,151.34,151.76,151.13,151.39,67361.0,137.5961,137.978,137.4052,137.6416,67361.0
2018-10-16 15:30:00,151.37,152.32,151.3,151.95,256063.0,137.6234,138.4871,137.5598,138.1507,256063.0
2018-10-17 09:30:00,151.12,152.03,150.23,150.47,181957.0,137.3961,138.2235,136.587,136.8052,181957.0
2018-10-17 10:00:00,150.54,151.22,150.26,150.6,191781.0,136.8688,137.487,136.6142,136.9233,191781.0
2018-10-17 10:30:00,150.56,150.65,149.43,150.02,156190.0,136.887,136.9688,135.8596,136.396,156190.0
2018-10-17 11:00:00,150.0,150.76,149.72,150.76,53000.0,136.3778,137.0688,136.1233,137.0688,53000.0
2018-10-17 11:30:00,150.84,151.85,150.53,151.68,72469.0,137.1416,138.0598,136.8597,137.9053,72469.0
2018-10-17 12:00:00,151.77,152.33,151.54,151.86,49521.0,137.9871,138.4962,137.778,138.0689,49521.0
2018-10-17 12:30:00,151.78,152.37,151.7,152.1,32519.0,137.9962,138.5326,137.9235,138.2871,32519.0
2018-10-17 13:00:00,152.16,152.48,151.92,152.23,35670.0,138.3417,138.6326,138.1235,138.4053,35670.0
2018-10-17 13:30:00,152.3,152.4,151.92,152.03,21689.0,138.469,138.5599,138.1235,138.2235,21689.0
2018-10-17 14:00:00,151.96,152.12,150.74,150.97,70373.0,138.1598,138.3053,137.0506,137.2597,70373.0
2018-10-17 14:30:00,150.9,152.01,150.9,151.84,56702.0,137.1961,138.2053,137.1961,138.0507,56702.0
2018-10-17 15:00:00,151.78,151.89,151.41,151.74,35432.0,137.9962,138.0962,137.6598,137.9598,35432.0
2018-10-17 15:30:00,151.74,151.75,151.25,151.66,111688.0,137.9598,137.9689,137.5143,137.8871,111688.0
2018-10-18 09:30:00,150.48,151.06,149.47,150.26,210121.0,136.8142,137.3416,135.896,136.6142,210121.0
2018-10-18 10:00:00,150.22,150.5,149.77,150.11,113146.0,136.5779,136.8324,136.1687,136.4778,113146.0
2018-10-18 10:30:00,150.04,150.87,150.04,150.38,205514.0,136.4142,137.1688,136.4142,136.7233,205514.0
2018-10-18 11:00:00,150.38,150.45,148.57,148.63,139284.0,136.7233,136.787,135.0777,135.1323,139284.0
2018-10-18 11:30:00,148.61,148.87,146.0,146.62,156447.0,135.1141,135.3505,132.7411,133.3048,156447.0
2018-10-18 12:00:00,146.61,147.65,146.27,147.37,113756.0,133.2957,134.2413,132.9866,133.9867,113756.0
2018-10-18 12:30:00,147.25,148.02,147.03,147.46,64877.0,133.8776,134.5777,133.6776,134.0685,64877.0
2018-10-18 13:00:00,147.38,147.7,146.12,146.21,87749.0,133.9958,134.2867,132.8502,132.932,87749.0
2018-10-18 13:30:00,146.25,146.58,145.7,146.25,140517.0,132.9684,133.2684,132.4683,132.9684,140517.0
2018-10-18 14:00:00,146.32,147.41,146.32,147.22,84407.0,133.032,134.023,133.032,133.8503,84407.0
2018-10-18 14:30:00,147.18,148.04,146.83,147.49,80552.0,133.8139,134.5958,133.4957,134.0958,80552.0
2018-10-18 15:00:00,147.51,147.76,146.83,147.49,108060.0,134.114,134.3413,133.4957,134.0958,108060.0
2018-10-18 15:30:00,147.48,147.95,146.85,147.26,320664.0,134.0867,134.514,133.5139,133.8867,320664.0
2018-10-19 09:30:00,147.52,148.81,146.95,148.47,166571.0,134.1231,135.2959,133.6048,134.9868,166571.0
2018-10-19 10:00:00,148.44,149.0,147.21,147.54,78796.0,134.9595,135.4687,133.8412,134.1412,78796.0
2018-10-19 10:30:00,147.58,148.13,146.89,147.68,64195.0,134.1776,134.6777,133.5503,134.2685,64195.0
2018-10-19 11:00:00,147.76,148.14,147.06,147.37,71513.0,134.3413,134.6868,133.7048,133.9867,71513.0
2018-10-19 11:30:00,147.4,147.42,146.35,146.84,121233.0,134.014,134.0321,133.0593,133.5048,121233.0
2018-10-19 12:00:00,146.83,147.16,145.83,146.08,79820.0,133.4957,133.7958,132.5865,132.8138,79820.0
2018-10-19 12:30:00,146.04,146.06,145.37,145.6,89580.0,132.7775,132.7956,132.1683,132.3774,89580.0
2018-10-19 13:00:00,145.64,146.59,145.49,146.45,69816.0,132.4138,133.2775,132.2774,133.1502,69816.0
2018-10-19 13:30:00,146.43,146.54,146.09,146.49,35947.0,133.132,133.2321,132.8229,133.1866,35947.0
2018-10-19 14:00:00,146.43,146.43,145.54,146.18,64066.0,133.132,133.132,132.3229,132.9047,64066.0
2018-10-19 14:30:00,146.19,146.62,146.02,146.11,39623.0,132.9138,133.3048,132.7593,132.8411,39623.0
2018-10-19 15:00:00,146.17,146.76,145.75,146.62,106582.0,132.8957,133.4321,132.5138,133.3048,106582.0
2018-10-19 15:30:00,146.63,146.63,145.5,145.89,350251.0,133.3139,133.3139,132.2865,132.6411,350251.0
2018-10-22 09:30:00,146.85,146.95,144.57,144.67,95247.0,133.5139,133.6048,131.441,131.5319,95247.0
2018-10-22 10:00:00,144.73,145.35,144.33,144.4,112926.0,131.5864,132.1501,131.2228,131.2864,112926.0
2018-10-22 10:30:00,144.4,145.68,144.35,145.5,110275.0,131.2864,132.4502,131.2409,132.2865,110275.0
2018-10-22 11:00:00,145.46,145.46,144.6,144.96,56501.0,132.2501,132.2501,131.4682,131.7955,56501.0
2018-10-22 11:30:00,145.01,145.41,144.76,145.06,49604.0,131.841,132.2047,131.6137,131.8865,49604.0
2018-10-22 12:00:00,145.13,145.35,144.6,144.79,84441.0,131.9501,132.1501,131.4682,131.641,84441.0
2018-10-22 12:30:00,144.81,145.63,144.66,145.63,96185.0,131.6592,132.4047,131.5228,132.4047,96185.0
2018-10-22 13:00:00,145.62,146.07,145.49,145.74,98431.0,132.3956,132.8047,132.2774,132.5047,98431.0
2018-10-22 13:30:00,145.74,146.23,145.68,146.22,32532.0,132.5047,132.9502,132.4502,132.9411,32532.0
2018-10-22 14:00:00,146.15,146.24,145.6,145.97,46215.0,132.8775,132.9593,132.3774,132.7138,46215.0
2018-10-22 14:30:00,145.9,146.22,145.85,145.97,66875.0,132.6502,132.9411,132.6047,132.7138,66875.0
2018-10-22 15:00:00,145.99,146.57,145.95,146.37,83487.0,132.732,133.2593,132.6956,133.0775,83487.0
2018-10-22 15:30:00,146.37,146.58,145.34,145.44,240832.0,133.0775,133.2684,132.141,132.232,240832.0
2018-10-23 09:30:00,139.62,140.0,138.5,138.55,798005.0,126.9405,127.286,125.9222,125.9677,798005.0
2018-10-23 10:00:00,138.51,138.93,136.66,137.95,471357.0,125.9313,126.3132,124.2493,125.4222,471357.0
2018-10-23 10:30:00,137.93,138.21,137.01,137.97,518556.0,125.404,125.6585,124.5675,125.4403,518556.0
2018-10-23 11:00:00,137.96,139.59,137.81,139.24,308544.0,125.4312,126.9132,125.2949,126.595,308544.0
2018-10-23 11:30:00,139.26,139.37,137.97,138.03,101045.0,126.6132,126.7132,125.4403,125.4949,101045.0
2018-10-23 12:00:00,138.02,139.37,137.99,139.23,211657.0,125.4858,126.7132,125.4585,126.5859,211657.0
2018-10-23 12:30:00,139.33,140.83,139.28,140.09,285900.0,126.6768,128.0406,126.6314,127.3678,285900.0
2018-10-23 13:00:00,140.04,141.31,139.92,140.27,215035.0,127.3223,128.477,127.2132,127.5315,215035.0
2018-10-23 13:30:00,140.36,140.62,139.67,139.71,230435.0,127.6133,127.8497,126.986,127.0223,230435.0
2018-10-23 14:00:00,139.77,140.93,139.76,140.63,122011.0,127.0769,128.1315,127.0678,127.8588,122011.0
2018-10-23 14:30:00,140.63,141.14,140.42,140.72,132846.0,127.8588,128.3225,127.6678,127.9406,132846.0
2018-10-23 15:00:00,140.72,141.06,140.47,140.57,201417.0,127.9406,128.2497,127.7133,127.8042,201417.0
2018-10-23 15:30:00,140.56,140.61,139.3,139.63,526349.0,127.7951,127.8406,126.6496,126.9496,526349.0
2018-10-24 09:30:00,139.65,140.36,139.1,139.53,407937.0,126.9678,127.6133,126.4677,126.8587,407937.0
2018-10-24 10:00:00,139.66,139.66,138.34,138.65,326584.0,126.9769,126.9769,125.7767,126.0586,326584.0
2018-10-24 10:30:00,138.65,139.36,138.12,138.27,228956.0,126.0586,126.7041,125.5767,125.7131,228956.0
2018-10-24 11:00:00,138.28,138.81,136.36,136.65,415241.0,125.7222,126.2041,123.9765,124.2402,415241.0
2018-10-24 11:30:00,136.64,137.86,136.43,137.72,157958.0,124.2311,125.3403,124.0402,125.213,157958.0
2018-10-24 12:00:00,137.63,138.16,137.35,137.68,68160.0,125.1312,125.6131,124.8766,125.1767,68160.0
2018-10-24 12:30:00,137.77,137.86,136.92,137.41,61475.0,125.2585,125.3403,124.4857,124.9312,61475.0
2018-10-24 13:00:00,137.39,137.41,136.5,136.98,80677.0,124.913,124.9312,124.1038,124.5402,80677.0
2018-10-24 13:30:00,136.97,137.5,136.55,136.86,118603.0,124.5311,125.013,124.1493,124.4311,118603.0
2018-10-24 14:00:00,136.85,137.48,136.1,137.39,132398.0,124.422,124.9948,123.7402,124.913,132398.0
2018-10-24 14:30:00,137.53,137.68,136.73,136.8,79041.0,125.0403,125.1767,124.3129,124.3766,79041.0
2018-10-24 15:00:00,136.77,136.77,135.23,135.32,161986.0,124.3493,124.3493,122.9492,123.031,161986.0
2018-10-24 15:30:00,135.36,135.62,133.56,133.93,607520.0,123.0674,123.3037,121.4308,121.7672,607520.0
2018-10-25 09:30:00,135.63,136.01,134.75,134.92,147133.0,123.3128,123.6583,122.5128,122.6673,147133.0
2018-10-25 10:00:00,134.89,135.7,134.72,135.61,173126.0,122.64,123.3765,122.4855,123.2947,173126.0
2018-10-25 10:30:00,135.68,136.1,135.14,135.2,87412.0,123.3583,123.7402,122.8673,122.9219,87412.0
2018-10-25 11:00:00,135.18,135.59,134.33,135.51,148512.0,122.9037,123.2765,122.1309,123.2037,148512.0
2018-10-25 11:30:00,135.5,135.77,135.17,135.71,118661.0,123.1946,123.4401,122.8946,123.3856,118661.0
2018-10-25 12:00:00,135.75,136.18,135.41,135.6,99986.0,123.4219,123.8129,123.1128,123.2856,99986.0
2018-10-25 12:30:00,135.59,136.66,135.47,136.21,43560.0,123.2765,124.2493,123.1674,123.8402,43560.0
2018-10-25 13:00:00,136.31,136.68,135.66,136.58,52929.0,123.9311,124.2675,123.3401,124.1766,52929.0
2018-10-25 13:30:00,136.61,137.33,136.54,137.17,71159.0,124.2038,124.8585,124.1402,124.713,71159.0
2018-10-25 14:00:00,137.18,138.05,136.83,137.87,82696.0,124.7221,125.5131,124.4039,125.3494,82696.0
2018-10-25 14:30:00,137.82,138.31,137.68,137.77,60251.0,125.304,125.7495,125.1767,125.2585,60251.0
2018-10-25 15:00:00,137.79,138.01,137.33,137.43,87514.0,125.2767,125.4767,124.8585,124.9494,87514.0
2018-10-25 15:30:00,137.5,137.62,136.3,136.78,162345.0,125.013,125.1221,123.922,124.3584,162345.0
2018-10-26 09:30:00,134.5,135.31,133.58,133.87,373065.0,122.2855,123.0219,121.449,121.7127,373065.0
2018-10-26 10:00:00,133.89,134.27,132.88,133.87,230723.0,121.7309,122.0763,120.8126,121.7127,230723.0
2018-10-26 10:30:00,133.78,133.86,131.6,131.69,317609.0,121.6308,121.7036,119.6488,119.7306,317609.0
2018-10-26 11:00:00,131.7,132.92,131.61,132.75,373699.0,119.7397,120.8489,119.6579,120.6944,373699.0
2018-10-26 11:30:00,132.75,133.73,132.31,132.8,388044.0,120.6944,121.5854,120.2943,120.7398,388044.0
2018-10-26 12:00:00,132.82,133.76,132.82,133.4,220086.0,120.758,121.6127,120.758,121.2854,220086.0
2018-10-26 12:30:00,133.43,134.1,133.08,133.54,215052.0,121.3126,121.9218,120.9944,121.4126,215052.0
2018-10-26 13:00:00,133.51,134.04,133.1,133.13,209303.0,121.3854,121.8672,121.0126,121.0399,209303.0
2018-10-26 13:30:00,133.28,133.8,132.69,133.61,157705.0,121.1763,121.649,120.6398,121.4763,157705.0
2018-10-26 14:00:00,133.63,133.73,132.69,133.14,106975.0,121.4945,121.5854,120.6398,121.049,106975.0
2018-10-26 14:30:00,133.12,133.5,132.24,132.51,168430.0,121.0308,121.3763,120.2307,120.4762,168430.0
2018-10-26 15:00:00,132.48,133.2,132.01,132.87,320122.0,120.4489,121.1035,120.0216,120.8035,320122.0
2018-10-26 15:30:00,132.89,133.41,132.49,132.96,702086.0,120.8217,121.2944,120.458,120.8853,702086.0
2018-10-29 09:30:00,135.4,135.79,133.58,134.21,211297.0,123.1037,123.4583,121.449,122.0218,211297.0
2018-10-29 10:00:00,134.22,135.39,134.08,135.0,322847.0,122.0309,123.0946,121.9036,122.7401,322847.0
2018-10-29 10:30:00,135.05,135.11,133.96,134.49,130849.0,122.7855,122.8401,121.7945,122.2764,130849.0
2018-10-29 11:00:00,134.55,134.8,133.79,133.95,78944.0,122.3309,122.5582,121.6399,121.7854,78944.0
2018-10-29 11:30:00,133.95,134.2,133.0,133.07,131186.0,121.7854,122.0127,120.9217,120.9853,131186.0
2018-10-29 12:00:00,133.02,133.18,131.87,132.01,310404.0,120.9399,121.0853,119.8943,120.0216,310404.0
2018-10-29 12:30:00,132.05,133.31,131.88,132.83,181484.0,120.058,121.2035,119.9034,120.7671,181484.0
2018-10-29 13:00:00,132.83,133.18,132.56,132.65,76053.0,120.7671,121.0853,120.5216,120.6035,76053.0
2018-10-29 13:30:00,132.62,133.16,132.55,132.78,92160.0,120.5762,121.0672,120.5125,120.7217,92160.0
2018-10-29 14:00:00,132.81,132.91,131.56,131.65,106117.0,120.7489,120.8399,119.6125,119.6943,106117.0
2018-10-29 14:30:00,131.56,131.93,131.15,131.48,121906.0,119.6125,119.9489,119.2397,119.5397,121906.0
2018-10-29 15:00:00,131.56,131.58,129.65,130.13,255887.0,119.6125,119.6306,117.8759,118.3123,255887.0
2018-10-29 15:30:00,130.17,130.54,128.32,130.54,399744.0,118.3487,118.6851,116.6667,118.6851,399744.0
2018-10-30 09:30:00,130.5,132.69,129.29,132.59,170765.0,118.6487,120.6398,117.5486,120.5489,170765.0
2018-10-30 10:00:00,132.67,132.74,131.55,131.95,106068.0,120.6217,120.6853,119.6034,119.967,106068.0
2018-10-30 10:30:00,132.05,132.15,130.91,131.03,106737.0,120.058,120.1489,119.0215,119.1306,106737.0
2018-10-30 11:00:00,131.06,131.64,130.81,131.5,87922.0,119.1579,119.6852,118.9306,119.5579,87922.0
2018-10-30 11:30:00,131.55,132.26,130.98,131.03,61822.0,119.6034,120.2489,119.0851,119.1306,61822.0
2018-10-30 12:00:00,131.06,131.68,131.02,131.35,66194.0,119.1579,119.7216,119.1215,119.4215,66194.0
2018-10-30 12:30:00,131.45,131.45,130.55,130.63,53320.0,119.5124,119.5124,118.6942,118.7669,53320.0
2018-10-30 13:00:00,130.55,130.57,129.53,129.9,100768.0,118.6942,118.7124,117.7668,118.1032,100768.0
2018-10-30 13:30:00,129.84,130.68,129.65,130.66,68398.0,118.0487,118.8124,117.8759,118.7942,68398.0
2018-10-30 14:00:00,130.67,130.8,129.91,130.23,85444.0,118.8033,118.9215,118.1123,118.4032,85444.0
2018-10-30 14:30:00,130.2,131.63,129.97,131.49,93854.0,118.376,119.6761,118.1669,119.5488,93854.0
2018-10-30 15:00:00,131.47,132.13,130.94,131.94,138462.0,119.5306,120.1307,119.0488,119.9579,138462.0
2018-10-30 15:30:00,131.96,132.96,131.69,132.73,403323.0,119.9761,120.8853,119.7306,120.6762,403323.0
2018-10-31 09:30:00,134.62,136.88,134.62,136.52,228728.0,122.3946,124.4493,122.3946,124.122,228728.0
2018-10-31 10:00:00,136.51,136.86,135.78,136.31,72051.0,124.1129,124.4311,123.4492,123.9311,72051.0
2018-10-31 10:30:00,136.34,136.7,135.47,135.8,122317.0,123.9584,124.2857,123.1674,123.4674,122317.0
2018-10-31 11:00:00,135.9,136.65,135.69,136.62,224572.0,123.5583,124.2402,123.3674,124.2129,224572.0
2018-10-31 11:30:00,136.66,136.69,135.79,135.93,46798.0,124.2493,124.2766,123.4583,123.5856,46798.0
2018-10-31 12:00:00,135.96,136.0,135.01,135.38,90387.0,123.6129,123.6492,122.7491,123.0855,90387.0
2018-10-31 12:30:00,135.39,135.81,135.01,135.62,67808.0,123.0946,123.4765,122.7491,123.3037,67808.0
2018-10-31 13:00:00,135.65,136.4,135.52,135.85,52558.0,123.331,124.0129,123.2128,123.5129,52558.0
2018-10-31 13:30:00,135.88,136.3,135.64,136.15,40652.0,123.5401,123.922,123.3219,123.7856,40652.0
2018-10-31 14:00:00,136.14,136.7,136.0,136.27,58541.0,123.7765,124.2857,123.6492,123.8947,58541.0
2018-10-31 14:30:00,136.25,136.55,136.12,136.51,48036.0,123.8765,124.1493,123.7583,124.1129,48036.0
2018-10-31 15:00:00,136.52,137.04,136.29,136.64,110029.0,124.122,124.5948,123.9129,124.2311,110029.0
2018-10-31 15:30:00,136.62,136.65,135.35,135.41,232230.0,124.2129,124.2402,123.0583,123.1128,232230.0
2018-11-01 09:30:00,136.21,136.59,135.6,135.98,197376.0,123.8402,124.1857,123.2856,123.6311,197376.0
2018-11-01 10:00:00,135.85,137.78,135.68,137.73,255714.0,123.5129,125.2676,123.3583,125.2221,255714.0
2018-11-01 10:30:00,137.78,139.39,137.78,138.77,271990.0,125.2676,126.7314,125.2676,126.1677,271990.0
2018-11-01 11:00:00,138.82,139.19,138.55,139.06,169387.0,126.2131,126.5495,125.9677,126.4313,169387.0
2018-11-01 11:30:00,139.12,140.15,138.98,139.62,157035.0,126.4859,127.4224,126.3586,126.9405,157035.0
2018-11-01 12:00:00,139.61,140.04,139.28,139.86,136870.0,126.9314,127.3223,126.6314,127.1587,136870.0
2018-11-01 12:30:00,139.91,140.08,139.39,139.96,71623.0,127.2042,127.3587,126.7314,127.2496,71623.0
2018-11-01 13:00:00,139.96,140.64,139.44,140.61,114537.0,127.2496,127.8679,126.7768,127.8406,114537.0
2018-11-01 13:30:00,140.61,140.75,139.97,140.22,148667.0,127.8406,127.9679,127.2587,127.486,148667.0
2018-11-01 14:00:00,140.19,140.93,140.02,140.86,84797.0,127.4587,128.1315,127.3042,128.0679,84797.0
2018-11-01 14:30:00,140.88,141.0,140.33,140.7,85050.0,128.0861,128.1952,127.586,127.9224,85050.0
2018-11-01 15:00:00,140.68,140.87,140.37,140.83,121367.0,127.9042,128.077,127.6224,128.0406,121367.0
2018-11-01 15:30:00,140.77,141.14,140.63,140.65,348451.0,127.9861,128.3225,127.8588,127.877,348451.0
2018-11-02 09:30:00,142.53,143.88,141.28,143.0,173169.0,129.5862,130.8136,128.4497,130.0135,173169.0
2018-11-02 10:00:00,142.94,143.97,142.75,142.89,152964.0,129.959,130.8954,129.7862,129.9135,152964.0
2018-11-02 10:30:00,142.86,143.9,142.07,143.43,250339.0,129.8863,130.8318,129.168,130.4045,250339.0
2018-11-02 11:00:00,143.57,143.75,142.41,143.03,202791.0,130.5318,130.6954,129.4771,130.0408,202791.0
2018-11-02 11:30:00,143.01,143.58,142.77,143.13,110941.0,130.0226,130.5409,129.8044,130.1317,110941.0
2018-11-02 12:00:00,143.21,143.28,142.23,142.45,168211.0,130.2045,130.2681,129.3135,129.5135,168211.0
2018-11-02 12:30:00,142.46,142.73,141.7,142.19,230704.0,129.5226,129.7681,128.8316,129.2771,230704.0
2018-11-02 13:00:00,142.15,142.68,141.66,142.32,58926.0,129.2407,129.7226,128.7952,129.3953,58926.0
2018-11-02 13:30:00,142.27,142.53,141.71,142.05,87256.0,129.3498,129.5862,128.8407,129.1498,87256.0
2018-11-02 14:00:00,142.03,143.31,141.17,143.0,112035.0,129.1316,130.2954,128.3497,130.0135,112035.0
2018-11-02 14:30:00,142.99,143.21,141.96,141.99,146301.0,130.0044,130.2045,129.068,129.0953,146301.0
2018-11-02 15:00:00,141.99,142.54,141.64,142.16,114345.0,129.0953,129.5953,128.777,129.2498,114345.0
2018-11-02 15:30:00,142.19,142.38,141.55,141.72,296260.0,129.2771,129.4498,128.6952,128.8498,296260.0
2018-11-05 09:30:00,142.12,143.26,141.87,142.49,91401.0,129.2135,130.2499,128.9862,129.5499,91401.0
2018-11-05 10:00:00,142.62,142.96,141.94,142.53,42427.0,129.668,129.9772,129.0498,129.5862,42427.0
2018-11-05 10:30:00,142.56,143.38,142.45,143.34,45030.0,129.6135,130.359,129.5135,130.3227,45030.0
2018-11-05 11:00:00,143.33,143.52,142.67,142.67,48073.0,130.3136,130.4863,129.7135,129.7135,48073.0
2018-11-05 11:30:00,142.63,143.02,142.17,142.95,42633.0,129.6771,130.0317,129.2589,129.9681,42633.0
2018-11-05 12:00:00,143.02,143.02,142.18,142.25,31214.0,130.0317,130.0317,129.268,129.3316,31214.0
2018-11-05 12:30:00,142.27,142.33,141.97,142.26,40167.0,129.3498,129.4044,129.0771,129.3407,40167.0
2018-11-05 13:00:00,142.24,142.9,142.14,142.82,25796.0,129.3226,129.9226,129.2316,129.8499,25796.0
2018-11-05 13:30:00,142.81,143.14,142.75,143.0,47788.0,129.8408,130.1408,129.7862,130.0135,47788.0
2018-11-05 14:00:00,142.99,143.29,142.78,142.97,62611.0,130.0044,130.2772,129.8135,129.9863,62611.0
2018-11-05 14:30:00,142.97,143.41,142.75,143.05,56051.0,129.9863,130.3863,129.7862,130.059,56051.0
2018-11-05 15:00:00,143.07,143.3,142.66,142.94,57450.0,130.0772,130.2863,129.7044,129.959,57450.0
2018-11-05 15:30:00,142.94,143.05,142.61,142.68,173639.0,129.959,130.059,129.659,129.7226,173639.0
2018-11-06 09:30:00,142.43,144.94,142.08,144.06,109818.0,129.4953,131.7774,129.1771,130.9773,109818.0
2018-11-06 10:00:00,144.09,144.19,143.25,143.82,101182.0,131.0046,131.0955,130.2408,130.7591,101182.0
2018-11-06 10:30:00,143.81,144.57,143.6,144.55,84176.0,130.75,131.441,130.5591,131.4228,84176.0
2018-11-06 11:00:00,144.49,144.53,143.94,144.38,44161.0,131.3682,131.4046,130.8682,131.2682,44161.0
2018-11-06 11:30:00,144.23,144.55,143.98,144.25,104396.0,131.1318,131.4228,130.9045,131.15,104396.0
2018-11-06 12:00:00,144.26,144.43,144.1,144.14,42200.0,131.1591,131.3137,131.0136,131.05,42200.0
2018-11-06 12:30:00,144.17,144.48,143.99,144.09,52001.0,131.0773,131.3591,130.9136,131.0046,52001.0
2018-11-06 13:00:00,144.08,144.45,144.06,144.18,49586.0,130.9955,131.3319,130.9773,131.0864,49586.0
2018-11-06 13:30:00,144.09,144.76,144.05,144.64,37304.0,131.0046,131.6137,130.9682,131.5046,37304.0
2018-11-06 14:00:00,144.65,144.77,143.71,143.8,65455.0,131.5137,131.6228,130.6591,130.7409,65455.0
2018-11-06 14:30:00,143.79,144.91,143.73,144.85,56201.0,130.7318,131.7501,130.6772,131.6955,56201.0
2018-11-06 15:00:00,144.82,145.19,144.47,145.11,126679.0,131.6683,132.0047,131.35,131.9319,126679.0
2018-11-06 15:30:00,145.13,145.51,144.76,145.41,297346.0,131.9501,132.2956,131.6137,132.2047,297346.0
2018-11-07 09:30:00,146.56,149.78,146.5,146.81,363149.0,133.2502,136.1778,133.1957,133.4775,363149.0
2018-11-07 10:00:00,146.74,146.96,145.76,146.34,97174.0,133.4139,133.6139,132.5229,133.0502,97174.0
2018-11-07 10:30:00,146.34,146.97,146.16,146.53,124385.0,133.0502,133.623,132.8866,133.223,124385.0
2018-11-07 11:00:00,146.49,146.89,146.2,146.78,77572.0,133.1866,133.5503,132.9229,133.4503,77572.0
2018-11-07 11:30:00,146.79,147.15,146.71,147.04,86783.0,133.4594,133.7867,133.3866,133.6866,86783.0
2018-11-07 12:00:00,147.04,147.59,146.88,147.58,107629.0,133.6866,134.1867,133.5412,134.1776,107629.0
2018-11-07 12:30:00,147.56,148.0,147.23,147.83,73781.0,134.1594,134.5595,133.8594,134.4049,73781.0
2018-11-07 13:00:00,147.8,148.22,147.71,148.02,34360.0,134.3776,134.7595,134.2958,134.5777,34360.0
2018-11-07 13:30:00,148.0,148.08,147.3,147.4,34533.0,134.5595,134.6322,133.923,134.014,34533.0
2018-11-07 14:00:00,147.41,148.04,147.38,147.81,29558.0,134.023,134.5958,133.9958,134.3867,29558.0
2018-11-07 14:30:00,147.83,148.14,147.6,147.78,96366.0,134.4049,134.6868,134.1958,134.3594,96366.0
2018-11-07 15:00:00,147.82,148.81,147.78,148.49,166190.0,134.3958,135.2959,134.3594,135.005,166190.0
2018-11-07 15:30:00,148.46,148.57,148.06,148.4,266024.0,134.9777,135.0777,134.614,134.9231,266024.0
2018-11-08 09:30:00,147.78,148.18,146.26,146.31,124089.0,134.3594,134.7231,132.9775,133.0229,124089.0
2018-11-08 10:00:00,146.26,146.48,145.04,146.38,160140.0,132.9775,133.1775,131.8683,133.0866,160140.0
2018-11-08 10:30:00,146.41,146.45,145.82,146.16,177575.0,133.1139,133.1502,132.5774,132.8866,177575.0
2018-11-08 11:00:00,146.2,147.1,146.12,146.77,85718.0,132.9229,133.7412,132.8502,133.4412,85718.0
2018-11-08 11:30:00,146.86,147.76,146.86,147.24,50265.0,133.523,134.3413,133.523,133.8685,50265.0
2018-11-08 12:00:00,147.3,147.85,147.1,147.11,117475.0,133.923,134.4231,133.7412,133.7503,117475.0
2018-11-08 12:30:00,147.08,147.32,146.92,147.0,60058.0,133.723,133.9412,133.5775,133.6503,60058.0
2018-11-08 13:00:00,147.04,147.24,146.89,146.96,56410.0,133.6866,133.8685,133.5503,133.6139,56410.0
2018-11-08 13:30:00,146.93,146.95,146.33,146.64,111641.0,133.5866,133.6048,133.0411,133.323,111641.0
2018-11-08 14:00:00,146.6,146.89,146.21,146.3,55992.0,133.2866,133.5503,132.932,133.0139,55992.0
2018-11-08 14:30:00,146.3,146.45,145.95,146.34,74240.0,133.0139,133.1502,132.6956,133.0502,74240.0
2018-11-08 15:00:00,146.34,147.23,146.07,146.39,157592.0,133.0502,133.8594,132.8047,133.0957,157592.0
2018-11-08 15:30:00,146.33,146.69,146.06,146.69,179015.0,133.0411,133.3684,132.7956,133.3684,179015.0
2018-11-09 09:30:00,145.54,145.54,143.27,143.5,248748.0,132.3229,132.3229,130.259,130.4681,248748.0
2018-11-09 10:00:00,143.49,144.19,143.32,143.89,174348.0,130.459,131.0955,130.3045,130.8227,174348.0
2018-11-09 10:30:00,143.98,144.34,143.62,143.88,197673.0,130.9045,131.2318,130.5772,130.8136,197673.0
2018-11-09 11:00:00,143.9,144.15,143.04,143.86,79179.0,130.8318,131.0591,130.0499,130.7954,79179.0
2018-11-09 11:30:00,143.81,144.17,143.04,143.14,68201.0,130.75,131.0773,130.0499,130.1408,68201.0
2018-11-09 12:00:00,143.12,144.26,143.09,144.19,69511.0,130.1226,131.1591,130.0954,131.0955,69511.0
2018-11-09 12:30:00,144.2,145.01,144.18,144.72,72157.0,131.1046,131.841,131.0864,131.5773,72157.0
2018-11-09 13:00:00,144.66,144.81,144.48,144.75,57891.0,131.5228,131.6592,131.3591,131.6046,57891.0
2018-11-09 13:30:00,144.71,144.84,144.3,144.8,59065.0,131.5682,131.6864,131.1955,131.6501,59065.0
2018-11-09 14:00:00,144.76,145.26,144.61,144.82,94112.0,131.6137,132.0683,131.4773,131.6683,94112.0
2018-11-09 14:30:00,144.82,145.58,144.46,145.09,167953.0,131.6683,132.3592,131.3409,131.9137,167953.0
2018-11-09 15:00:00,145.09,145.53,144.8,145.4,73186.0,131.9137,132.3138,131.6501,132.1956,73186.0
2018-11-09 15:30:00,145.36,145.68,144.78,144.8,437970.0,132.1592,132.4502,131.6319,131.6501,437970.0
2018-11-12 09:30:00,145.0,145.11,143.55,143.97,83677.0,131.8319,131.9319,130.5136,130.8954,83677.0
2018-11-12 10:00:00,143.97,145.46,143.7,145.4,103846.0,130.8954,132.2501,130.65,132.1956,103846.0
2018-11-12 10:30:00,145.34,145.35,144.17,144.39,59022.0,132.141,132.1501,131.0773,131.2773,59022.0
2018-11-12 11:00:00,144.31,144.99,144.05,144.19,39620.0,131.2046,131.8228,130.9682,131.0955,39620.0
2018-11-12 11:30:00,144.25,144.88,144.08,144.75,45973.0,131.15,131.7228,130.9955,131.6046,45973.0
2018-11-12 12:00:00,144.8,145.42,144.69,144.99,49500.0,131.6501,132.2138,131.5501,131.8228,49500.0
2018-11-12 12:30:00,144.99,145.27,144.82,144.9,39450.0,131.8228,132.0774,131.6683,131.741,39450.0
2018-11-12 13:00:00,144.95,145.03,144.53,144.58,94722.0,131.7865,131.8592,131.4046,131.4501,94722.0
2018-11-12 13:30:00,144.52,145.47,144.39,145.23,41690.0,131.3955,132.2592,131.2773,132.041,41690.0
2018-11-12 14:00:00,145.22,145.94,145.13,145.42,36276.0,132.0319,132.6865,131.9501,132.2138,36276.0
2018-11-12 14:30:00,145.47,145.7,144.83,144.84,39309.0,132.2592,132.4683,131.6773,131.6864,39309.0
2018-11-12 15:00:00,144.8,145.42,144.52,145.29,85843.0,131.6501,132.2138,131.3955,132.0956,85843.0
2018-11-12 15:30:00,145.29,145.29,144.11,144.58,284907.0,132.0956,132.0956,131.0227,131.4501,284907.0
2018-11-13 09:30:00,145.2,147.65,145.04,146.27,131041.0,132.0137,134.2413,131.8683,132.9866,131041.0
2018-11-13 10:00:00,146.21,147.13,145.63,145.66,86104.0,132.932,133.7685,132.4047,132.432,86104.0
2018-11-13 10:30:00,145.64,147.6,145.54,147.41,59338.0,132.4138,134.1958,132.3229,134.023,59338.0
2018-11-13 11:00:00,147.37,148.09,147.21,147.84,232197.0,133.9867,134.6413,133.8412,134.414,232197.0
2018-11-13 11:30:00,147.87,148.8,147.74,148.76,71960.0,134.4413,135.2868,134.3231,135.2504,71960.0
2018-11-13 12:00:00,148.79,150.07,148.44,149.76,203615.0,135.2777,136.4415,134.9595,136.1596,203615.0
2018-11-13 12:30:00,149.76,149.94,148.45,148.75,79738.0,136.1596,136.3233,134.9686,135.2414,79738.0
2018-11-13 13:00:00,148.75,149.0,147.87,148.37,56651.0,135.2414,135.4687,134.4413,134.8959,56651.0
2018-11-13 13:30:00,148.44,148.79,148.01,148.14,54200.0,134.9595,135.2777,134.5686,134.6868,54200.0
2018-11-13 14:00:00,148.1,148.3,146.76,147.39,57836.0,134.6504,134.8322,133.4321,134.0049,57836.0
2018-11-13 14:30:00,147.38,147.75,146.75,147.3,81896.0,133.9958,134.3322,133.423,133.923,81896.0
2018-11-13 15:00:00,147.12,147.69,146.57,146.82,77904.0,133.7594,134.2776,133.2593,133.4866,77904.0
2018-11-13 15:30:00,146.77,147.31,146.48,147.26,296467.0,133.4412,133.9321,133.1775,133.8867,296467.0
2018-11-14 09:30:00,148.39,150.24,147.91,149.35,143443.0,134.914,136.596,134.4776,135.7869,143443.0
2018-11-14 10:00:00,149.38,149.45,148.43,149.22,114394.0,135.8141,135.8778,134.9504,135.6687,114394.0
2018-11-14 10:30:00,149.19,149.74,148.75,149.19,88837.0,135.6414,136.1414,135.2414,135.6414,88837.0
2018-11-14 11:00:00,149.19,149.2,147.65,147.78,63775.0,135.6414,135.6505,134.2413,134.3594,63775.0
2018-11-14 11:30:00,147.84,147.99,146.87,147.89,69724.0,134.414,134.5504,133.5321,134.4595,69724.0
2018-11-14 12:00:00,147.95,148.07,147.3,147.89,44976.0,134.514,134.6231,133.923,134.4595,44976.0
2018-11-14 12:30:00,147.88,147.88,146.46,146.65,97340.0,134.4504,134.4504,133.1593,133.3321,97340.0
2018-11-14 13:00:00,146.6,146.92,146.08,146.39,69179.0,133.2866,133.5775,132.8138,133.0957,69179.0
2018-11-14 13:30:00,146.34,146.51,145.65,145.94,62679.0,133.0502,133.2048,132.4229,132.6865,62679.0
2018-11-14 14:00:00,145.87,147.06,145.16,146.77,74537.0,132.6229,133.7048,131.9774,133.4412,74537.0
2018-11-14 14:30:00,146.77,148.13,146.55,148.08,192636.0,133.4412,134.6777,133.2411,134.6322,192636.0
2018-11-14 15:00:00,148.01,148.58,147.89,148.12,67328.0,134.5686,135.0868,134.4595,134.6686,67328.0
2018-11-14 15:30:00,148.11,148.26,146.75,147.22,210539.0,134.6595,134.7959,133.423,133.8503,210539.0
2018-11-15 09:30:00,142.61,145.3,142.5,144.85,301887.0,129.659,132.1047,129.5589,131.6955,301887.0
2018-11-15 10:00:00,144.75,145.2,144.25,144.86,153165.0,131.6046,132.0137,131.15,131.7046,153165.0
2018-11-15 10:30:00,144.7,144.86,143.43,143.77,261635.0,131.5592,131.7046,130.4045,130.7136,261635.0
2018-11-15 11:00:00,143.86,145.05,143.47,144.52,129538.0,130.7954,131.8774,130.4409,131.3955,129538.0
2018-11-15 11:30:00,144.59,145.41,144.52,144.79,114355.0,131.4591,132.2047,131.3955,131.641,114355.0
2018-11-15 12:00:00,144.8,145.18,144.5,145.16,105714.0,131.6501,131.9956,131.3773,131.9774,105714.0
2018-11-15 12:30:00,145.05,145.08,143.89,143.91,74142.0,131.8774,131.9046,130.8227,130.8409,74142.0
2018-11-15 13:00:00,143.91,145.5,143.14,145.27,189472.0,130.8409,132.2865,130.1408,132.0774,189472.0
2018-11-15 13:30:00,145.35,147.3,145.0,147.15,300157.0,132.1501,133.923,131.8319,133.7867,300157.0
2018-11-15 14:00:00,147.16,147.5,146.66,147.42,142860.0,133.7958,134.1049,133.3412,134.0321,142860.0
2018-11-15 14:30:00,147.34,147.75,146.9,147.19,166535.0,133.9594,134.3322,133.5594,133.823,166535.0
2018-11-15 15:00:00,147.23,147.23,145.53,146.08,174669.0,133.8594,133.8594,132.3138,132.8138,174669.0
2018-11-15 15:30:00,146.06,146.7,145.88,146.69,276269.0,132.7956,133.3775,132.632,133.3684,276269.0
2018-11-16 09:30:00,145.72,147.61,145.29,147.26,267177.0,132.4865,134.2049,132.0956,133.8867,267177.0
2018-11-16 10:00:00,147.02,147.06,145.46,146.36,129856.0,133.6685,133.7048,132.2501,133.0684,129856.0
2018-11-16 10:30:00,146.5,147.12,146.31,146.64,87291.0,133.1957,133.7594,133.0229,133.323,87291.0
2018-11-16 11:00:00,146.66,146.96,145.93,146.25,118076.0,133.3412,133.6139,132.6775,132.9684,118076.0
2018-11-16 11:30:00,146.27,146.37,145.26,145.54,91946.0,132.9866,133.0775,132.0683,132.3229,91946.0
2018-11-16 12:00:00,145.65,145.86,145.21,145.41,46959.0,132.4229,132.6138,132.0228,132.2047,46959.0
2018-11-16 12:30:00,145.5,147.99,145.45,147.32,153173.0,132.2865,134.5504,132.241,133.9412,153173.0
2018-11-16 13:00:00,147.35,147.43,146.43,146.55,110794.0,133.9685,134.0412,133.132,133.2411,110794.0
2018-11-16 13:30:00,146.53,146.66,145.94,146.58,55301.0,133.223,133.3412,132.6865,133.2684,55301.0
2018-11-16 14:00:00,146.63,147.56,146.62,147.41,128139.0,133.3139,134.1594,133.3048,134.023,128139.0
2018-11-16 14:30:00,147.42,147.69,147.25,147.69,104037.0,134.0321,134.2776,133.8776,134.2776,104037.0
2018-11-16 15:00:00,147.7,148.23,147.58,147.89,82325.0,134.2867,134.7686,134.1776,134.4595,82325.0
2018-11-16 15:30:00,147.91,148.11,147.53,147.86,295515.0,134.4776,134.6595,134.1321,134.4322,295515.0
2018-11-19 09:30:00,147.41,148.17,146.7,147.17,130832.0,134.023,134.714,133.3775,133.8048,130832.0
2018-11-19 10:00:00,147.18,147.18,144.27,144.47,198083.0,133.8139,133.8139,131.1682,131.35,198083.0
2018-11-19 10:30:00,144.56,145.61,144.39,145.44,171589.0,131.4319,132.3865,131.2773,132.232,171589.0
2018-11-19 11:00:00,145.37,145.58,144.97,145.56,141555.0,132.1683,132.3592,131.8046,132.3411,141555.0
2018-11-19 11:30:00,145.5,145.69,143.87,144.06,171803.0,132.2865,132.4592,130.8045,130.9773,171803.0
2018-11-19 12:00:00,144.09,144.36,143.78,144.05,98272.0,131.0046,131.25,130.7227,130.9682,98272.0
2018-11-19 12:30:00,144.0,144.79,143.8,144.25,119304.0,130.9227,131.641,130.7409,131.15,119304.0
2018-11-19 13:00:00,144.3,144.39,143.24,143.42,103127.0,131.1955,131.2773,130.2317,130.3954,103127.0
2018-11-19 13:30:00,143.4,143.81,142.97,143.35,179332.0,130.3772,130.75,129.9863,130.3318,179332.0
2018-11-19 14:00:00,143.4,143.69,143.0,143.12,90682.0,130.3772,130.6409,130.0135,130.1226,90682.0
2018-11-19 14:30:00,143.06,143.19,142.55,142.99,98734.0,130.0681,130.1863,129.6044,130.0044,98734.0
2018-11-19 15:00:00,142.97,143.65,142.7,143.44,207617.0,129.9863,130.6045,129.7408,130.4136,207617.0
2018-11-19 15:30:00,143.44,143.6,142.1,142.57,489791.0,130.4136,130.5591,129.1953,129.6226,489791.0
2018-11-20 09:30:00,140.47,140.47,136.18,137.54,302694.0,127.7133,127.7133,123.8129,125.0494,302694.0
2018-11-20 10:00:00,137.45,138.11,135.87,137.98,209287.0,124.9676,125.5676,123.531,125.4494,209287.0
2018-11-20 10:30:00,138.02,139.46,137.92,139.32,199355.0,125.4858,126.795,125.3949,126.6677,199355.0
2018-11-20 11:00:00,139.29,139.5,137.05,137.06,125954.0,126.6405,126.8314,124.6039,124.613,125954.0
2018-11-20 11:30:00,137.06,138.89,137.05,138.58,174622.0,124.613,126.2768,124.6039,125.9949,174622.0
2018-11-20 12:00:00,138.64,139.1,137.85,138.66,190062.0,126.0495,126.4677,125.3312,126.0677,190062.0
2018-11-20 12:30:00,138.65,138.91,138.27,138.28,126043.0,126.0586,126.295,125.7131,125.7222,126043.0
2018-11-20 13:00:00,138.27,138.84,138.01,138.48,168675.0,125.7131,126.2313,125.4767,125.904,168675.0
2018-11-20 13:30:00,138.46,139.02,138.3,138.36,100220.0,125.8858,126.395,125.7404,125.7949,100220.0
2018-11-20 14:00:00,138.35,138.53,137.5,137.99,368791.0,125.7858,125.9495,125.013,125.4585,368791.0
2018-11-20 14:30:00,138.04,138.64,137.9,138.14,145027.0,125.504,126.0495,125.3767,125.5949,145027.0
2018-11-20 15:00:00,138.22,138.51,137.4,138.31,204239.0,125.6676,125.9313,124.9221,125.7495,204239.0
2018-11-20 15:30:00,138.34,138.97,138.02,138.49,585365.0,125.7767,126.3495,125.4858,125.9131,585365.0
2018-11-21 09:30:00,136.56,146.1,136.56,143.51,940438.0,124.1584,132.832,124.1584,130.4772,940438.0
2018-11-21 10:00:00,143.52,146.16,142.35,145.27,569474.0,130.4863,132.8866,129.4226,132.0774,569474.0
2018-11-21 10:30:00,145.36,146.48,142.6,143.48,473900.0,132.1592,133.1775,129.6499,130.4499,473900.0
2018-11-21 11:00:00,143.59,146.0,143.34,144.03,275444.0,130.55,132.7411,130.3227,130.95,275444.0
2018-11-21 11:30:00,144.02,145.19,143.11,143.69,215481.0,130.9409,132.0047,130.1135,130.6409,215481.0
2018-11-21 12:00:00,143.74,144.4,143.57,144.03,166815.0,130.6863,131.2864,130.5318,130.95,166815.0
2018-11-21 12:30:00,143.97,144.96,143.76,144.7,139253.0,130.8954,131.7955,130.7045,131.5592,139253.0
2018-11-21 13:00:00,144.7,144.7,143.77,144.07,125079.0,131.5592,131.5592,130.7136,130.9864,125079.0
2018-11-21 13:30:00,144.03,144.24,143.5,143.64,92222.0,130.95,131.1409,130.4681,130.5954,92222.0
2018-11-21 14:00:00,143.62,143.69,142.84,143.1,98257.0,130.5772,130.6409,129.8681,130.1045,98257.0
2018-11-21 14:30:00,143.08,143.49,142.55,142.58,125805.0,130.0863,130.459,129.6044,129.6317,125805.0
2018-11-21 15:00:00,142.56,143.08,142.56,142.65,158180.0,129.6135,130.0863,129.6135,129.6953,158180.0
2018-11-21 15:30:00,142.65,142.68,141.8,141.89,543014.0,129.6953,129.7226,128.9225,129.0043,543014.0
2018-11-23 09:30:00,139.76,142.4,139.74,142.27,161225.0,127.0678,129.468,127.0496,129.3498,161225.0
2018-11-23 10:00:00,142.2,142.87,141.6,141.65,104688.0,129.2862,129.8953,128.7407,128.7861,104688.0
2018-11-23 10:30:00,141.63,142.36,141.22,141.37,76826.0,128.768,129.4317,128.3952,128.5316,76826.0
2018-11-23 11:00:00,141.42,143.44,141.42,143.09,120344.0,128.577,130.4136,128.577,130.0954,120344.0
2018-11-23 11:30:00,143.11,143.23,141.82,141.96,78402.0,130.1135,130.2227,128.9407,129.068,78402.0
2018-11-23 12:00:00,141.92,142.36,141.74,141.89,63267.0,129.0316,129.4317,128.868,129.0043,63267.0
2018-11-23 12:30:00,141.89,143.15,141.73,142.84,219147.0,129.0043,130.1499,128.8589,129.8681,219147.0
2018-11-26 09:30:00,144.98,146.98,144.36,146.98,206316.0,131.8137,133.6321,131.25,133.6321,206316.0
2018-11-26 10:00:00,146.93,147.29,146.65,146.83,204768.0,133.5866,133.9139,133.3321,133.4957,204768.0
2018-11-26 10:30:00,146.86,147.24,146.31,147.08,149305.0,133.523,133.8685,133.0229,133.723,149305.0
2018-11-26 11:00:00,147.08,147.69,146.82,146.84,109183.0,133.723,134.2776,133.4866,133.5048,109183.0
2018-11-26 11:30:00,146.85,147.06,146.55,146.91,85031.0,133.5139,133.7048,133.2411,133.5685,85031.0
2018-11-26 12:00:00,146.93,147.36,146.71,146.77,85914.0,133.5866,133.9776,133.3866,133.4412,85914.0
2018-11-26 12:30:00,146.77,146.98,146.26,146.9,85401.0,133.4412,133.6321,132.9775,133.5594,85401.0
2018-11-26 13:00:00,146.86,147.2,146.7,146.99,68132.0,133.523,133.8321,133.3775,133.6412,68132.0
2018-11-26 13:30:00,147.01,147.69,146.99,147.67,69421.0,133.6594,134.2776,133.6412,134.2594,69421.0
2018-11-26 14:00:00,147.64,148.33,147.59,148.25,142708.0,134.2322,134.8595,134.1867,134.7868,142708.0
2018-11-26 14:30:00,148.23,148.53,147.75,148.4,166452.0,134.7686,135.0413,134.3322,134.9231,166452.0
2018-11-26 15:00:00,148.4,148.66,148.24,148.39,162153.0,134.9231,135.1595,134.7777,134.914,162153.0
2018-11-26 15:30:00,148.42,149.15,148.39,148.98,461756.0,134.9413,135.605,134.914,135.4505,461756.0
2018-11-27 09:30:00,147.98,148.94,147.28,148.05,192214.0,134.5413,135.4141,133.9049,134.6049,192214.0
2018-11-27 10:00:00,148.08,148.39,147.38,147.51,87427.0,134.6322,134.914,133.9958,134.114,87427.0
2018-11-27 10:30:00,147.55,148.03,147.28,147.52,117502.0,134.1503,134.5867,133.9049,134.1231,117502.0
2018-11-27 11:00:00,147.52,148.0,147.04,147.25,101955.0,134.1231,134.5595,133.6866,133.8776,101955.0
2018-11-27 11:30:00,147.25,147.63,147.08,147.51,46472.0,133.8776,134.2231,133.723,134.114,46472.0
2018-11-27 12:00:00,147.49,147.56,146.77,146.8,41756.0,134.0958,134.1594,133.4412,133.4684,41756.0
2018-11-27 12:30:00,146.73,147.27,146.65,146.93,47026.0,133.4048,133.8958,133.3321,133.5866,47026.0
2018-11-27 13:00:00,146.94,147.57,146.91,147.05,93842.0,133.5957,134.1685,133.5685,133.6957,93842.0
2018-11-27 13:30:00,147.13,147.55,147.05,147.55,40080.0,133.7685,134.1503,133.6957,134.1503,40080.0
2018-11-27 14:00:00,147.55,148.01,147.48,147.76,65083.0,134.1503,134.5686,134.0867,134.3413,65083.0
2018-11-27 14:30:00,147.82,148.06,147.68,147.74,45736.0,134.3958,134.614,134.2685,134.3231,45736.0
2018-11-27 15:00:00,147.68,147.88,147.57,147.83,84918.0,134.2685,134.4504,134.1685,134.4049,84918.0
2018-11-27 15:30:00,147.82,147.96,147.5,147.8,225837.0,134.3958,134.5231,134.1049,134.3776,225837.0
2018-11-28 09:30:00,148.27,150.4,147.79,148.4,149700.0,134.8049,136.7415,134.3685,134.9231,149700.0
2018-11-28 10:00:00,148.45,148.74,147.44,147.48,100447.0,134.9686,135.2323,134.0503,134.0867,100447.0
2018-11-28 10:30:00,147.4,148.51,147.04,148.33,60020.0,134.014,135.0232,133.6866,134.8595,60020.0
2018-11-28 11:00:00,148.33,149.12,148.31,149.11,69391.0,134.8595,135.5778,134.8413,135.5687,69391.0
2018-11-28 11:30:00,149.1,149.11,148.4,148.55,89816.0,135.5596,135.5687,134.9231,135.0595,89816.0
2018-11-28 12:00:00,148.55,150.37,148.48,149.73,209433.0,135.0595,136.7142,134.9959,136.1324,209433.0
2018-11-28 12:30:00,149.71,150.34,149.56,149.91,129656.0,136.1142,136.687,135.9778,136.296,129656.0
2018-11-28 13:00:00,149.97,150.76,149.7,150.7,183876.0,136.3506,137.0688,136.1051,137.0143,183876.0
2018-11-28 13:30:00,150.74,151.38,150.62,151.1,133350.0,137.0506,137.6325,136.9415,137.3779,133350.0
2018-11-28 14:00:00,151.13,151.41,150.7,150.88,97578.0,137.4052,137.6598,137.0143,137.1779,97578.0
2018-11-28 14:30:00,150.93,151.11,150.74,150.76,66146.0,137.2234,137.387,137.0506,137.0688,66146.0
2018-11-28 15:00:00,150.76,151.15,150.51,151.0,114430.0,137.0688,137.4234,136.8415,137.287,114430.0
2018-11-28 15:30:00,150.99,152.02,150.91,152.01,354167.0,137.2779,138.2144,137.2052,138.2053,354167.0
2018-11-29 09:30:00,151.85,152.49,150.57,150.94,153679.0,138.0598,138.6417,136.8961,137.2325,153679.0
2018-11-29 10:00:00,150.81,150.92,149.55,150.29,84829.0,137.1143,137.2143,135.9687,136.6415,84829.0
2018-11-29 10:30:00,150.3,151.23,149.09,149.41,165087.0,136.6506,137.4961,135.5505,135.8414,165087.0
2018-11-29 11:00:00,149.44,150.78,149.2,150.78,176632.0,135.8687,137.087,135.6505,137.087,176632.0
2018-11-29 11:30:00,150.69,151.26,150.57,151.09,80326.0,137.0052,137.5234,136.8961,137.3689,80326.0
2018-11-29 12:00:00,151.06,151.11,150.37,150.44,80532.0,137.3416,137.387,136.7142,136.7779,80532.0
2018-11-29 12:30:00,150.47,150.98,150.36,150.87,56926.0,136.8052,137.2688,136.7051,137.1688,56926.0
2018-11-29 13:00:00,150.83,150.85,150.34,150.44,70135.0,137.1325,137.1506,136.687,136.7779,70135.0
2018-11-29 13:30:00,150.42,150.47,149.84,149.96,73982.0,136.7597,136.8052,136.2324,136.3415,73982.0
2018-11-29 14:00:00,149.91,150.62,149.76,150.41,131607.0,136.296,136.9415,136.1596,136.7506,131607.0
2018-11-29 14:30:00,150.49,151.09,150.42,151.06,145926.0,136.8233,137.3689,136.7597,137.3416,145926.0
2018-11-29 15:00:00,151.06,151.1,150.57,150.89,136447.0,137.3416,137.3779,136.8961,137.187,136447.0
2018-11-29 15:30:00,150.85,150.85,149.93,149.99,217011.0,137.1506,137.1506,136.3142,136.3687,217011.0
2018-11-30 09:30:00,149.89,151.92,149.78,151.89,148523.0,136.2778,138.1235,136.1778,138.0962,148523.0
2018-11-30 10:00:00,151.92,152.58,151.52,151.66,103584.0,138.1235,138.7235,137.7598,137.8871,103584.0
2018-11-30 10:30:00,151.7,152.58,151.7,152.28,70611.0,137.9235,138.7235,137.9235,138.4508,70611.0
2018-11-30 11:00:00,152.23,152.42,151.69,151.92,87090.0,138.4053,138.5781,137.9144,138.1235,87090.0
2018-11-30 11:30:00,151.83,152.47,151.5,152.19,74902.0,138.0416,138.6235,137.7416,138.369,74902.0
2018-11-30 12:00:00,152.21,152.56,152.0,152.0,60710.0,138.3871,138.7054,138.1962,138.1962,60710.0
2018-11-30 12:30:00,151.94,152.28,151.85,152.0,53592.0,138.1417,138.4508,138.0598,138.1962,53592.0
2018-11-30 13:00:00,152.02,152.33,151.89,152.33,47264.0,138.2144,138.4962,138.0962,138.4962,47264.0
2018-11-30 13:30:00,152.27,153.5,152.26,153.5,140924.0,138.4417,139.56,138.4326,139.56,140924.0
2018-11-30 14:00:00,153.52,153.8,153.24,153.56,111672.0,139.5782,139.8327,139.3236,139.6145,111672.0
2018-11-30 14:30:00,153.69,154.31,153.59,154.19,159297.0,139.7327,140.2964,139.6418,140.1873,159297.0
2018-11-30 15:00:00,154.24,155.32,154.01,154.8,172018.0,140.2328,141.2147,140.0237,140.7419,172018.0
2018-11-30 15:30:00,154.82,155.09,154.55,154.86,371485.0,140.7601,141.0056,140.5146,140.7965,371485.0
2018-12-03 09:30:00,161.9,164.37,161.5,161.95,963362.0,147.1971,149.4428,146.8335,147.2426,963362.0
2018-12-03 10:00:00,162.05,163.4,161.71,163.38,537309.0,147.3335,148.5609,147.0244,148.5427,537309.0
2018-12-03 10:30:00,163.38,163.73,161.49,161.69,368867.0,148.5427,148.861,146.8244,147.0062,368867.0
2018-12-03 11:00:00,161.7,163.0,161.13,162.6,216879.0,147.0153,148.1973,146.4971,147.8336,216879.0
2018-12-03 11:30:00,162.65,163.0,161.47,162.22,188754.0,147.879,148.1973,146.8062,147.4881,188754.0
2018-12-03 12:00:00,162.21,162.88,162.17,162.7,148805.0,147.479,148.0881,147.4426,147.9245,148805.0
2018-12-03 12:30:00,162.69,163.35,162.5,162.71,143177.0,147.9154,148.5155,147.7427,147.9336,143177.0
2018-12-03 13:00:00,162.7,162.87,162.0,162.13,171294.0,147.9245,148.0791,147.2881,147.4063,171294.0
2018-12-03 13:30:00,162.09,162.19,161.41,161.62,169957.0,147.3699,147.4608,146.7516,146.9426,169957.0
2018-12-03 14:00:00,161.68,162.48,161.43,162.38,110446.0,146.9971,147.7245,146.7698,147.6336,110446.0
2018-12-03 14:30:00,162.39,162.6,161.99,162.29,153157.0,147.6426,147.8336,147.279,147.5517,153157.0
2018-12-03 15:00:00,162.29,162.8,161.98,162.44,257134.0,147.5517,148.0154,147.2699,147.6881,257134.0
2018-12-03 15:30:00,162.42,162.55,161.74,162.2,557335.0,147.6699,147.7881,147.0517,147.4699,557335.0
2018-12-04 09:30:00,160.94,161.0,156.74,158.48,358588.0,146.3243,146.3789,142.5057,144.0877,358588.0
2018-12-04 10:00:00,158.27,159.2,158.13,159.19,254872.0,143.8968,144.7423,143.7695,144.7333,254872.0
2018-12-04 10:30:00,159.21,159.63,158.64,158.69,108152.0,144.7514,145.1333,144.2332,144.2787,108152.0
2018-12-04 11:00:00,158.58,158.91,157.88,158.08,81760.0,144.1787,144.4787,143.5422,143.7241,81760.0
2018-12-04 11:30:00,158.08,158.17,157.03,157.29,121515.0,143.7241,143.8059,142.7694,143.0058,121515.0
2018-12-04 12:00:00,157.15,157.31,154.78,155.14,134651.0,142.8785,143.024,140.7237,141.0511,134651.0
2018-12-04 12:30:00,155.02,155.78,154.24,155.17,160491.0,140.9419,141.6329,140.2328,141.0783,160491.0
2018-12-04 13:00:00,155.1,155.1,153.08,153.36,118016.0,141.0147,141.0147,139.1781,139.4327,118016.0
2018-12-04 13:30:00,153.34,155.61,152.59,154.99,283075.0,139.4145,141.4784,138.7326,140.9147,283075.0
2018-12-04 14:00:00,154.96,155.09,153.73,153.76,115866.0,140.8874,141.0056,139.7691,139.7964,115866.0
2018-12-04 14:30:00,153.81,155.22,153.76,154.43,95228.0,139.8418,141.1238,139.7964,140.4055,95228.0
2018-12-04 15:00:00,154.37,154.37,153.13,153.21,120180.0,140.351,140.351,139.2236,139.2963,120180.0
2018-12-04 15:30:00,153.2,153.63,151.31,151.59,601092.0,139.2872,139.6782,137.5689,137.8234,601092.0
2018-12-06 09:30:00,147.7,149.88,146.56,148.81,404186.0,134.2867,136.2687,133.2502,135.2959,404186.0
2018-12-06 10:00:00,148.89,152.4,148.68,151.79,416670.0,135.3686,138.5599,135.1777,138.0053,416670.0
2018-12-06 10:30:00,151.78,151.83,150.09,150.54,191355.0,137.9962,138.0416,136.4597,136.8688,191355.0
2018-12-06 11:00:00,150.63,151.09,149.07,149.41,183299.0,136.9506,137.3689,135.5323,135.8414,183299.0
2018-12-06 11:30:00,149.35,151.83,149.34,151.15,255885.0,135.7869,138.0416,135.7778,137.4234,255885.0
2018-12-06 12:00:00,151.17,152.98,150.78,152.98,245408.0,137.4416,139.0872,137.087,139.0872,245408.0
2018-12-06 12:30:00,152.96,153.34,152.08,152.44,295784.0,139.069,139.4145,138.2689,138.5963,295784.0
2018-12-06 13:00:00,152.44,152.57,151.65,152.24,157799.0,138.5963,138.7144,137.878,138.4144,157799.0
2018-12-06 13:30:00,152.18,153.04,151.97,153.04,202416.0,138.3599,139.1418,138.1689,139.1418,202416.0
2018-12-06 14:00:00,152.98,153.59,152.07,152.76,193553.0,139.0872,139.6418,138.2599,138.8872,193553.0
2018-12-06 14:30:00,152.75,153.13,151.72,152.74,155669.0,138.8781,139.2236,137.9416,138.869,155669.0
2018-12-06 15:00:00,152.68,153.32,151.58,152.04,217817.0,138.8145,139.3963,137.8144,138.2326,217817.0
2018-12-06 15:30:00,152.04,154.49,152.02,154.37,576615.0,138.2326,140.4601,138.2144,140.351,576615.0
2018-12-07 09:30:00,153.6,154.72,152.57,152.71,165159.0,139.6509,140.6692,138.7144,138.8417,165159.0
2018-12-07 10:00:00,152.5,153.29,150.19,150.79,228479.0,138.6508,139.3691,136.5506,137.0961,228479.0
2018-12-07 10:30:00,150.73,151.01,149.51,150.78,139531.0,137.0415,137.2961,135.9323,137.087,139531.0
2018-12-07 11:00:00,150.76,150.96,148.21,149.07,137428.0,137.0688,137.2507,134.7504,135.5323,137428.0
2018-12-07 11:30:00,148.98,149.3,147.84,148.32,163418.0,135.4505,135.7414,134.414,134.8504,163418.0
2018-12-07 12:00:00,148.3,149.45,148.25,148.77,201551.0,134.8322,135.8778,134.7868,135.2595,201551.0
2018-12-07 12:30:00,148.67,149.19,147.71,149.15,142579.0,135.1686,135.6414,134.2958,135.605,142579.0
2018-12-07 13:00:00,149.08,149.59,147.95,148.64,110029.0,135.5414,136.0051,134.514,135.1413,110029.0
2018-12-07 13:30:00,148.56,148.75,147.43,147.56,116781.0,135.0686,135.2414,134.0412,134.1594,116781.0
2018-12-07 14:00:00,147.56,148.21,146.94,147.75,103875.0,134.1594,134.7504,133.5957,134.3322,103875.0
2018-12-07 14:30:00,147.74,147.83,146.55,146.99,119113.0,134.3231,134.4049,133.2411,133.6412,119113.0
2018-12-07 15:00:00,146.99,147.65,146.31,147.33,193794.0,133.6412,134.2413,133.0229,133.9503,193794.0
2018-12-07 15:30:00,147.24,148.29,146.86,147.26,476398.0,133.8685,134.8231,133.523,133.8867,476398.0
2018-12-10 09:30:00,145.78,148.15,145.2,146.0,173156.0,132.5411,134.6958,132.0137,132.7411,173156.0
2018-12-10 10:00:00,146.07,146.44,145.23,146.25,157150.0,132.8047,133.1411,132.041,132.9684,157150.0
2018-12-10 10:30:00,146.17,146.53,144.56,145.06,114196.0,132.8957,133.223,131.4319,131.8865,114196.0
2018-12-10 11:00:00,145.1,145.1,143.85,144.68,77404.0,131.9228,131.9228,130.7863,131.541,77404.0
2018-12-10 11:30:00,144.76,145.89,144.36,144.84,74578.0,131.6137,132.6411,131.25,131.6864,74578.0
2018-12-10 12:00:00,144.93,145.5,144.7,145.21,48462.0,131.7683,132.2865,131.5592,132.0228,48462.0
2018-12-10 12:30:00,145.27,147.24,145.15,146.85,80308.0,132.0774,133.8685,131.9683,133.5139,80308.0
2018-12-10 13:00:00,146.91,147.41,146.3,146.44,55498.0,133.5685,134.023,133.0139,133.1411,55498.0
2018-12-10 13:30:00,146.43,147.63,146.32,147.25,65270.0,133.132,134.2231,133.032,133.8776,65270.0
2018-12-10 14:00:00,147.31,147.53,145.8,146.18,93784.0,133.9321,134.1321,132.5593,132.9047,93784.0
2018-12-10 14:30:00,146.23,147.57,146.22,146.71,53743.0,132.9502,134.1685,132.9411,133.3866,53743.0
2018-12-10 15:00:00,146.67,146.85,145.88,146.63,56914.0,133.3503,133.5139,132.632,133.3139,56914.0
2018-12-10 15:30:00,146.62,147.87,146.61,147.0,208814.0,133.3048,134.4413,133.2957,133.6503,208814.0
2018-12-11 09:30:00,150.29,151.87,150.27,150.49,327695.0,136.6415,138.078,136.6233,136.8233,327695.0
2018-12-11 10:00:00,150.46,151.22,149.55,150.16,112095.0,136.7961,137.487,135.9687,136.5233,112095.0
2018-12-11 10:30:00,150.13,150.37,148.97,149.44,61570.0,136.496,136.7142,135.4414,135.8687,61570.0
2018-12-11 11:00:00,149.42,149.51,148.5,148.82,60193.0,135.8505,135.9323,135.0141,135.305,60193.0
2018-12-11 11:30:00,148.81,149.12,148.29,148.79,48952.0,135.2959,135.5778,134.8231,135.2777,48952.0
2018-12-11 12:00:00,148.69,148.7,146.75,147.49,85836.0,135.1868,135.1959,133.423,134.0958,85836.0
2018-12-11 12:30:00,147.44,147.79,146.9,147.07,61784.0,134.0503,134.3685,133.5594,133.7139,61784.0
2018-12-11 13:00:00,147.12,147.46,146.42,146.52,70945.0,133.7594,134.0685,133.123,133.2139,70945.0
2018-12-11 13:30:00,146.49,146.88,145.94,146.16,60674.0,133.1866,133.5412,132.6865,132.8866,60674.0
2018-12-11 14:00:00,146.19,148.14,146.08,147.83,77228.0,132.9138,134.6868,132.8138,134.4049,77228.0
2018-12-11 14:30:00,147.83,148.48,147.36,147.56,76203.0,134.4049,134.9959,133.9776,134.1594,76203.0
2018-12-11 15:00:00,147.57,148.65,147.06,147.94,65530.0,134.1685,135.1504,133.7048,134.5049,65530.0
2018-12-11 15:30:00,147.9,148.49,146.88,147.01,165932.0,134.4685,135.005,133.5412,133.6594,165932.0
2018-12-12 09:30:00,150.14,150.85,149.27,150.26,226340.0,136.5051,137.1506,135.7141,136.6142,226340.0
2018-12-12 10:00:00,150.27,151.12,149.7,150.66,99955.0,136.6233,137.3961,136.1051,136.9779,99955.0
2018-12-12 10:30:00,150.43,150.91,149.86,150.45,78650.0,136.7688,137.2052,136.2506,136.787,78650.0
2018-12-12 11:00:00,150.46,150.98,149.98,150.1,69079.0,136.7961,137.2688,136.3597,136.4688,69079.0
2018-12-12 11:30:00,150.14,150.32,149.23,149.71,151990.0,136.5051,136.6688,135.6778,136.1142,151990.0
2018-12-12 12:00:00,149.83,151.54,149.68,151.54,133138.0,136.2233,137.778,136.0869,137.778,133138.0
2018-12-12 12:30:00,151.57,151.59,150.81,150.84,53650.0,137.8053,137.8234,137.1143,137.1416,53650.0
2018-12-12 13:00:00,150.87,151.06,150.24,150.54,46895.0,137.1688,137.3416,136.596,136.8688,46895.0
2018-12-12 13:30:00,150.58,150.61,149.86,150.06,30485.0,136.9052,136.9324,136.2506,136.4324,30485.0
2018-12-12 14:00:00,150.02,150.05,149.08,149.1,92393.0,136.396,136.4233,135.5414,135.5596,92393.0
2018-12-12 14:30:00,149.07,149.49,148.79,149.43,61588.0,135.5323,135.9142,135.2777,135.8596,61588.0
2018-12-12 15:00:00,149.38,149.71,148.88,148.98,77126.0,135.8141,136.1142,135.3596,135.4505,77126.0
2018-12-12 15:30:00,149.02,149.36,148.0,148.21,177497.0,135.4868,135.796,134.5595,134.7504,177497.0
2018-12-13 09:30:00,149.35,150.47,148.5,148.5,141594.0,135.7869,136.8052,135.0141,135.0141,141594.0
2018-12-13 10:00:00,148.61,150.06,148.61,149.08,79649.0,135.1141,136.4324,135.1141,135.5414,79649.0
2018-12-13 10:30:00,149.01,149.49,148.17,148.45,117320.0,135.4777,135.9142,134.714,134.9686,117320.0
2018-12-13 11:00:00,148.46,148.58,147.77,148.02,73844.0,134.9777,135.0868,134.3504,134.5777,73844.0
2018-12-13 11:30:00,148.0,149.28,147.89,148.27,62082.0,134.5595,135.7232,134.4595,134.8049,62082.0
2018-12-13 12:00:00,148.16,148.42,147.85,148.05,70884.0,134.7049,134.9413,134.4231,134.6049,70884.0
2018-12-13 12:30:00,148.08,148.75,148.07,148.51,43481.0,134.6322,135.2414,134.6231,135.0232,43481.0
2018-12-13 13:00:00,148.42,148.61,147.86,148.38,50248.0,134.9413,135.1141,134.4322,134.905,50248.0
2018-12-13 13:30:00,148.46,148.94,148.18,148.34,62078.0,134.9777,135.4141,134.7231,134.8686,62078.0
2018-12-13 14:00:00,148.33,148.41,147.85,148.22,53083.0,134.8595,134.9322,134.4231,134.7595,53083.0
2018-12-13 14:30:00,148.18,148.59,147.79,148.4,70694.0,134.7231,135.0959,134.3685,134.9231,70694.0
2018-12-13 15:00:00,148.38,148.65,148.16,148.44,75038.0,134.905,135.1504,134.7049,134.9595,75038.0
2018-12-13 15:30:00,148.42,148.85,148.18,148.35,338388.0,134.9413,135.3323,134.7231,134.8777,338388.0
2018-12-14 09:30:00,146.31,149.2,146.31,148.6,85682.0,133.0229,135.6505,133.0229,135.105,85682.0
2018-12-14 10:00:00,148.35,148.92,147.94,148.33,64206.0,134.8777,135.3959,134.5049,134.8595,64206.0
2018-12-14 10:30:00,148.13,148.99,147.69,148.37,92893.0,134.6777,135.4596,134.2776,134.8959,92893.0
2018-12-14 11:00:00,148.28,149.31,148.28,149.08,129865.0,134.814,135.7505,134.814,135.5414,129865.0
2018-12-14 11:30:00,149.11,149.51,148.03,148.37,120408.0,135.5687,135.9323,134.5867,134.8959,120408.0
2018-12-14 12:00:00,148.43,148.77,148.23,148.62,50237.0,134.9504,135.2595,134.7686,135.1232,50237.0
2018-12-14 12:30:00,148.79,149.1,148.38,148.66,31635.0,135.2777,135.5596,134.905,135.1595,31635.0
2018-12-14 13:00:00,148.6,148.91,148.39,148.61,31382.0,135.105,135.3868,134.914,135.1141,31382.0
2018-12-14 13:30:00,148.64,148.96,148.43,148.5,79598.0,135.1413,135.4323,134.9504,135.0141,79598.0
2018-12-14 14:00:00,148.5,149.29,148.41,149.22,80544.0,135.0141,135.7323,134.9322,135.6687,80544.0
2018-12-14 14:30:00,149.16,149.16,147.8,148.54,54443.0,135.6141,135.6141,134.3776,135.0504,54443.0
2018-12-14 15:00:00,148.49,149.18,148.43,148.58,152710.0,135.005,135.6323,134.9504,135.0868,152710.0
2018-12-14 15:30:00,148.59,149.08,148.2,149.0,322580.0,135.0959,135.5414,134.7413,135.4687,322580.0
2018-12-17 09:30:00,148.3,149.17,147.04,147.9,168380.0,134.8322,135.6232,133.6866,134.4685,168380.0
2018-12-17 10:00:00,147.95,148.32,147.18,147.98,150963.0,134.514,134.8504,133.8139,134.5413,150963.0
2018-12-17 10:30:00,148.03,149.3,147.35,149.1,110591.0,134.5867,135.7414,133.9685,135.5596,110591.0
2018-12-17 11:00:00,149.09,150.05,148.87,149.78,90744.0,135.5505,136.4233,135.3505,136.1778,90744.0
2018-12-17 11:30:00,149.81,149.81,149.09,149.58,65368.0,136.2051,136.2051,135.5505,135.996,65368.0
2018-12-17 12:00:00,149.65,149.73,148.88,149.14,59067.0,136.0596,136.1324,135.3596,135.5959,59067.0
2018-12-17 12:30:00,149.06,149.07,148.22,148.27,94396.0,135.5232,135.5323,134.7595,134.8049,94396.0
2018-12-17 13:00:00,148.28,148.55,147.7,147.92,92023.0,134.814,135.0595,134.2867,134.4867,92023.0
2018-12-17 13:30:00,147.89,148.21,147.16,147.16,111281.0,134.4595,134.7504,133.7958,133.7958,111281.0
2018-12-17 14:00:00,147.21,147.44,146.69,146.97,90631.0,133.8412,134.0503,133.3684,133.623,90631.0
2018-12-17 14:30:00,146.97,147.6,146.65,146.87,81697.0,133.623,134.1958,133.3321,133.5321,81697.0
2018-12-17 15:00:00,146.89,147.19,146.08,146.22,149496.0,133.5503,133.823,132.8138,132.9411,149496.0
2018-12-17 15:30:00,146.24,146.29,145.0,146.05,350366.0,132.9593,133.0048,131.8319,132.7866,350366.0
2018-12-18 09:30:00,148.34,150.6,147.83,149.95,255926.0,134.8686,136.9233,134.4049,136.3324,255926.0
2018-12-18 10:00:00,149.92,150.86,149.69,149.69,166234.0,136.3051,137.1597,136.096,136.096,166234.0
2018-12-18 10:30:00,149.75,150.48,149.33,149.56,187869.0,136.1505,136.8142,135.7687,135.9778,187869.0
2018-12-18 11:00:00,149.59,149.75,148.76,149.68,88571.0,136.0051,136.1505,135.2504,136.0869,88571.0
2018-12-18 11:30:00,149.73,150.24,149.48,149.9,115577.0,136.1324,136.596,135.9051,136.2869,115577.0
2018-12-18 12:00:00,149.93,150.57,149.84,149.87,128779.0,136.3142,136.8961,136.2324,136.2596,128779.0
2018-12-18 12:30:00,149.91,150.16,149.48,149.79,42009.0,136.296,136.5233,135.9051,136.1869,42009.0
2018-12-18 13:00:00,149.77,150.01,149.52,149.73,47976.0,136.1687,136.3869,135.9414,136.1324,47976.0
2018-12-18 13:30:00,149.71,149.92,149.1,149.17,77762.0,136.1142,136.3051,135.5596,135.6232,77762.0
2018-12-18 14:00:00,149.18,149.58,148.91,149.53,77035.0,135.6323,135.996,135.3868,135.9505,77035.0
2018-12-18 14:30:00,149.59,149.61,148.23,148.45,147258.0,136.0051,136.0233,134.7686,134.9686,147258.0
2018-12-18 15:00:00,148.35,148.92,148.13,148.44,123333.0,134.8777,135.3959,134.6777,134.9595,123333.0
2018-12-18 15:30:00,148.49,150.06,148.45,149.21,340257.0,135.005,136.4324,134.9686,135.6596,340257.0
2018-12-19 09:30:00,149.27,151.54,148.75,150.75,107245.0,135.7141,137.778,135.2414,137.0597,107245.0
2018-12-19 10:00:00,150.76,151.23,149.91,149.99,109667.0,137.0688,137.4961,136.296,136.3687,109667.0
2018-12-19 10:30:00,150.08,150.82,149.68,150.78,170553.0,136.4506,137.1234,136.0869,137.087,170553.0
2018-12-19 11:00:00,150.86,150.87,149.63,150.22,86161.0,137.1597,137.1688,136.0414,136.5779,86161.0
2018-12-19 11:30:00,150.1,150.45,149.84,150.4,92809.0,136.4688,136.787,136.2324,136.7415,92809.0
2018-12-19 12:00:00,150.43,151.75,150.19,151.53,125730.0,136.7688,137.9689,136.5506,137.7689,125730.0
2018-12-19 12:30:00,151.51,151.72,151.15,151.16,70232.0,137.7507,137.9416,137.4234,137.4325,70232.0
2018-12-19 13:00:00,151.15,151.21,150.14,150.49,64694.0,137.4234,137.478,136.5051,136.8233,64694.0
2018-12-19 13:30:00,150.55,151.74,150.46,151.69,74430.0,136.8779,137.9598,136.7961,137.9144,74430.0
2018-12-19 14:00:00,151.84,152.0,147.89,149.31,132125.0,138.0507,138.1962,134.4595,135.7505,132125.0
2018-12-19 14:30:00,149.42,150.23,145.84,146.59,140986.0,135.8505,136.587,132.5956,133.2775,140986.0
2018-12-19 15:00:00,146.53,146.61,144.31,145.15,232879.0,133.223,133.2957,131.2046,131.9683,232879.0
2018-12-19 15:30:00,145.23,146.57,145.11,146.08,438029.0,132.041,133.2593,131.9319,132.8138,438029.0
2018-12-20 09:30:00,145.12,146.61,144.9,146.34,146541.0,131.941,133.2957,131.741,133.0502,146541.0
2018-12-20 10:00:00,146.36,147.72,146.02,147.36,165909.0,133.0684,134.3049,132.7593,133.9776,165909.0
2018-12-20 10:30:00,147.4,148.36,147.18,147.59,87111.0,134.014,134.8868,133.8139,134.1867,87111.0
2018-12-20 11:00:00,147.5,147.68,145.8,145.95,141225.0,134.1049,134.2685,132.5593,132.6956,141225.0
2018-12-20 11:30:00,146.04,146.32,144.1,144.88,97830.0,132.7775,133.032,131.0136,131.7228,97830.0
2018-12-20 12:00:00,144.94,146.0,144.33,146.0,62828.0,131.7774,132.7411,131.2228,132.7411,62828.0
2018-12-20 12:30:00,145.9,146.0,144.82,145.51,56200.0,132.6502,132.7411,131.6683,132.2956,56200.0
2018-12-20 13:00:00,145.52,145.57,144.42,144.54,58685.0,132.3047,132.3501,131.3046,131.4137,58685.0
2018-12-20 13:30:00,144.53,144.76,143.87,144.16,75192.0,131.4046,131.6137,130.8045,131.0682,75192.0
2018-12-20 14:00:00,144.15,144.61,142.6,144.53,146566.0,131.0591,131.4773,129.6499,131.4046,146566.0
2018-12-20 14:30:00,144.48,145.46,144.07,144.62,95770.0,131.3591,132.2501,130.9864,131.4864,95770.0
2018-12-20 15:00:00,144.54,145.49,143.48,144.8,153319.0,131.4137,132.2774,130.4499,131.6501,153319.0
2018-12-20 15:30:00,144.82,145.52,143.77,144.54,401173.0,131.6683,132.3047,130.7136,131.4137,401173.0
2018-12-21 09:30:00,144.54,146.0,144.15,145.41,552937.0,131.4137,132.7411,131.0591,132.2047,552937.0
2018-12-21 10:00:00,145.38,147.02,144.78,147.0,197581.0,132.1774,133.6685,131.6319,133.6503,197581.0
2018-12-21 10:30:00,146.98,147.08,145.7,146.27,60744.0,133.6321,133.723,132.4683,132.9866,60744.0
2018-12-21 11:00:00,146.27,146.47,144.55,146.17,80103.0,132.9866,133.1684,131.4228,132.8957,80103.0
2018-12-21 11:30:00,146.14,146.24,145.12,145.2,46309.0,132.8684,132.9593,131.941,132.0137,46309.0
2018-12-21 12:00:00,145.29,145.49,143.74,143.85,109220.0,132.0956,132.2774,130.6863,130.7863,109220.0
2018-12-21 12:30:00,143.82,144.44,142.53,142.72,117773.0,130.7591,131.3228,129.5862,129.759,117773.0
2018-12-21 13:00:00,142.77,143.28,142.56,143.01,93587.0,129.8044,130.2681,129.6135,130.0226,93587.0
2018-12-21 13:30:00,142.96,144.32,142.96,143.53,52831.0,129.9772,131.2137,129.9772,130.4954,52831.0
2018-12-21 14:00:00,143.41,144.11,143.13,143.55,84002.0,130.3863,131.0227,130.1317,130.5136,84002.0
2018-12-21 14:30:00,143.49,144.19,143.18,143.86,72503.0,130.459,131.0955,130.1772,130.7954,72503.0
2018-12-21 15:00:00,143.87,144.17,142.68,142.68,166287.0,130.8045,131.0773,129.7226,129.7226,166287.0
2018-12-21 15:30:00,142.75,143.56,142.47,142.96,422556.0,129.7862,130.5227,129.5317,129.9772,422556.0
2018-12-24 09:30:00,141.75,142.34,139.0,139.64,195066.0,128.8771,129.4135,126.3768,126.9587,195066.0
2018-12-24 10:00:00,139.6,140.35,138.63,140.09,153334.0,126.9223,127.6042,126.0404,127.3678,153334.0
2018-12-24 10:30:00,140.16,142.2,140.16,140.98,200143.0,127.4315,129.2862,127.4315,128.177,200143.0
2018-12-24 11:00:00,140.98,141.33,139.35,139.79,112179.0,128.177,128.4952,126.695,127.0951,112179.0
2018-12-24 11:30:00,139.69,140.15,138.33,138.43,82093.0,127.0041,127.4224,125.7676,125.8586,82093.0
2018-12-24 12:00:00,138.49,139.29,138.29,138.93,88416.0,125.9131,126.6405,125.7313,126.3132,88416.0
2018-12-24 12:30:00,138.99,139.24,137.47,137.65,263749.0,126.3677,126.595,124.9857,125.1494,263749.0
2018-12-26 09:30:00,138.42,138.77,136.89,136.97,114882.0,125.8495,126.1677,124.4584,124.5311,114882.0
2018-12-26 10:00:00,136.95,137.53,136.38,136.5,105079.0,124.513,125.0403,123.9947,124.1038,105079.0
2018-12-26 10:30:00,136.52,136.96,136.13,136.27,75455.0,124.122,124.5221,123.7674,123.8947,75455.0
2018-12-26 11:00:00,136.27,138.02,136.16,137.98,66156.0,123.8947,125.4858,123.7947,125.4494,66156.0
2018-12-26 11:30:00,137.99,138.94,137.71,138.94,45225.0,125.4585,126.3222,125.2039,126.3222,45225.0
2018-12-26 12:00:00,139.01,140.23,138.86,139.31,76707.0,126.3859,127.4951,126.2495,126.6586,76707.0
2018-12-26 12:30:00,139.36,140.34,139.22,140.33,59634.0,126.7041,127.5951,126.5768,127.586,59634.0
2018-12-26 13:00:00,140.33,140.43,138.74,139.02,51557.0,127.586,127.6769,126.1404,126.395,51557.0
2018-12-26 13:30:00,139.06,140.18,138.98,140.03,64162.0,126.4313,127.4496,126.3586,127.3133,64162.0
2018-12-26 14:00:00,140.03,140.11,138.98,139.22,48523.0,127.3133,127.386,126.3586,126.5768,48523.0
2018-12-26 14:30:00,139.31,140.22,139.31,140.22,57715.0,126.6586,127.486,126.6586,127.486,57715.0
2018-12-26 15:00:00,140.21,141.22,139.87,141.22,95547.0,127.4769,128.3952,127.1678,128.3952,95547.0
2018-12-26 15:30:00,141.13,143.32,141.05,143.24,264853.0,128.3134,130.3045,128.2406,130.2317,264853.0
2018-12-27 09:30:00,141.4,141.95,140.16,141.36,176494.0,128.5588,129.0589,127.4315,128.5225,176494.0
2018-12-27 10:00:00,141.25,142.16,140.7,140.9,95802.0,128.4225,129.2498,127.9224,128.1042,95802.0
2018-12-27 10:30:00,140.88,141.48,140.42,140.72,110003.0,128.0861,128.6316,127.6678,127.9406,110003.0
2018-12-27 11:00:00,140.71,141.8,140.39,141.78,80936.0,127.9315,128.9225,127.6406,128.9043,80936.0
2018-12-27 11:30:00,141.84,142.59,141.42,142.54,71587.0,128.9589,129.6408,128.577,129.5953,71587.0
2018-12-27 12:00:00,142.64,142.74,141.62,141.76,60953.0,129.6862,129.7772,128.7589,128.8861,60953.0
2018-12-27 12:30:00,141.56,142.66,141.47,142.66,45055.0,128.7043,129.7044,128.6225,129.7044,45055.0
2018-12-27 13:00:00,142.61,143.06,142.33,142.38,34610.0,129.659,130.0681,129.4044,129.4498,34610.0
2018-12-27 13:30:00,142.32,142.62,140.96,141.02,56510.0,129.3953,129.668,128.1588,128.2134,56510.0
2018-12-27 14:00:00,140.86,141.51,140.44,141.12,156375.0,128.0679,128.6589,127.686,128.3043,156375.0
2018-12-27 14:30:00,141.14,143.74,140.97,143.56,255524.0,128.3225,130.6863,128.1679,130.5227,255524.0
2018-12-27 15:00:00,143.57,144.01,142.23,143.88,206870.0,130.5318,130.9318,129.3135,130.8136,206870.0
2018-12-27 15:30:00,143.84,146.64,143.26,146.64,308488.0,130.7773,133.323,130.2499,133.323,308488.0
2018-12-28 09:30:00,146.39,147.77,145.23,147.06,138854.0,133.7919,135.0532,132.7318,134.4043,138854.0
2018-12-28 10:00:00,146.85,147.06,145.34,145.6,43472.0,134.2124,134.4043,132.8323,133.0699,43472.0
2018-12-28 10:30:00,145.47,146.06,144.49,145.31,107850.0,132.9511,133.4903,132.0554,132.8049,107850.0
2018-12-28 11:00:00,145.38,146.44,144.8,146.12,84194.0,132.8689,133.8376,132.3388,133.5452,84194.0
2018-12-28 11:30:00,146.04,147.01,145.88,146.31,35736.0,133.4721,134.3586,133.3258,133.7188,35736.0
2018-12-28 12:00:00,146.28,147.03,145.86,146.22,67022.0,133.6914,134.3769,133.3075,133.6366,67022.0
2018-12-28 12:30:00,146.28,146.9,145.7,145.8,71195.0,133.6914,134.258,133.1613,133.2527,71195.0
2018-12-28 13:00:00,145.86,146.18,145.3,145.45,55395.0,133.3075,133.6,132.7957,132.9328,55395.0
2018-12-28 13:30:00,145.49,146.3,145.03,146.1,53112.0,132.9694,133.7097,132.549,133.5269,53112.0
2018-12-28 14:00:00,146.16,147.96,146.16,147.45,92975.0,133.5817,135.2268,133.5817,134.7607,92975.0
2018-12-28 14:30:00,147.44,147.78,147.04,147.19,78498.0,134.7516,135.0623,134.386,134.5231,78498.0
2018-12-28 15:00:00,147.25,147.38,144.75,145.12,94863.0,134.5779,134.6967,132.2931,132.6312,94863.0
2018-12-28 15:30:00,145.18,145.55,144.58,145.27,198069.0,132.6861,133.0242,132.1377,132.7683,198069.0
2018-12-31 09:30:00,146.22,148.52,146.22,148.35,148759.0,133.6366,135.7386,133.6366,135.5833,148759.0
2018-12-31 10:00:00,148.43,148.87,147.75,148.26,100237.0,135.6564,136.0585,135.0349,135.501,100237.0
2018-12-31 10:30:00,148.26,148.55,147.54,147.62,114024.0,135.501,135.7661,134.843,134.9161,114024.0
2018-12-31 11:00:00,147.65,147.74,146.89,147.63,83897.0,134.9435,135.0258,134.2489,134.9252,83897.0
2018-12-31 11:30:00,147.56,147.63,146.57,147.37,69358.0,134.8613,134.9252,133.9564,134.6876,69358.0
2018-12-31 12:00:00,147.34,148.3,147.27,148.18,55813.0,134.6602,135.5376,134.5962,135.4279,55813.0
2018-12-31 12:30:00,148.1,148.62,148.06,148.48,51672.0,135.3548,135.83,135.3182,135.7021,51672.0
2018-12-31 13:00:00,148.5,149.24,148.42,149.11,54350.0,135.7204,136.3967,135.6472,136.2779,54350.0
2018-12-31 13:30:00,149.15,149.17,148.2,148.23,40386.0,136.3144,136.3327,135.4462,135.4736,40386.0
2018-12-31 14:00:00,148.25,148.67,147.69,147.69,48974.0,135.4919,135.8757,134.9801,134.9801,48974.0
2018-12-31 14:30:00,147.69,148.44,147.39,147.79,84454.0,134.9801,135.6655,134.7059,135.0715,84454.0
2018-12-31 15:00:00,147.74,148.38,147.65,148.23,97747.0,135.0258,135.6107,134.9435,135.4736,97747.0
2018-12-31 15:30:00,148.21,149.17,147.84,149.17,355920.0,135.4553,136.3327,135.1172,136.3327,355920.0
2019-01-02 09:30:00,146.23,147.7,146.23,147.61,137350.0,133.6457,134.9892,133.6457,134.9069,137350.0
2019-01-02 10:00:00,147.76,148.75,147.07,148.0,91650.0,135.044,135.9488,134.4134,135.2634,91650.0
2019-01-02 10:30:00,148.14,148.96,147.79,148.58,53242.0,135.3913,136.1408,135.0715,135.7935,53242.0
2019-01-02 11:00:00,148.66,149.66,148.38,148.71,64966.0,135.8666,136.7805,135.6107,135.9123,64966.0
2019-01-02 11:30:00,148.68,148.76,147.94,147.96,73699.0,135.8849,135.958,135.2085,135.2268,73699.0
2019-01-02 12:00:00,147.96,148.13,147.56,147.73,58799.0,135.2268,135.3822,134.8613,135.0166,58799.0
2019-01-02 12:30:00,147.72,148.4,147.63,148.21,50790.0,135.0075,135.629,134.9252,135.4553,50790.0
2019-01-02 13:00:00,148.22,148.79,148.18,148.31,86318.0,135.4645,135.9854,135.4279,135.5467,86318.0
2019-01-02 13:30:00,148.35,148.48,147.89,148.25,116590.0,135.5833,135.7021,135.1629,135.4919,116590.0
2019-01-02 14:00:00,148.25,148.26,147.15,147.49,106444.0,135.4919,135.501,134.4865,134.7973,106444.0
2019-01-02 14:30:00,147.54,148.53,147.47,148.17,91145.0,134.843,135.7478,134.779,135.4188,91145.0
2019-01-02 15:00:00,148.1,148.36,147.13,147.38,90662.0,135.3548,135.5924,134.4683,134.6967,90662.0
2019-01-02 15:30:00,147.34,148.26,146.7,148.09,252374.0,134.6602,135.501,134.0753,135.3456,252374.0
2019-01-03 09:30:00,147.42,147.66,146.34,147.27,102196.0,134.7333,134.9526,133.7462,134.5962,102196.0
2019-01-03 10:00:00,147.01,147.23,143.18,143.83,187614.0,134.3586,134.5596,130.8582,131.4522,187614.0
2019-01-03 10:30:00,143.71,144.09,142.7,143.98,89984.0,131.3426,131.6899,130.4195,131.5893,89984.0
2019-01-03 11:00:00,144.06,145.03,143.74,144.16,121046.0,131.6625,132.549,131.37,131.7538,121046.0
2019-01-03 11:30:00,144.19,146.93,144.19,146.24,114144.0,131.7813,134.2855,131.7813,133.6548,114144.0
2019-01-03 12:00:00,146.17,146.51,145.68,146.03,78430.0,133.5909,133.9016,133.143,133.4629,78430.0
2019-01-03 12:30:00,146.07,146.59,145.84,146.04,58261.0,133.4995,133.9747,133.2893,133.4721,58261.0
2019-01-03 13:00:00,146.0,146.1,144.52,145.0,47988.0,133.4355,133.5269,132.0829,132.5216,47988.0
2019-01-03 13:30:00,144.89,145.67,144.78,145.03,47787.0,132.421,133.1339,132.3205,132.549,47787.0
2019-01-03 14:00:00,144.93,145.65,144.73,145.64,62361.0,132.4576,133.1156,132.2748,133.1065,62361.0
2019-01-03 14:30:00,145.79,146.0,144.09,144.46,71060.0,133.2436,133.4355,131.6899,132.028,71060.0
2019-01-03 15:00:00,144.52,144.68,143.85,144.43,82760.0,132.0829,132.2291,131.4705,132.0006,82760.0
2019-01-03 15:30:00,144.43,144.91,143.58,143.99,295951.0,132.0006,132.4393,131.2238,131.5985,295951.0
2019-01-04 09:30:00,147.01,149.18,146.85,148.93,140136.0,134.3586,136.3418,134.2124,136.1134,140136.0
2019-01-04 10:00:00,149.13,150.1,148.11,150.1,111932.0,136.2961,137.1827,135.3639,137.1827,111932.0
2019-01-04 10:30:00,150.13,150.37,149.45,149.96,131128.0,137.2101,137.4294,136.5886,137.0547,131128.0
2019-01-04 11:00:00,150.0,150.31,149.05,149.44,114941.0,137.0913,137.3746,136.223,136.5795,114941.0
2019-01-04 11:30:00,149.37,150.11,149.0,150.07,118201.0,136.5155,137.1918,136.1773,137.1552,118201.0
2019-01-04 12:00:00,149.96,150.51,149.54,150.22,104780.0,137.0547,137.5574,136.6709,137.2923,104780.0
2019-01-04 12:30:00,150.19,151.22,150.02,150.77,86600.0,137.2649,138.2063,137.1095,137.795,86600.0
2019-01-04 13:00:00,150.83,151.41,150.22,150.58,108415.0,137.8498,138.3799,137.2923,137.6214,108415.0
2019-01-04 13:30:00,150.61,150.95,149.94,150.36,50811.0,137.6488,137.9595,137.0364,137.4203,50811.0
2019-01-04 14:00:00,150.38,151.02,149.98,151.02,88851.0,137.4386,138.0235,137.073,138.0235,88851.0
2019-01-04 14:30:00,150.95,151.43,150.58,150.88,104264.0,137.9595,138.3982,137.6214,137.8955,104264.0
2019-01-04 15:00:00,150.92,151.5,150.78,151.04,124557.0,137.9321,138.4622,137.8041,138.0418,124557.0
2019-01-04 15:30:00,151.05,151.76,150.94,151.64,345549.0,138.0509,138.6998,137.9504,138.5901,345549.0
2019-01-07 09:30:00,151.92,153.2,150.89,152.99,147404.0,138.846,140.0159,137.9047,139.824,147404.0
2019-01-07 10:00:00,153.0,153.0,151.87,152.09,161893.0,139.8331,139.8331,138.8003,139.0014,161893.0
2019-01-07 10:30:00,152.12,153.47,152.08,153.22,144678.0,139.0288,140.2626,138.9923,140.0342,144678.0
2019-01-07 11:00:00,153.16,153.95,153.1,153.83,126297.0,139.9793,140.7013,139.9245,140.5917,126297.0
2019-01-07 11:30:00,153.89,154.85,153.68,154.85,110721.0,140.6465,141.5239,140.4546,141.5239,110721.0
2019-01-07 12:00:00,154.87,155.3,154.5,154.94,156367.0,141.5422,141.9352,141.204,141.6061,156367.0
2019-01-07 12:30:00,154.96,155.62,154.89,155.46,106468.0,141.6244,142.2276,141.5604,142.0814,106468.0
2019-01-07 13:00:00,155.44,155.94,155.35,155.8,100922.0,142.0631,142.5201,141.9809,142.3921,100922.0
2019-01-07 13:30:00,155.83,155.9,155.04,155.32,167836.0,142.4195,142.4835,141.6975,141.9534,167836.0
2019-01-07 14:00:00,155.33,155.52,154.7,155.06,89322.0,141.9626,142.1362,141.3868,141.7158,89322.0
2019-01-07 14:30:00,154.99,155.08,154.34,154.41,140854.0,141.6518,141.7341,141.0578,141.1218,140854.0
2019-01-07 15:00:00,154.37,155.2,154.2,154.75,130643.0,141.0852,141.8438,140.9298,141.4325,130643.0
2019-01-07 15:30:00,154.76,154.79,153.81,154.17,299461.0,141.4416,141.469,140.5734,140.9024,299461.0
2019-01-08 09:30:00,155.03,157.89,154.02,154.94,333557.0,141.6884,144.3023,140.7653,141.6061,333557.0
2019-01-08 10:00:00,155.01,156.15,154.26,154.94,203480.0,141.6701,142.712,140.9847,141.6061,203480.0
2019-01-08 10:30:00,155.0,155.37,154.44,155.08,140551.0,141.661,141.9991,141.1492,141.7341,140551.0
2019-01-08 11:00:00,155.04,155.37,154.79,154.94,127569.0,141.6975,141.9991,141.469,141.6061,127569.0
2019-01-08 11:30:00,154.91,155.31,154.4,155.24,131129.0,141.5787,141.9443,141.1126,141.8803,131129.0
2019-01-08 12:00:00,155.3,156.67,154.96,156.45,106735.0,141.9352,143.1873,141.6244,142.9862,106735.0
2019-01-08 12:30:00,156.49,157.49,155.93,156.18,247390.0,143.0228,143.9367,142.5109,142.7394,247390.0
2019-01-08 13:00:00,156.17,157.07,156.06,156.68,111416.0,142.7303,143.5528,142.6298,143.1964,111416.0
2019-01-08 13:30:00,156.7,157.14,156.34,156.87,104302.0,143.2147,143.6168,142.8857,143.37,104302.0
2019-01-08 14:00:00,156.8,157.1,156.21,156.23,70957.0,143.3061,143.5803,142.7668,142.7851,70957.0
2019-01-08 14:30:00,156.24,156.28,155.8,156.16,152096.0,142.7943,142.8308,142.3921,142.7211,152096.0
2019-01-08 15:00:00,156.12,156.48,155.89,156.48,92199.0,142.6846,143.0136,142.4744,143.0136,92199.0
2019-01-08 15:30:00,156.48,157.03,156.4,156.92,378781.0,143.0136,143.5163,142.9405,143.4157,378781.0
2019-01-09 09:30:00,157.86,157.9,155.07,155.23,203744.0,144.2749,144.3114,141.725,141.8712,203744.0
2019-01-09 10:00:00,155.29,155.63,154.2,154.38,199627.0,141.926,142.2368,140.9298,141.0943,199627.0
2019-01-09 10:30:00,154.36,155.13,154.12,154.9,176896.0,141.0761,141.7798,140.8567,141.5696,176896.0
2019-01-09 11:00:00,154.88,155.7,154.33,155.48,81966.0,141.5513,142.3007,141.0486,142.0997,81966.0
2019-01-09 11:30:00,155.53,155.81,154.99,155.5,101247.0,142.1454,142.4013,141.6518,142.1179,101247.0
2019-01-09 12:00:00,155.5,155.87,155.18,155.4,75187.0,142.1179,142.4561,141.8255,142.0266,75187.0
2019-01-09 12:30:00,155.42,155.61,155.36,155.53,158548.0,142.0448,142.2185,141.99,142.1454,158548.0
2019-01-09 13:00:00,155.53,155.57,154.96,155.5,178310.0,142.1454,142.1819,141.6244,142.1179,178310.0
2019-01-09 13:30:00,155.5,155.56,154.66,154.95,228404.0,142.1179,142.1728,141.3502,141.6153,228404.0
2019-01-09 14:00:00,154.9,155.2,154.1,154.39,143877.0,141.5696,141.8438,140.8384,141.1035,143877.0
2019-01-09 14:30:00,154.4,154.91,154.24,154.5,113052.0,141.1126,141.5787,140.9664,141.204,113052.0
2019-01-09 15:00:00,154.52,154.93,154.33,154.37,130758.0,141.2223,141.597,141.0486,141.0852,130758.0
2019-01-09 15:30:00,154.33,154.71,153.5,154.32,476987.0,141.0486,141.3959,140.2901,141.0395,476987.0
2019-01-10 09:30:00,153.65,154.38,151.49,154.38,201510.0,140.4272,141.0943,138.453,141.0943,201510.0
2019-01-10 10:00:00,154.53,156.13,154.32,155.82,121604.0,141.2314,142.6937,141.0395,142.4104,121604.0
2019-01-10 10:30:00,155.72,156.64,155.46,156.51,82798.0,142.319,143.1598,142.0814,143.041,82798.0
2019-01-10 11:00:00,156.52,156.68,156.05,156.24,87817.0,143.0502,143.1964,142.6206,142.7943,87817.0
2019-01-10 11:30:00,156.28,157.3,156.28,157.19,95626.0,142.8308,143.763,142.8308,143.6625,95626.0
2019-01-10 12:00:00,157.15,157.34,156.63,156.99,75714.0,143.626,143.7996,143.1507,143.4797,75714.0
2019-01-10 12:30:00,157.06,157.8,157.04,157.71,135194.0,143.5437,144.22,143.5254,144.1378,135194.0
2019-01-10 13:00:00,157.72,157.87,156.32,156.77,135160.0,144.1469,144.284,142.8674,143.2787,135160.0
2019-01-10 13:30:00,156.81,157.3,156.54,157.22,98950.0,143.3152,143.763,143.0684,143.6899,98950.0
2019-01-10 14:00:00,157.25,158.45,157.25,158.11,132206.0,143.7173,144.8141,143.7173,144.5033,132206.0
2019-01-10 14:30:00,158.11,158.64,157.81,158.08,145935.0,144.5033,144.9877,144.2292,144.4759,145935.0
2019-01-10 15:00:00,158.05,158.42,158.01,158.36,119814.0,144.4485,144.7867,144.4119,144.7318,119814.0
2019-01-10 15:30:00,158.39,159.43,158.12,159.06,435490.0,144.7592,145.7097,144.5125,145.3716,435490.0
2019-01-11 09:30:00,157.77,158.41,156.61,158.31,103443.0,144.1926,144.7775,143.1324,144.6861,103443.0
2019-01-11 10:00:00,158.32,158.88,157.91,158.45,130057.0,144.6953,145.2071,144.3205,144.8141,130057.0
2019-01-11 10:30:00,158.38,159.07,158.27,159.06,168428.0,144.7501,145.3807,144.6496,145.3716,168428.0
2019-01-11 11:00:00,159.09,159.22,158.15,158.64,107017.0,145.399,145.5178,144.5399,144.9877,107017.0
2019-01-11 11:30:00,158.65,159.79,158.64,159.42,164832.0,144.9969,146.0388,144.9877,145.7006,164832.0
2019-01-11 12:00:00,159.37,159.52,158.87,158.98,135612.0,145.6549,145.792,145.1979,145.2985,135612.0
2019-01-11 12:30:00,159.02,159.11,158.5,158.75,98661.0,145.335,145.4173,144.8598,145.0883,98661.0
2019-01-11 13:00:00,158.74,158.88,158.23,158.28,50451.0,145.0791,145.2071,144.613,144.6587,50451.0
2019-01-11 13:30:00,158.27,158.39,157.96,158.36,56972.0,144.6496,144.7592,144.3662,144.7318,56972.0
2019-01-11 14:00:00,158.33,158.5,158.03,158.38,48210.0,144.7044,144.8598,144.4302,144.7501,48210.0
2019-01-11 14:30:00,158.38,158.79,158.2,158.3,47376.0,144.7501,145.1248,144.5856,144.677,47376.0
2019-01-11 15:00:00,158.35,158.71,158.28,158.35,93656.0,144.7227,145.0517,144.6587,144.7227,93656.0
2019-01-11 15:30:00,158.35,158.58,157.76,158.17,352091.0,144.7227,144.9329,144.1835,144.5582,352091.0
2019-01-14 09:30:00,156.21,157.46,155.84,157.07,126280.0,142.7668,143.9093,142.4287,143.5528,126280.0
2019-01-14 10:00:00,157.12,158.34,157.05,157.72,117418.0,143.5985,144.7135,143.5346,144.1469,117418.0
2019-01-14 10:30:00,157.77,158.01,157.69,157.86,88002.0,144.1926,144.4119,144.1195,144.2749,88002.0
2019-01-14 11:00:00,157.85,157.98,157.33,157.42,43692.0,144.2657,144.3845,143.7905,143.8727,43692.0
2019-01-14 11:30:00,157.39,157.76,156.75,156.81,76642.0,143.8453,144.1835,143.2604,143.3152,76642.0
2019-01-14 12:00:00,156.87,157.61,156.75,157.3,33209.0,143.37,144.0464,143.2604,143.763,33209.0
2019-01-14 12:30:00,157.39,157.65,157.23,157.57,40708.0,143.8453,144.0829,143.6991,144.0098,40708.0
2019-01-14 13:00:00,157.52,157.83,157.5,157.74,32849.0,143.9641,144.2474,143.9458,144.1652,32849.0
2019-01-14 13:30:00,157.77,157.8,157.55,157.68,38595.0,144.1926,144.22,143.9915,144.1103,38595.0
2019-01-14 14:00:00,157.64,157.73,157.25,157.52,80218.0,144.0738,144.156,143.7173,143.9641,80218.0
2019-01-14 14:30:00,157.53,158.04,157.49,157.85,47543.0,143.9733,144.4394,143.9367,144.2657,47543.0
2019-01-14 15:00:00,157.89,157.94,157.62,157.63,35352.0,144.3023,144.348,144.0555,144.0646,35352.0
2019-01-14 15:30:00,157.64,157.76,157.28,157.35,236248.0,144.0738,144.1835,143.7448,143.8087,236248.0
2019-01-15 09:30:00,157.26,158.75,156.89,157.01,60155.0,143.7265,145.0883,143.3883,143.498,60155.0
2019-01-15 10:00:00,157.01,157.99,156.39,156.59,107778.0,143.498,144.3937,142.9314,143.1141,107778.0
2019-01-15 10:30:00,156.57,157.2,156.44,156.6,72426.0,143.0959,143.6716,142.9771,143.1233,72426.0
2019-01-15 11:00:00,156.63,157.09,156.49,156.55,168323.0,143.1507,143.5711,143.0228,143.0776,168323.0
2019-01-15 11:30:00,156.55,156.62,155.92,156.58,111477.0,143.0776,143.1416,142.5018,143.105,111477.0
2019-01-15 12:00:00,156.5,157.45,156.39,157.2,32739.0,143.0319,143.9001,142.9314,143.6716,32739.0
2019-01-15 12:30:00,157.21,157.23,156.82,156.92,50142.0,143.6808,143.6991,143.3244,143.4157,50142.0
2019-01-15 13:00:00,156.9,157.0,156.31,156.33,53679.0,143.3975,143.4889,142.8582,142.8765,53679.0
2019-01-15 13:30:00,156.31,157.23,156.31,157.16,58788.0,142.8582,143.6991,142.8582,143.6351,58788.0
2019-01-15 14:00:00,157.15,157.29,156.2,156.23,54745.0,143.626,143.7539,142.7577,142.7851,54745.0
2019-01-15 14:30:00,156.14,156.47,155.76,156.45,73764.0,142.7029,143.0045,142.3556,142.9862,73764.0
2019-01-15 15:00:00,156.38,156.75,156.24,156.5,50776.0,142.9222,143.2604,142.7943,143.0319,50776.0
2019-01-15 15:30:00,156.48,157.11,156.26,157.06,148633.0,143.0136,143.5894,142.8125,143.5437,148633.0
2019-01-16 09:30:00,157.25,158.68,156.92,157.77,110492.0,143.7173,145.0243,143.4157,144.1926,110492.0
2019-01-16 10:00:00,157.76,158.11,157.61,158.03,78786.0,144.1835,144.5033,144.0464,144.4302,78786.0
2019-01-16 10:30:00,158.03,158.15,157.04,157.84,73109.0,144.4302,144.5399,143.5254,144.2566,73109.0
2019-01-16 11:00:00,157.84,158.58,157.73,158.52,61895.0,144.2566,144.9329,144.156,144.8781,61895.0
2019-01-16 11:30:00,158.52,158.69,157.43,157.68,65247.0,144.8781,145.0334,143.8819,144.1103,65247.0
2019-01-16 12:00:00,157.64,157.9,157.37,157.82,68212.0,144.0738,144.3114,143.827,144.2383,68212.0
2019-01-16 12:30:00,157.83,158.14,157.53,158.03,47121.0,144.2474,144.5308,143.9733,144.4302,47121.0
2019-01-16 13:00:00,158.02,158.02,157.5,157.69,35221.0,144.4211,144.4211,143.9458,144.1195,35221.0
2019-01-16 13:30:00,157.72,157.88,157.42,157.52,86274.0,144.1469,144.2931,143.8727,143.9641,86274.0
2019-01-16 14:00:00,157.5,157.93,157.5,157.84,32208.0,143.9458,144.3388,143.9458,144.2566,32208.0
2019-01-16 14:30:00,157.87,158.1,157.64,157.65,39188.0,144.284,144.4942,144.0738,144.0829,39188.0
2019-01-16 15:00:00,157.66,157.88,157.57,157.81,37666.0,144.0921,144.2931,144.0098,144.2292,37666.0
2019-01-16 15:30:00,157.81,157.96,157.27,157.4,239791.0,144.2292,144.3662,143.7356,143.8544,239791.0
2019-01-17 09:30:00,156.74,158.3,156.24,158.09,91774.0,143.2512,144.677,142.7943,144.4851,91774.0
2019-01-17 10:00:00,158.03,158.62,157.95,158.47,121226.0,144.4302,144.9694,144.3571,144.8324,121226.0
2019-01-17 10:30:00,158.43,158.43,158.03,158.18,75916.0,144.7958,144.7958,144.4302,144.5673,75916.0
2019-01-17 11:00:00,158.22,158.66,158.19,158.6,52726.0,144.6039,145.006,144.5765,144.9512,52726.0
2019-01-17 11:30:00,158.58,158.8,158.53,158.56,33190.0,144.9329,145.134,144.8872,144.9146,33190.0
2019-01-17 12:00:00,158.51,158.84,158.38,158.66,37173.0,144.8689,145.1705,144.7501,145.006,37173.0
2019-01-17 12:30:00,158.67,158.72,158.09,158.16,29451.0,145.0151,145.0608,144.4851,144.549,29451.0
2019-01-17 13:00:00,158.21,158.56,158.18,158.39,41040.0,144.5947,144.9146,144.5673,144.7592,41040.0
2019-01-17 13:30:00,158.39,158.5,158.07,158.16,34234.0,144.7592,144.8598,144.4668,144.549,34234.0
2019-01-17 14:00:00,158.16,158.23,157.56,157.62,75986.0,144.549,144.613,144.0007,144.0555,75986.0
2019-01-17 14:30:00,157.59,161.64,157.51,159.21,411143.0,144.0281,147.7296,143.955,145.5087,411143.0
2019-01-17 15:00:00,159.28,159.75,158.92,159.67,127602.0,145.5726,146.0022,145.2436,145.9291,127602.0
2019-01-17 15:30:00,159.66,160.17,159.2,160.09,411925.0,145.9199,146.3861,145.4995,146.3129,411925.0
2019-01-18 09:30:00,162.0,163.39,161.98,162.71,459015.0,148.0586,149.3289,148.0403,148.7075,459015.0
2019-01-18 10:00:00,162.58,163.74,161.84,163.63,307471.0,148.5887,149.6488,147.9123,149.5483,307471.0
2019-01-18 10:30:00,163.6,165.56,163.54,165.26,402192.0,149.5209,151.3122,149.466,151.038,402192.0
2019-01-18 11:00:00,165.29,165.41,164.75,165.41,201345.0,151.0654,151.1751,150.5719,151.1751,201345.0
2019-01-18 11:30:00,165.36,165.64,164.69,165.03,174667.0,151.1294,151.3853,150.5171,150.8278,174667.0
2019-01-18 12:00:00,165.02,166.19,164.7,166.04,177319.0,150.8187,151.888,150.5262,151.7509,177319.0
2019-01-18 12:30:00,166.02,166.02,165.19,165.31,97416.0,151.7326,151.7326,150.974,151.0837,97416.0
2019-01-18 13:00:00,165.37,165.72,165.23,165.4,160580.0,151.1386,151.4584,151.0106,151.166,160580.0
2019-01-18 13:30:00,165.45,165.5,164.67,164.79,69624.0,151.2117,151.2574,150.4988,150.6085,69624.0
2019-01-18 14:00:00,164.76,164.99,163.85,164.02,128710.0,150.581,150.7913,149.7494,149.9047,128710.0
2019-01-18 14:30:00,164.04,164.13,163.69,163.89,105996.0,149.923,150.0053,149.6031,149.7859,105996.0
2019-01-18 15:00:00,163.9,164.13,163.75,164.0,104254.0,149.7951,150.0053,149.658,149.8865,104254.0
2019-01-18 15:30:00,164.03,164.64,163.77,164.6,366100.0,149.9139,150.4714,149.6762,150.4348,366100.0
2019-01-22 09:30:00,162.89,163.0,158.73,160.06,275540.0,148.872,148.9725,145.07,146.2855,275540.0
2019-01-22 10:00:00,160.0,160.63,159.55,160.0,130601.0,146.2307,146.8065,145.8194,146.2307,130601.0
2019-01-22 10:30:00,159.95,160.14,159.6,159.78,105109.0,146.185,146.3586,145.8651,146.0296,105109.0
2019-01-22 11:00:00,159.72,160.21,159.69,159.98,72465.0,145.9748,146.4226,145.9474,146.2124,72465.0
2019-01-22 11:30:00,159.99,160.15,158.9,158.98,84891.0,146.2215,146.3678,145.2254,145.2985,84891.0
2019-01-22 12:00:00,159.01,159.43,158.9,159.16,57638.0,145.3259,145.7097,145.2254,145.463,57638.0
2019-01-22 12:30:00,159.12,159.27,158.8,158.88,51239.0,145.4264,145.5635,145.134,145.2071,51239.0
2019-01-22 13:00:00,158.8,158.82,157.94,158.3,133618.0,145.134,145.1522,144.348,144.677,133618.0
2019-01-22 13:30:00,158.3,158.84,158.17,158.59,50129.0,144.677,145.1705,144.5582,144.942,50129.0
2019-01-22 14:00:00,158.57,158.77,158.4,158.49,52841.0,144.9237,145.1065,144.7684,144.8506,52841.0
2019-01-22 14:30:00,158.53,158.56,157.75,158.06,86858.0,144.8872,144.9146,144.1743,144.4576,86858.0
2019-01-22 15:00:00,158.05,158.43,157.38,158.19,115275.0,144.4485,144.7958,143.8362,144.5765,115275.0
2019-01-22 15:30:00,158.15,158.85,157.58,158.83,264739.0,144.5399,145.1797,144.0189,145.1614,264739.0
2019-01-23 09:30:00,159.54,160.7,158.97,159.59,217593.0,145.8103,146.8704,145.2893,145.856,217593.0
2019-01-23 10:00:00,159.62,160.21,158.95,159.04,95931.0,145.8834,146.4226,145.271,145.3533,95931.0
2019-01-23 10:30:00,159.04,159.36,158.26,158.3,100913.0,145.3533,145.6458,144.6404,144.677,100913.0
2019-01-23 11:00:00,158.31,158.64,157.4,157.73,94201.0,144.6861,144.9877,143.8544,144.156,94201.0
2019-01-23 11:30:00,157.69,157.88,156.64,156.86,55862.0,144.1195,144.2931,143.1598,143.3609,55862.0
2019-01-23 12:00:00,156.92,157.14,156.25,157.11,124608.0,143.4157,143.6168,142.8034,143.5894,124608.0
2019-01-23 12:30:00,157.08,157.76,157.01,157.67,94294.0,143.562,144.1835,143.498,144.1012,94294.0
2019-01-23 13:00:00,157.63,157.9,157.26,157.3,53223.0,144.0646,144.3114,143.7265,143.763,53223.0
2019-01-23 13:30:00,157.31,157.48,157.19,157.39,39820.0,143.7722,143.9276,143.6625,143.8453,39820.0
2019-01-23 14:00:00,157.4,157.76,157.24,157.76,53328.0,143.8544,144.1835,143.7082,144.1835,53328.0
2019-01-23 14:30:00,157.7,157.75,157.05,157.34,72752.0,144.1286,144.1743,143.5346,143.7996,72752.0
2019-01-23 15:00:00,157.39,157.93,157.2,157.63,59967.0,143.8453,144.3388,143.6716,144.0646,59967.0
2019-01-23 15:30:00,157.66,157.7,157.32,157.6,213350.0,144.0921,144.1286,143.7813,144.0372,213350.0
2019-01-24 09:30:00,157.75,158.5,157.47,158.05,88344.0,144.1743,144.8598,143.9184,144.4485,88344.0
2019-01-24 10:00:00,157.95,158.72,157.81,158.51,80741.0,144.3571,145.0608,144.2292,144.8689,80741.0
2019-01-24 10:30:00,158.49,158.57,157.78,158.13,43426.0,144.8506,144.9237,144.2017,144.5216,43426.0
2019-01-24 11:00:00,158.07,158.35,157.73,158.32,54000.0,144.4668,144.7227,144.156,144.6953,54000.0
2019-01-24 11:30:00,158.26,158.64,157.99,158.43,86440.0,144.6404,144.9877,144.3937,144.7958,86440.0
2019-01-24 12:00:00,158.44,158.44,157.83,157.91,26480.0,144.8049,144.8049,144.2474,144.3205,26480.0
2019-01-24 12:30:00,157.92,158.06,157.36,157.58,55574.0,144.3297,144.4576,143.8179,144.0189,55574.0
2019-01-24 13:00:00,157.55,157.68,157.07,157.42,81031.0,143.9915,144.1103,143.5528,143.8727,81031.0
2019-01-24 13:30:00,157.38,158.11,157.38,158.1,37952.0,143.8362,144.5033,143.8362,144.4942,37952.0
2019-01-24 14:00:00,158.12,158.2,157.8,158.2,31277.0,144.5125,144.5856,144.22,144.5856,31277.0
2019-01-24 14:30:00,158.16,158.52,158.0,158.33,57020.0,144.549,144.8781,144.4028,144.7044,57020.0
2019-01-24 15:00:00,158.31,159.09,158.26,158.41,107514.0,144.6861,145.399,144.6404,144.7775,107514.0
2019-01-24 15:30:00,158.42,158.52,158.15,158.42,150594.0,144.7867,144.8781,144.5399,144.7867,150594.0
2019-01-25 09:30:00,160.63,161.84,159.87,161.5,125887.0,146.8065,147.9123,146.1119,147.6016,125887.0
2019-01-25 10:00:00,161.61,162.82,161.61,162.39,135946.0,147.7021,148.808,147.7021,148.415,135946.0
2019-01-25 10:30:00,162.37,162.78,162.18,162.22,90030.0,148.3967,148.7714,148.2231,148.2596,90030.0
2019-01-25 11:00:00,162.24,162.44,161.4,161.8,110461.0,148.2779,148.4607,147.5102,147.8758,110461.0
2019-01-25 11:30:00,161.84,162.39,161.79,162.17,85075.0,147.9123,148.415,147.8666,148.2139,85075.0
2019-01-25 12:00:00,162.16,162.42,161.93,162.27,70676.0,148.2048,148.4424,147.9946,148.3053,70676.0
2019-01-25 12:30:00,162.31,162.31,161.39,161.81,63683.0,148.3419,148.3419,147.5011,147.8849,63683.0
2019-01-25 13:00:00,161.86,162.28,161.86,162.18,53123.0,147.9306,148.3145,147.9306,148.2231,53123.0
2019-01-25 13:30:00,162.12,162.12,161.63,161.76,62157.0,148.1682,148.1682,147.7204,147.8392,62157.0
2019-01-25 14:00:00,161.76,161.93,161.34,161.39,64463.0,147.8392,147.9946,147.4554,147.5011,64463.0
2019-01-25 14:30:00,161.46,161.96,161.35,161.86,69726.0,147.565,148.022,147.4645,147.9306,69726.0
2019-01-25 15:00:00,161.88,161.99,161.49,161.55,112828.0,147.9489,148.0494,147.5925,147.6473,112828.0
2019-01-25 15:30:00,161.58,161.82,161.29,161.51,258380.0,147.6747,147.8941,147.4097,147.6107,258380.0
2019-01-28 09:30:00,157.09,158.14,155.2,157.88,277497.0,143.5711,144.5308,141.8438,144.2931,277497.0
2019-01-28 10:00:00,158.0,158.42,157.55,157.84,141760.0,144.4028,144.7867,143.9915,144.2566,141760.0
2019-01-28 10:30:00,157.73,158.27,157.19,157.51,109793.0,144.156,144.6496,143.6625,143.955,109793.0
2019-01-28 11:00:00,157.44,157.96,156.89,157.37,155111.0,143.891,144.3662,143.3883,143.827,155111.0
2019-01-28 11:30:00,157.38,157.53,155.44,155.62,213992.0,143.8362,143.9733,142.0631,142.2276,213992.0
2019-01-28 12:00:00,155.65,156.8,155.45,156.76,135571.0,142.255,143.3061,142.0723,143.2695,135571.0
2019-01-28 12:30:00,156.76,156.86,156.14,156.21,40724.0,143.2695,143.3609,142.7029,142.7668,40724.0
2019-01-28 13:00:00,156.17,156.96,156.06,156.56,56287.0,142.7303,143.4523,142.6298,143.0867,56287.0
2019-01-28 13:30:00,156.56,156.86,156.29,156.39,53618.0,143.0867,143.3609,142.84,142.9314,53618.0
2019-01-28 14:00:00,156.46,156.59,156.06,156.31,95066.0,142.9953,143.1141,142.6298,142.8582,95066.0
2019-01-28 14:30:00,156.32,156.57,156.23,156.45,67977.0,142.8674,143.0959,142.7851,142.9862,67977.0
2019-01-28 15:00:00,156.45,156.54,156.08,156.42,70947.0,142.9862,143.0684,142.648,142.9588,70947.0
2019-01-28 15:30:00,156.41,156.75,156.17,156.48,274420.0,142.9496,143.2604,142.7303,143.0136,274420.0
2019-01-29 09:30:00,157.48,158.95,156.81,158.94,158643.0,143.9276,145.271,143.3152,145.2619,158643.0
2019-01-29 10:00:00,158.96,159.63,158.88,159.63,165511.0,145.2802,145.8925,145.2071,145.8925,165511.0
2019-01-29 10:30:00,159.77,159.85,158.41,158.5,111166.0,146.0205,146.0936,144.7775,144.8598,111166.0
2019-01-29 11:00:00,158.43,159.05,158.24,158.94,81105.0,144.7958,145.3624,144.6221,145.2619,81105.0
2019-01-29 11:30:00,159.04,160.16,159.04,160.05,83962.0,145.3533,146.3769,145.3533,146.2764,83962.0
2019-01-29 12:00:00,159.97,160.81,159.86,160.41,79793.0,146.2033,146.971,146.1027,146.6054,79793.0
2019-01-29 12:30:00,160.41,160.72,160.07,160.15,70000.0,146.6054,146.8887,146.2947,146.3678,70000.0
2019-01-29 13:00:00,160.13,160.44,160.01,160.4,145322.0,146.3495,146.6328,146.2398,146.5963,145322.0
2019-01-29 13:30:00,160.44,160.83,160.28,160.78,97413.0,146.6328,146.9893,146.4866,146.9436,97413.0
2019-01-29 14:00:00,160.75,160.87,160.48,160.77,81246.0,146.9161,147.0258,146.6694,146.9344,81246.0
2019-01-29 14:30:00,160.75,160.94,160.37,160.45,153029.0,146.9161,147.0898,146.5688,146.642,153029.0
2019-01-29 15:00:00,160.46,160.94,160.39,160.76,156844.0,146.6511,147.0898,146.5871,146.9253,156844.0
2019-01-29 15:30:00,160.76,160.93,160.22,160.54,325397.0,146.9253,147.0807,146.4318,146.7242,325397.0
2019-01-30 09:30:00,161.91,162.2,160.07,160.84,88440.0,147.9763,148.2414,146.2947,146.9984,88440.0
2019-01-30 10:00:00,160.72,161.47,160.51,161.37,116257.0,146.8887,147.5742,146.6968,147.4828,116257.0
2019-01-30 10:30:00,161.31,161.95,161.21,161.55,62239.0,147.4279,148.0129,147.3366,147.6473,62239.0
2019-01-30 11:00:00,161.61,162.14,161.61,162.07,127271.0,147.7021,148.1865,147.7021,148.1225,127271.0
2019-01-30 11:30:00,162.06,162.4,161.99,162.37,323714.0,148.1134,148.4241,148.0494,148.3967,323714.0
2019-01-30 12:00:00,162.37,162.49,161.96,161.98,75273.0,148.3967,148.5064,148.022,148.0403,75273.0
2019-01-30 12:30:00,162.02,162.1,161.43,161.9,74923.0,148.0768,148.15,147.5376,147.9672,74923.0
2019-01-30 13:00:00,161.86,162.0,161.72,161.82,64626.0,147.9306,148.0586,147.8027,147.8941,64626.0
2019-01-30 13:30:00,161.83,161.9,161.45,161.77,42897.0,147.9032,147.9672,147.5559,147.8484,42897.0
2019-01-30 14:00:00,161.77,163.49,161.64,163.08,152158.0,147.8484,149.4203,147.7296,149.0456,152158.0
2019-01-30 14:30:00,163.05,163.62,162.8,163.55,92768.0,149.0182,149.5392,148.7897,149.4752,92768.0
2019-01-30 15:00:00,163.58,163.68,162.78,163.14,103948.0,149.5026,149.594,148.7714,149.1005,103948.0
2019-01-30 15:30:00,163.11,163.31,162.49,162.92,265226.0,149.073,149.2558,148.5064,148.8994,265226.0
2019-01-31 09:30:00,162.43,162.68,160.18,160.66,147088.0,148.4516,148.6801,146.3952,146.8339,147088.0
2019-01-31 10:00:00,160.59,162.69,160.48,162.52,103538.0,146.7699,148.6892,146.6694,148.5338,103538.0
2019-01-31 10:30:00,162.51,163.8,162.38,163.47,161805.0,148.5247,149.7037,148.4059,149.4021,161805.0
2019-01-31 11:00:00,163.45,164.22,163.45,163.98,117601.0,149.3838,150.0875,149.3838,149.8682,117601.0
2019-01-31 11:30:00,163.99,164.69,163.6,164.48,149283.0,149.8773,150.5171,149.5209,150.3251,149283.0
2019-01-31 12:00:00,164.47,164.57,164.08,164.14,88588.0,150.316,150.4074,149.9596,150.0144,88588.0
2019-01-31 12:30:00,164.14,164.4,163.75,164.0,75692.0,150.0144,150.252,149.658,149.8865,75692.0
2019-01-31 13:00:00,163.99,164.01,163.58,163.68,66406.0,149.8773,149.8956,149.5026,149.594,66406.0
2019-01-31 13:30:00,163.66,163.95,163.56,163.76,65193.0,149.5757,149.8408,149.4843,149.6671,65193.0
2019-01-31 14:00:00,163.74,164.12,163.71,163.81,65509.0,149.6488,149.9961,149.6214,149.7128,65509.0
2019-01-31 14:30:00,163.81,164.02,163.56,163.79,155255.0,149.7128,149.9047,149.4843,149.6945,155255.0
2019-01-31 15:00:00,163.81,164.03,163.35,163.53,91009.0,149.7128,149.9139,149.2924,149.4569,91009.0
2019-01-31 15:30:00,163.51,164.88,163.48,164.04,676707.0,149.4386,150.6907,149.4112,149.923,676707.0
2019-02-01 09:30:00,164.08,164.36,163.0,163.1,106207.0,149.9596,150.2155,148.9725,149.0639,106207.0
2019-02-01 10:00:00,163.2,164.27,163.19,163.73,84777.0,149.1553,150.1332,149.1462,149.6397,84777.0
2019-02-01 10:30:00,163.75,163.86,163.05,163.31,81360.0,149.658,149.7585,149.0182,149.2558,81360.0
2019-02-01 11:00:00,163.26,164.1,162.96,164.08,44926.0,149.2101,149.9778,148.936,149.9596,44926.0
2019-02-01 11:30:00,164.0,164.1,163.78,164.08,75115.0,149.8865,149.9778,149.6854,149.9596,75115.0
2019-02-01 12:00:00,164.14,164.28,163.32,163.68,62715.0,150.0144,150.1424,149.265,149.594,62715.0
2019-02-01 12:30:00,163.66,163.87,163.52,163.64,39191.0,149.5757,149.7676,149.4478,149.5574,39191.0
2019-02-01 13:00:00,163.71,164.09,163.63,163.9,38593.0,149.6214,149.9687,149.5483,149.7951,38593.0
2019-02-01 13:30:00,163.93,164.05,163.58,163.95,34298.0,149.8225,149.9322,149.5026,149.8408,34298.0
2019-02-01 14:00:00,163.92,163.92,163.29,163.58,104811.0,149.8133,149.8133,149.2376,149.5026,104811.0
2019-02-01 14:30:00,163.54,163.79,163.42,163.56,39269.0,149.466,149.6945,149.3564,149.4843,39269.0
2019-02-01 15:00:00,163.6,163.97,163.26,163.96,71455.0,149.5209,149.859,149.2101,149.8499,71455.0
2019-02-01 15:30:00,163.96,164.28,163.51,163.88,375281.0,149.8499,150.1424,149.4386,149.7768,375281.0
2019-02-04 09:30:00,164.06,164.74,162.84,162.84,127187.0,149.9413,150.5628,148.8263,148.8263,127187.0
2019-02-04 10:00:00,162.83,163.35,162.34,162.89,140970.0,148.8171,149.2924,148.3693,148.872,140970.0
2019-02-04 10:30:00,162.88,163.68,162.88,163.03,51396.0,148.8628,149.594,148.8628,148.9999,51396.0
2019-02-04 11:00:00,163.01,163.26,162.7,163.03,91481.0,148.9817,149.2101,148.6983,148.9999,91481.0
2019-02-04 11:30:00,163.07,163.61,162.98,163.59,117321.0,149.0365,149.53,148.9542,149.5117,117321.0
2019-02-04 12:00:00,163.62,164.26,163.47,164.07,86723.0,149.5392,150.1241,149.4021,149.9504,86723.0
2019-02-04 12:30:00,164.07,164.21,163.86,164.08,25195.0,149.9504,150.0784,149.7585,149.9596,25195.0
2019-02-04 13:00:00,164.15,164.47,164.12,164.31,41988.0,150.0235,150.316,149.9961,150.1698,41988.0
2019-02-04 13:30:00,164.3,164.88,164.3,164.7,53056.0,150.1606,150.6907,150.1606,150.5262,53056.0
2019-02-04 14:00:00,164.69,164.86,164.43,164.51,34634.0,150.5171,150.6724,150.2794,150.3526,34634.0
2019-02-04 14:30:00,164.54,164.61,164.31,164.38,64319.0,150.38,150.444,150.1698,150.2338,64319.0
2019-02-04 15:00:00,164.39,164.52,164.25,164.4,59213.0,150.2429,150.3617,150.1149,150.252,59213.0
2019-02-04 15:30:00,164.39,164.49,163.88,164.48,261359.0,150.2429,150.3343,149.7768,150.3251,261359.0
2019-02-05 09:30:00,164.63,164.99,163.01,164.28,84310.0,150.4622,150.7913,148.9817,150.1424,84310.0
2019-02-05 10:00:00,164.29,164.42,163.36,163.69,136161.0,150.1515,150.2703,149.3015,149.6031,136161.0
2019-02-05 10:30:00,163.66,164.42,163.65,164.31,147786.0,149.5757,150.2703,149.5666,150.1698,147786.0
2019-02-05 11:00:00,164.38,164.69,164.13,164.64,64022.0,150.2338,150.5171,150.0053,150.4714,64022.0
2019-02-05 11:30:00,164.66,164.86,164.23,164.36,59455.0,150.4897,150.6724,150.0967,150.2155,59455.0
2019-02-05 12:00:00,164.34,164.44,163.86,164.0,49579.0,150.1972,150.2886,149.7585,149.8865,49579.0
2019-02-05 12:30:00,164.03,164.1,163.79,163.87,34570.0,149.9139,149.9778,149.6945,149.7676,34570.0
2019-02-05 13:00:00,163.8,164.31,163.8,164.21,32617.0,149.7037,150.1698,149.7037,150.0784,32617.0
2019-02-05 13:30:00,164.19,164.2,163.91,163.99,120603.0,150.0601,150.0692,149.8042,149.8773,120603.0
2019-02-05 14:00:00,164.0,164.36,163.96,164.04,38063.0,149.8865,150.2155,149.8499,149.923,38063.0
2019-02-05 14:30:00,164.06,164.44,164.06,164.31,33949.0,149.9413,150.2886,149.9413,150.1698,33949.0
2019-02-05 15:00:00,164.35,164.51,164.09,164.12,45253.0,150.2063,150.3526,149.9687,149.9961,45253.0
2019-02-05 15:30:00,164.14,164.27,164.03,164.16,180694.0,150.0144,150.1332,149.9139,150.0327,180694.0
2019-02-06 09:30:00,164.12,164.31,163.0,164.12,194588.0,149.9961,150.1698,148.9725,149.9961,194588.0
2019-02-06 10:00:00,164.16,164.16,163.41,163.68,62265.0,150.0327,150.0327,149.3472,149.594,62265.0
2019-02-06 10:30:00,163.72,164.43,163.47,164.37,84413.0,149.6305,150.2794,149.4021,150.2246,84413.0
2019-02-06 11:00:00,164.38,164.91,163.69,163.88,71354.0,150.2338,150.7181,149.6031,149.7768,71354.0
2019-02-06 11:30:00,163.85,164.14,163.66,163.93,28275.0,149.7494,150.0144,149.5757,149.8225,28275.0
2019-02-06 12:00:00,163.9,164.02,163.53,163.64,68914.0,149.7951,149.9047,149.4569,149.5574,68914.0
2019-02-06 12:30:00,163.6,163.83,163.55,163.75,145478.0,149.5209,149.7311,149.4752,149.658,145478.0
2019-02-06 13:00:00,163.77,164.01,163.67,163.97,23519.0,149.6762,149.8956,149.5849,149.859,23519.0
2019-02-06 13:30:00,163.99,164.05,163.79,163.92,59602.0,149.8773,149.9322,149.6945,149.8133,59602.0
2019-02-06 14:00:00,163.94,164.19,163.79,163.99,43699.0,149.8316,150.0601,149.6945,149.8773,43699.0
2019-02-06 14:30:00,164.01,164.08,163.79,164.04,40880.0,149.8956,149.9596,149.6945,149.923,40880.0
2019-02-06 15:00:00,164.02,164.08,163.89,163.99,45418.0,149.9047,149.9596,149.7859,149.8773,45418.0
2019-02-06 15:30:00,163.97,164.05,163.46,163.68,189545.0,149.859,149.9322,149.3929,149.594,189545.0
2019-02-07 09:30:00,162.69,163.29,162.47,163.09,189776.0,148.6892,149.2376,148.4881,149.0548,189776.0
2019-02-07 10:00:00,163.09,163.39,162.54,163.18,109819.0,149.0548,149.3289,148.5521,149.137,109819.0
2019-02-07 10:30:00,163.18,163.8,162.62,162.93,105512.0,149.137,149.7037,148.6252,148.9085,105512.0
2019-02-07 11:00:00,162.9,162.9,161.41,161.87,249559.0,148.8811,148.8811,147.5193,147.9398,249559.0
2019-02-07 11:30:00,161.94,161.94,160.27,160.63,220890.0,148.0037,148.0037,146.4775,146.8065,220890.0
2019-02-07 12:00:00,160.66,161.11,160.11,160.93,133090.0,146.8339,147.2452,146.3312,147.0807,133090.0
2019-02-07 12:30:00,161.02,161.06,160.34,160.96,80713.0,147.1629,147.1995,146.5414,147.1081,80713.0
2019-02-07 13:00:00,160.89,162.11,160.88,161.97,53586.0,147.0441,148.1591,147.035,148.0312,53586.0
2019-02-07 13:30:00,162.02,162.27,161.75,161.92,60775.0,148.0768,148.3053,147.8301,147.9855,60775.0
2019-02-07 14:00:00,161.83,162.03,161.61,162.03,115511.0,147.9032,148.086,147.7021,148.086,115511.0
2019-02-07 14:30:00,162.03,162.06,161.4,161.4,51893.0,148.086,148.1134,147.5102,147.5102,51893.0
2019-02-07 15:00:00,161.42,161.54,160.98,161.46,193578.0,147.5285,147.6382,147.1263,147.565,193578.0
2019-02-07 15:30:00,161.47,161.84,160.88,161.81,283457.0,147.5742,147.9123,147.035,147.8849,283457.0
2019-02-08 09:30:00,160.25,161.99,160.25,161.3,84644.0,146.4592,148.0494,146.4592,147.4188,84644.0
2019-02-08 10:00:00,161.26,161.93,161.12,161.8,133192.0,147.3823,147.9946,147.2543,147.8758,133192.0
2019-02-08 10:30:00,161.8,162.21,161.5,161.73,67287.0,147.8758,148.2505,147.6016,147.8118,67287.0
2019-02-08 11:00:00,161.72,161.84,161.27,161.53,48400.0,147.8027,147.9123,147.3914,147.629,48400.0
2019-02-08 11:30:00,161.55,162.0,161.22,161.93,65445.0,147.6473,148.0586,147.3457,147.9946,65445.0
2019-02-08 12:00:00,161.89,162.27,160.67,161.16,238933.0,147.958,148.3053,146.843,147.2909,238933.0
2019-02-08 12:30:00,161.17,161.56,160.73,160.84,61304.0,147.3,147.6564,146.8979,146.9984,61304.0
2019-02-08 13:00:00,160.89,161.69,160.89,161.27,30406.0,147.0441,147.7752,147.0441,147.3914,30406.0
2019-02-08 13:30:00,161.29,161.78,161.14,161.68,34891.0,147.4097,147.8575,147.2726,147.7661,34891.0
2019-02-08 14:00:00,161.73,161.81,161.52,161.78,39341.0,147.8118,147.8849,147.6199,147.8575,39341.0
2019-02-08 14:30:00,161.76,161.81,161.49,161.49,30743.0,147.8392,147.8849,147.5925,147.5925,30743.0
2019-02-08 15:00:00,161.45,161.74,161.32,161.74,32721.0,147.5559,147.8209,147.4371,147.8209,32721.0
2019-02-08 15:30:00,161.74,162.79,161.64,162.76,213793.0,147.8209,148.7806,147.7296,148.7532,213793.0
2019-02-11 09:30:00,163.63,164.24,162.18,162.65,179325.0,149.5483,150.1058,148.2231,148.6526,179325.0
2019-02-11 10:00:00,162.66,163.28,162.2,162.25,90682.0,148.6618,149.2284,148.2414,148.2871,90682.0
2019-02-11 10:30:00,162.25,162.84,162.15,162.39,45036.0,148.2871,148.8263,148.1957,148.415,45036.0
2019-02-11 11:00:00,162.45,162.64,162.13,162.25,102357.0,148.4698,148.6435,148.1774,148.2871,102357.0
2019-02-11 11:30:00,162.18,162.48,162.05,162.37,72266.0,148.2231,148.4973,148.1043,148.3967,72266.0
2019-02-11 12:00:00,162.38,162.8,162.38,162.65,55869.0,148.4059,148.7897,148.4059,148.6526,55869.0
2019-02-11 12:30:00,162.67,162.89,162.56,162.7,64371.0,148.6709,148.872,148.5704,148.6983,64371.0
2019-02-11 13:00:00,162.68,162.89,162.52,162.52,41582.0,148.6801,148.872,148.5338,148.5338,41582.0
2019-02-11 13:30:00,162.53,162.69,162.28,162.28,50880.0,148.543,148.6892,148.3145,148.3145,50880.0
2019-02-11 14:00:00,162.22,162.29,162.1,162.18,55541.0,148.2596,148.3236,148.15,148.2231,55541.0
2019-02-11 14:30:00,162.18,162.32,161.94,162.22,104365.0,148.2231,148.351,148.0037,148.2596,104365.0
2019-02-11 15:00:00,162.25,162.42,162.15,162.27,100698.0,148.2871,148.4424,148.1957,148.3053,100698.0
2019-02-11 15:30:00,162.25,162.32,161.93,161.95,302303.0,148.2871,148.351,147.9946,148.0129,302303.0
2019-02-12 09:30:00,163.44,164.59,163.36,164.14,216945.0,149.3746,150.4257,149.3015,150.0144,216945.0
2019-02-12 10:00:00,163.99,164.31,162.91,164.29,165461.0,149.8773,150.1698,148.8903,150.1515,165461.0
2019-02-12 10:30:00,164.31,164.99,163.78,164.78,66217.0,150.1698,150.7913,149.6854,150.5993,66217.0
2019-02-12 11:00:00,164.84,165.77,164.69,165.74,139531.0,150.6542,151.5041,150.5171,151.4767,139531.0
2019-02-12 11:30:00,165.73,165.8,165.23,165.72,60191.0,151.4676,151.5315,151.0106,151.4584,60191.0
2019-02-12 12:00:00,165.74,165.78,164.96,165.26,90466.0,151.4767,151.5133,150.7638,151.038,90466.0
2019-02-12 12:30:00,165.32,165.41,165.08,165.25,44410.0,151.0929,151.1751,150.8735,151.0289,44410.0
2019-02-12 13:00:00,165.27,165.42,165.15,165.33,32373.0,151.0472,151.1843,150.9375,151.102,32373.0
2019-02-12 13:30:00,165.32,165.8,165.32,165.6,51099.0,151.0929,151.5315,151.0929,151.3488,51099.0
2019-02-12 14:00:00,165.61,165.91,165.55,165.78,72622.0,151.3579,151.6321,151.3031,151.5133,72622.0
2019-02-12 14:30:00,165.71,165.72,165.14,165.14,76779.0,151.4493,151.4584,150.9283,150.9283,76779.0
2019-02-12 15:00:00,165.17,165.83,165.11,165.83,105811.0,150.9558,151.559,150.9009,151.559,105811.0
2019-02-12 15:30:00,165.85,165.85,165.18,165.19,294086.0,151.5772,151.5772,150.9649,150.974,294086.0
2019-02-13 09:30:00,163.89,164.5,162.7,163.35,309995.0,149.7859,150.3434,148.6983,149.2924,309995.0
2019-02-13 10:00:00,163.34,163.59,162.73,163.0,130477.0,149.2833,149.5117,148.7257,148.9725,130477.0
2019-02-13 10:30:00,162.98,163.22,162.81,162.94,101611.0,148.9542,149.1736,148.7989,148.9177,101611.0
2019-02-13 11:00:00,162.97,163.26,162.6,162.64,104390.0,148.9451,149.2101,148.6069,148.6435,104390.0
2019-02-13 11:30:00,162.55,162.83,162.35,162.78,78670.0,148.5612,148.8171,148.3784,148.7714,78670.0
2019-02-13 12:00:00,162.73,162.78,162.07,162.23,97392.0,148.7257,148.7714,148.1225,148.2688,97392.0
2019-02-13 12:30:00,162.21,162.45,162.11,162.41,83593.0,148.2505,148.4698,148.1591,148.4333,83593.0
2019-02-13 13:00:00,162.41,162.7,162.36,162.57,62011.0,148.4333,148.6983,148.3876,148.5795,62011.0
2019-02-13 13:30:00,162.56,162.63,162.36,162.41,129703.0,148.5704,148.6344,148.3876,148.4333,129703.0
2019-02-13 14:00:00,162.39,162.62,162.37,162.59,209819.0,148.415,148.6252,148.3967,148.5978,209819.0
2019-02-13 14:30:00,162.56,162.85,162.28,162.83,368459.0,148.5704,148.8354,148.3145,148.8171,368459.0
2019-02-13 15:00:00,162.81,163.23,162.64,163.15,151347.0,148.7989,149.1827,148.6435,149.1096,151347.0
2019-02-13 15:30:00,163.17,163.43,162.71,162.71,229819.0,149.1279,149.3655,148.7075,148.7075,229819.0
2019-02-14 09:30:00,161.36,162.18,160.56,161.79,231191.0,147.4736,148.2231,146.7425,147.8666,231191.0
2019-02-14 10:00:00,161.84,162.31,161.54,162.09,100220.0,147.9123,148.3419,147.6382,148.1408,100220.0
2019-02-14 10:30:00,162.09,162.72,161.46,161.98,79701.0,148.1408,148.7166,147.565,148.0403,79701.0
2019-02-14 11:00:00,162.02,162.32,161.6,162.03,71210.0,148.0768,148.351,147.693,148.086,71210.0
2019-02-14 11:30:00,162.06,162.72,161.8,162.46,74921.0,148.1134,148.7166,147.8758,148.479,74921.0
2019-02-14 12:00:00,162.46,163.41,162.39,163.15,51461.0,148.479,149.3472,148.415,149.1096,51461.0
2019-02-14 12:30:00,163.15,163.15,162.65,162.84,45947.0,149.1096,149.1096,148.6526,148.8263,45947.0
2019-02-14 13:00:00,162.85,162.87,162.36,162.42,55269.0,148.8354,148.8537,148.3876,148.4424,55269.0
2019-02-14 13:30:00,162.42,162.52,161.99,162.13,107548.0,148.4424,148.5338,148.0494,148.1774,107548.0
2019-02-14 14:00:00,162.13,162.33,161.75,162.15,96130.0,148.1774,148.3602,147.8301,148.1957,96130.0
2019-02-14 14:30:00,162.13,162.33,161.93,161.95,90233.0,148.1774,148.3602,147.9946,148.0129,90233.0
2019-02-14 15:00:00,161.95,162.41,161.76,161.84,140860.0,148.0129,148.4333,147.8392,147.9123,140860.0
2019-02-14 15:30:00,161.84,162.59,161.82,162.54,329204.0,147.9123,148.5978,147.8941,148.5521,329204.0
2019-02-15 09:30:00,159.47,163.4,157.73,162.13,1362634.0,145.7463,149.3381,144.156,148.1774,1362634.0
2019-02-15 10:00:00,162.1,162.21,159.95,160.22,591199.0,148.15,148.2505,146.185,146.4318,591199.0
2019-02-15 10:30:00,160.09,161.72,159.23,159.23,703354.0,146.3129,147.8027,145.527,145.527,703354.0
2019-02-15 11:00:00,159.32,159.57,158.15,158.85,426829.0,145.6092,145.8377,144.5399,145.1797,426829.0
2019-02-15 11:30:00,158.93,159.5,158.55,158.95,249127.0,145.2528,145.7737,144.9055,145.271,249127.0
2019-02-15 12:00:00,158.98,159.93,158.8,159.58,227162.0,145.2985,146.1667,145.134,145.8468,227162.0
2019-02-15 12:30:00,159.55,159.62,158.8,158.95,217062.0,145.8194,145.8834,145.134,145.271,217062.0
2019-02-15 13:00:00,159.0,159.19,157.81,157.91,364572.0,145.3167,145.4904,144.2292,144.3205,364572.0
2019-02-15 13:30:00,157.88,158.29,157.86,158.07,250271.0,144.2931,144.6678,144.2749,144.4668,250271.0
2019-02-15 14:00:00,158.08,158.17,157.31,157.54,307388.0,144.4759,144.5582,143.7722,143.9824,307388.0
2019-02-15 14:30:00,157.58,158.03,157.49,157.95,310537.0,144.0189,144.4302,143.9367,144.3571,310537.0
2019-02-15 15:00:00,157.97,158.2,157.74,158.02,352988.0,144.3754,144.5856,144.1652,144.4211,352988.0
2019-02-15 15:30:00,158.05,159.05,157.65,159.01,625078.0,144.4485,145.3624,144.0829,145.3259,625078.0
2019-02-19 09:30:00,156.88,158.7,156.06,158.65,254569.0,143.3792,145.0426,142.6298,144.9969,254569.0
2019-02-19 10:00:00,158.71,158.8,158.08,158.08,175577.0,145.0517,145.134,144.4759,144.4759,175577.0
2019-02-19 10:30:00,158.05,158.15,157.26,157.54,264355.0,144.4485,144.5399,143.7265,143.9824,264355.0
2019-02-19 11:00:00,157.55,157.83,157.28,157.28,162398.0,143.9915,144.2474,143.7448,143.7448,162398.0
2019-02-19 11:30:00,157.29,158.07,157.29,157.76,123458.0,143.7539,144.4668,143.7539,144.1835,123458.0
2019-02-19 12:00:00,157.75,158.01,157.59,157.69,391930.0,144.1743,144.4119,144.0281,144.1195,391930.0
2019-02-19 12:30:00,157.69,158.16,157.2,157.47,90413.0,144.1195,144.549,143.6716,143.9184,90413.0
2019-02-19 13:00:00,157.44,157.52,157.1,157.45,65728.0,143.891,143.9641,143.5803,143.9001,65728.0
2019-02-19 13:30:00,157.47,157.76,157.41,157.56,45613.0,143.9184,144.1835,143.8636,144.0007,45613.0
2019-02-19 14:00:00,157.58,157.8,157.46,157.5,98208.0,144.0189,144.22,143.9093,143.9458,98208.0
2019-02-19 14:30:00,157.5,157.85,157.49,157.75,84010.0,143.9458,144.2657,143.9367,144.1743,84010.0
2019-02-19 15:00:00,157.75,158.13,157.74,157.83,157742.0,144.1743,144.5216,144.1652,144.2474,157742.0
2019-02-19 15:30:00,157.81,158.04,157.12,157.31,382043.0,144.2292,144.4394,143.5985,143.7722,382043.0
2019-02-20 09:30:00,157.89,158.5,157.55,158.3,138869.0,144.3023,144.8598,143.9915,144.677,138869.0
2019-02-20 10:00:00,158.29,158.97,158.21,158.72,149850.0,144.6678,145.2893,144.5947,145.0608,149850.0
2019-02-20 10:30:00,158.7,158.83,158.53,158.62,63595.0,145.0426,145.1614,144.8872,144.9694,63595.0
2019-02-20 11:00:00,158.59,159.34,158.58,159.13,73739.0,144.942,145.6275,144.9329,145.4356,73739.0
2019-02-20 11:30:00,159.14,160.16,159.07,159.74,175139.0,145.4447,146.3769,145.3807,145.9931,175139.0
2019-02-20 12:00:00,159.74,160.32,159.67,159.67,192858.0,145.9931,146.5231,145.9291,145.9291,192858.0
2019-02-20 12:30:00,159.66,160.12,159.52,160.03,177891.0,145.9199,146.3404,145.792,146.2581,177891.0
2019-02-20 13:00:00,160.03,160.62,159.99,159.99,98787.0,146.2581,146.7973,146.2215,146.2215,98787.0
2019-02-20 13:30:00,160.01,160.47,159.88,159.9,142876.0,146.2398,146.6602,146.121,146.1393,142876.0
2019-02-20 14:00:00,159.87,160.05,158.72,159.18,109472.0,146.1119,146.2764,145.0608,145.4813,109472.0
2019-02-20 14:30:00,159.18,159.81,159.14,159.46,131798.0,145.4813,146.057,145.4447,145.7372,131798.0
2019-02-20 15:00:00,159.47,159.62,159.36,159.43,110764.0,145.7463,145.8834,145.6458,145.7097,110764.0
2019-02-20 15:30:00,159.43,160.03,159.43,159.92,273806.0,145.7097,146.2581,145.7097,146.1576,273806.0
2019-02-21 09:30:00,159.97,161.81,159.97,161.19,275554.0,146.2033,147.8849,146.2033,147.3183,275554.0
2019-02-21 10:00:00,161.22,163.36,161.11,162.92,368065.0,147.3457,149.3015,147.2452,148.8994,368065.0
2019-02-21 10:30:00,162.82,163.72,162.81,163.3,245958.0,148.808,149.6305,148.7989,149.2467,245958.0
2019-02-21 11:00:00,163.31,163.68,162.93,163.09,153235.0,149.2558,149.594,148.9085,149.0548,153235.0
2019-02-21 11:30:00,163.08,164.3,163.06,164.0,145718.0,149.0456,150.1606,149.0273,149.8865,145718.0
2019-02-21 12:00:00,164.04,164.08,163.55,163.92,127460.0,149.923,149.9596,149.4752,149.8133,127460.0
2019-02-21 12:30:00,163.92,164.09,163.79,163.99,119929.0,149.8133,149.9687,149.6945,149.8773,119929.0
2019-02-21 13:00:00,163.99,164.03,163.54,163.64,64877.0,149.8773,149.9139,149.466,149.5574,64877.0
2019-02-21 13:30:00,163.65,163.81,163.21,163.46,76177.0,149.5666,149.7128,149.1644,149.3929,76177.0
2019-02-21 14:00:00,163.49,163.72,162.76,162.88,166808.0,149.4203,149.6305,148.7532,148.8628,166808.0
2019-02-21 14:30:00,162.89,163.05,162.16,162.46,93565.0,148.872,149.0182,148.2048,148.479,93565.0
2019-02-21 15:00:00,162.53,162.75,162.27,162.39,56237.0,148.543,148.744,148.3053,148.415,56237.0
2019-02-21 15:30:00,162.4,163.09,161.96,162.9,279298.0,148.4241,149.0548,148.022,148.8811,279298.0
2019-02-22 09:30:00,163.0,165.76,163.0,164.9,240460.0,148.9725,151.495,148.9725,150.709,240460.0
2019-02-22 10:00:00,164.9,164.9,164.1,164.24,119129.0,150.709,150.709,149.9778,150.1058,119129.0
2019-02-22 10:30:00,164.17,164.67,164.04,164.49,57017.0,150.0418,150.4988,149.923,150.3343,57017.0
2019-02-22 11:00:00,164.53,164.58,164.22,164.41,52058.0,150.3708,150.4165,150.0875,150.2612,52058.0
2019-02-22 11:30:00,164.48,164.73,164.31,164.41,57574.0,150.3251,150.5536,150.1698,150.2612,57574.0
2019-02-22 12:00:00,164.36,164.87,164.36,164.57,50058.0,150.2155,150.6816,150.2155,150.4074,50058.0
2019-02-22 12:30:00,164.57,164.74,164.47,164.74,62921.0,150.4074,150.5628,150.316,150.5628,62921.0
2019-02-22 13:00:00,164.71,165.12,164.5,165.01,70975.0,150.5354,150.9101,150.3434,150.8095,70975.0
2019-02-22 13:30:00,165.03,165.34,164.86,165.04,152506.0,150.8278,151.1111,150.6724,150.837,152506.0
2019-02-22 14:00:00,165.04,165.16,164.92,165.01,59666.0,150.837,150.9466,150.7273,150.8095,59666.0
2019-02-22 14:30:00,165.01,165.03,164.61,164.91,95427.0,150.8095,150.8278,150.444,150.7181,95427.0
2019-02-22 15:00:00,164.89,165.3,164.85,165.3,66045.0,150.6999,151.0746,150.6633,151.0746,66045.0
2019-02-22 15:30:00,165.26,166.0,165.17,165.97,384379.0,151.038,151.7143,150.9558,151.6869,384379.0
2019-02-25 09:30:00,166.98,167.82,166.0,167.29,252131.0,152.61,153.3777,151.7143,152.8933,252131.0
2019-02-25 10:00:00,167.36,167.4,165.98,166.01,109982.0,152.9573,152.9939,151.6961,151.7235,109982.0
2019-02-25 10:30:00,166.02,166.51,165.49,166.38,94245.0,151.7326,152.1804,151.2482,152.0616,94245.0
2019-02-25 11:00:00,166.41,166.53,166.08,166.25,57080.0,152.0891,152.1987,151.7875,151.9428,57080.0
2019-02-25 11:30:00,166.24,166.74,166.2,166.7,54266.0,151.9337,152.3907,151.8971,152.3541,54266.0
2019-02-25 12:00:00,166.65,167.11,166.57,166.72,79592.0,152.3084,152.7288,152.2353,152.3724,79592.0
2019-02-25 12:30:00,166.72,167.25,166.68,166.84,62791.0,152.3724,152.8568,152.3358,152.482,62791.0
2019-02-25 13:00:00,166.78,166.96,166.62,166.83,42790.0,152.4272,152.5917,152.281,152.4729,42790.0
2019-02-25 13:30:00,166.86,166.87,166.48,166.73,59686.0,152.5003,152.5095,152.153,152.3815,59686.0
2019-02-25 14:00:00,166.73,166.8,166.35,166.45,76486.0,152.3815,152.4455,152.0342,152.1256,76486.0
2019-02-25 14:30:00,166.43,166.46,165.86,165.89,68439.0,152.1073,152.1348,151.5864,151.6138,68439.0
2019-02-25 15:00:00,165.84,166.18,165.61,165.69,105244.0,151.5681,151.8788,151.3579,151.431,105244.0
2019-02-25 15:30:00,165.7,165.8,164.78,164.94,312190.0,151.4402,151.5315,150.5993,150.7456,312190.0
2019-02-26 09:30:00,163.46,164.0,162.81,163.72,145462.0,149.3929,149.8865,148.7989,149.6305,145462.0
2019-02-26 10:00:00,163.7,164.67,163.69,164.28,81334.0,149.6123,150.4988,149.6031,150.1424,81334.0
2019-02-26 10:30:00,164.29,164.95,164.26,164.44,77850.0,150.1515,150.7547,150.1241,150.2886,77850.0
2019-02-26 11:00:00,164.42,165.01,164.33,164.74,44012.0,150.2703,150.8095,150.1881,150.5628,44012.0
2019-02-26 11:30:00,164.79,165.05,164.06,164.16,50269.0,150.6085,150.8461,149.9413,150.0327,50269.0
2019-02-26 12:00:00,164.18,164.52,163.9,164.31,59964.0,150.051,150.3617,149.7951,150.1698,59964.0
2019-02-26 12:30:00,164.37,164.48,163.91,163.92,29238.0,150.2246,150.3251,149.8042,149.8133,29238.0
2019-02-26 13:00:00,163.93,164.2,163.79,164.08,24391.0,149.8225,150.0692,149.6945,149.9596,24391.0
2019-02-26 13:30:00,164.07,164.19,163.95,164.19,47425.0,149.9504,150.0601,149.8408,150.0601,47425.0
2019-02-26 14:00:00,164.18,164.25,163.82,163.88,109538.0,150.051,150.1149,149.7219,149.7768,109538.0
2019-02-26 14:30:00,163.89,164.4,163.88,164.05,37520.0,149.7859,150.252,149.7768,149.9322,37520.0
2019-02-26 15:00:00,164.03,164.3,163.91,164.0,114113.0,149.9139,150.1606,149.8042,149.8865,114113.0
2019-02-26 15:30:00,164.02,164.1,163.7,163.79,317120.0,149.9047,149.9778,149.6123,149.6945,317120.0
2019-02-27 09:30:00,163.51,163.69,162.94,163.27,137037.0,149.4386,149.6031,148.9177,149.2193,137037.0
2019-02-27 10:00:00,163.2,163.46,162.34,162.59,110755.0,149.1553,149.3929,148.3693,148.5978,110755.0
2019-02-27 10:30:00,162.59,163.18,162.35,162.64,32253.0,148.5978,149.137,148.3784,148.6435,32253.0
2019-02-27 11:00:00,162.68,163.05,162.68,162.93,46952.0,148.6801,149.0182,148.6801,148.9085,46952.0
2019-02-27 11:30:00,162.96,163.52,162.86,163.31,40586.0,148.936,149.4478,148.8446,149.2558,40586.0
2019-02-27 12:00:00,163.35,163.4,163.2,163.29,25820.0,149.2924,149.3381,149.1553,149.2376,25820.0
2019-02-27 12:30:00,163.33,163.48,163.02,163.05,37784.0,149.2741,149.4112,148.9908,149.0182,37784.0
2019-02-27 13:00:00,163.07,163.73,163.01,163.48,55370.0,149.0365,149.6397,148.9817,149.4112,55370.0
2019-02-27 13:30:00,163.45,163.48,163.13,163.23,50064.0,149.3838,149.4112,149.0913,149.1827,50064.0
2019-02-27 14:00:00,163.25,163.53,163.2,163.47,31313.0,149.201,149.4569,149.1553,149.4021,31313.0
2019-02-27 14:30:00,163.46,163.74,163.37,163.47,38185.0,149.3929,149.6488,149.3107,149.4021,38185.0
2019-02-27 15:00:00,163.46,163.76,163.38,163.38,92716.0,149.3929,149.6671,149.3198,149.3198,92716.0
2019-02-27 15:30:00,163.33,163.69,163.31,163.6,185579.0,149.2741,149.6031,149.2558,149.5209,185579.0
2019-02-28 09:30:00,163.23,163.6,162.5,163.6,59927.0,149.1827,149.5209,148.5155,149.5209,59927.0
2019-02-28 10:00:00,163.57,163.9,163.23,163.77,66068.0,149.4935,149.7951,149.1827,149.6762,66068.0
2019-02-28 10:30:00,163.78,164.05,163.68,163.92,49844.0,149.6854,149.9322,149.594,149.8133,49844.0
2019-02-28 11:00:00,163.91,164.26,163.76,164.13,58679.0,149.8042,150.1241,149.6671,150.0053,58679.0
2019-02-28 11:30:00,164.12,164.28,163.95,164.0,43387.0,149.9961,150.1424,149.8408,149.8865,43387.0
2019-02-28 12:00:00,164.04,164.75,163.97,164.75,49833.0,149.923,150.5719,149.859,150.5719,49833.0
2019-02-28 12:30:00,164.73,165.03,164.5,164.9,58169.0,150.5536,150.8278,150.3434,150.709,58169.0
2019-02-28 13:00:00,164.87,164.87,164.46,164.56,40073.0,150.6816,150.6816,150.3069,150.3983,40073.0
2019-02-28 13:30:00,164.56,164.99,164.46,164.62,87004.0,150.3983,150.7913,150.3069,150.4531,87004.0
2019-02-28 14:00:00,164.59,164.63,164.26,164.43,46640.0,150.4257,150.4622,150.1241,150.2794,46640.0
2019-02-28 14:30:00,164.42,164.44,163.9,163.96,59591.0,150.2703,150.2886,149.7951,149.8499,59591.0
2019-02-28 15:00:00,163.94,164.15,163.86,164.11,53925.0,149.8316,150.0235,149.7585,149.987,53925.0
2019-02-28 15:30:00,164.11,164.42,163.91,164.04,245713.0,149.987,150.2703,149.8042,149.923,245713.0
2019-03-01 09:30:00,164.85,165.96,164.73,165.62,113088.0,150.6633,151.6778,150.5536,151.367,113088.0
2019-03-01 10:00:00,165.5,165.7,164.81,165.12,153912.0,151.2574,151.4402,150.6267,150.9101,153912.0
2019-03-01 10:30:00,165.15,165.17,164.24,164.5,127357.0,150.9375,150.9558,150.1058,150.3434,127357.0
2019-03-01 11:00:00,164.51,164.6,163.53,163.67,53064.0,150.3526,150.4348,149.4569,149.5849,53064.0
2019-03-01 11:30:00,163.67,163.77,162.82,162.95,80695.0,149.5849,149.6762,148.808,148.9268,80695.0
2019-03-01 12:00:00,162.95,163.16,162.74,163.09,70327.0,148.9268,149.1187,148.7349,149.0548,70327.0
2019-03-01 12:30:00,163.12,163.75,162.92,163.75,43349.0,149.0822,149.658,148.8994,149.658,43349.0
2019-03-01 13:00:00,163.79,163.94,163.75,163.8,21026.0,149.6945,149.8316,149.658,149.7037,21026.0
2019-03-01 13:30:00,163.86,163.86,163.59,163.59,28751.0,149.7585,149.7585,149.5117,149.5117,28751.0
2019-03-01 14:00:00,163.57,163.63,163.33,163.5,73705.0,149.4935,149.5483,149.2741,149.4295,73705.0
2019-03-01 14:30:00,163.5,163.53,163.28,163.37,43512.0,149.4295,149.4569,149.2284,149.3107,43512.0
2019-03-01 15:00:00,163.39,163.46,163.19,163.27,63899.0,149.3289,149.3929,149.1462,149.2193,63899.0
2019-03-01 15:30:00,163.27,163.78,163.13,163.3,180641.0,149.2193,149.6854,149.0913,149.2467,180641.0
2019-03-04 09:30:00,164.6,165.99,164.26,165.88,179548.0,150.4348,151.7052,150.1241,151.6047,179548.0
2019-03-04 10:00:00,165.83,167.02,165.81,166.92,146959.0,151.559,152.6466,151.5407,152.5552,146959.0
2019-03-04 10:30:00,166.93,167.01,166.3,166.39,69553.0,152.5643,152.6374,151.9885,152.0708,69553.0
2019-03-04 11:00:00,166.37,166.45,165.73,165.75,102584.0,152.0525,152.1256,151.4676,151.4859,102584.0
2019-03-04 11:30:00,165.74,165.83,164.34,164.6,99090.0,151.4767,151.559,150.1972,150.4348,99090.0
2019-03-04 12:00:00,164.55,165.1,164.15,164.69,124045.0,150.3891,150.8918,150.0235,150.5171,124045.0
2019-03-04 12:30:00,164.68,164.91,164.4,164.68,71127.0,150.5079,150.7181,150.252,150.5079,71127.0
2019-03-04 13:00:00,164.64,164.92,164.33,164.91,45051.0,150.4714,150.7273,150.1881,150.7181,45051.0
2019-03-04 13:30:00,164.92,165.48,164.89,165.36,66383.0,150.7273,151.2391,150.6999,151.1294,66383.0
2019-03-04 14:00:00,165.38,166.03,165.32,165.99,56328.0,151.1477,151.7418,151.0929,151.7052,56328.0
2019-03-04 14:30:00,165.99,166.03,165.8,165.8,59076.0,151.7052,151.7418,151.5315,151.5315,59076.0
2019-03-04 15:00:00,165.81,165.91,165.61,165.8,75885.0,151.5407,151.6321,151.3579,151.5315,75885.0
2019-03-04 15:30:00,165.8,166.16,165.7,165.84,372154.0,151.5315,151.8606,151.4402,151.5681,372154.0
2019-03-05 09:30:00,165.38,165.76,164.6,164.77,129125.0,151.1477,151.495,150.4348,150.5902,129125.0
2019-03-05 10:00:00,164.81,165.22,163.13,163.16,132930.0,150.6267,151.0015,149.0913,149.1187,132930.0
2019-03-05 10:30:00,163.21,163.89,162.62,162.85,114555.0,149.1644,149.7859,148.6252,148.8354,114555.0
2019-03-05 11:00:00,162.88,163.62,162.63,163.4,89902.0,148.8628,149.5392,148.6344,149.3381,89902.0
2019-03-05 11:30:00,163.37,163.6,162.96,163.18,84913.0,149.3107,149.5209,148.936,149.137,84913.0
2019-03-05 12:00:00,163.16,163.64,163.12,163.55,60204.0,149.1187,149.5574,149.0822,149.4752,60204.0
2019-03-05 12:30:00,163.56,163.67,163.31,163.67,37867.0,149.4843,149.5849,149.2558,149.5849,37867.0
2019-03-05 13:00:00,163.68,163.88,163.3,163.3,67349.0,149.594,149.7768,149.2467,149.2467,67349.0
2019-03-05 13:30:00,163.33,163.35,162.9,163.05,41634.0,149.2741,149.2924,148.8811,149.0182,41634.0
2019-03-05 14:00:00,163.01,163.1,162.24,162.31,55039.0,148.9817,149.0639,148.2779,148.3419,55039.0
2019-03-05 14:30:00,162.31,162.52,162.09,162.3,57923.0,148.3419,148.5338,148.1408,148.3328,57923.0
2019-03-05 15:00:00,162.26,162.39,162.0,162.12,76605.0,148.2962,148.415,148.0586,148.1682,76605.0
2019-03-05 15:30:00,162.13,162.82,161.4,161.45,342820.0,148.1774,148.808,147.5102,147.5559,342820.0
2019-03-06 09:30:00,161.25,161.31,160.22,160.45,107231.0,147.3731,147.4279,146.4318,146.642,107231.0
2019-03-06 10:00:00,160.48,160.78,160.16,160.58,60937.0,146.6694,146.9436,146.3769,146.7608,60937.0
2019-03-06 10:30:00,160.58,160.58,160.01,160.24,60107.0,146.7608,146.7608,146.2398,146.45,60107.0
2019-03-06 11:00:00,160.2,160.33,159.85,159.98,100935.0,146.4135,146.5323,146.0936,146.2124,100935.0
2019-03-06 11:30:00,160.04,160.09,158.94,159.22,80154.0,146.2672,146.3129,145.2619,145.5178,80154.0
2019-03-06 12:00:00,159.21,159.48,159.15,159.16,52048.0,145.5087,145.7554,145.4538,145.463,52048.0
2019-03-06 12:30:00,159.15,159.41,158.42,158.42,96855.0,145.4538,145.6915,144.7867,144.7867,96855.0
2019-03-06 13:00:00,158.47,158.56,158.13,158.21,140882.0,144.8324,144.9146,144.5216,144.5947,140882.0
2019-03-06 13:30:00,158.24,158.82,158.13,158.59,74240.0,144.6221,145.1522,144.5216,144.942,74240.0
2019-03-06 14:00:00,158.59,158.81,158.45,158.68,77547.0,144.942,145.1431,144.8141,145.0243,77547.0
2019-03-06 14:30:00,158.72,158.78,158.23,158.26,120046.0,145.0608,145.1157,144.613,144.6404,120046.0
2019-03-06 15:00:00,158.23,158.32,157.82,158.17,100794.0,144.613,144.6953,144.2383,144.5582,100794.0
2019-03-06 15:30:00,158.15,158.88,158.15,158.27,286917.0,144.5399,145.2071,144.5399,144.6496,286917.0
2019-03-07 09:30:00,157.88,158.27,155.6,156.21,150639.0,144.2931,144.6496,142.2093,142.7668,150639.0
2019-03-07 10:00:00,156.15,156.24,155.54,156.18,66106.0,142.712,142.7943,142.1545,142.7394,66106.0
2019-03-07 10:30:00,156.13,158.03,156.04,157.67,150862.0,142.6937,144.4302,142.6115,144.1012,150862.0
2019-03-07 11:00:00,157.68,158.12,157.41,157.88,189249.0,144.1103,144.5125,143.8636,144.2931,189249.0
2019-03-07 11:30:00,157.86,158.33,157.86,157.97,54720.0,144.2749,144.7044,144.2749,144.3754,54720.0
2019-03-07 12:00:00,157.97,158.15,157.72,158.05,47740.0,144.3754,144.5399,144.1469,144.4485,47740.0
2019-03-07 12:30:00,158.02,158.16,157.53,158.11,74736.0,144.4211,144.549,143.9733,144.5033,74736.0
2019-03-07 13:00:00,158.09,158.12,157.74,158.1,42908.0,144.4851,144.5125,144.1652,144.4942,42908.0
2019-03-07 13:30:00,158.1,158.22,157.76,157.9,70994.0,144.4942,144.6039,144.1835,144.3114,70994.0
2019-03-07 14:00:00,157.92,157.95,157.61,157.64,50653.0,144.3297,144.3571,144.0464,144.0738,50653.0
2019-03-07 14:30:00,157.64,157.64,157.07,157.14,52149.0,144.0738,144.0738,143.5528,143.6168,52149.0
2019-03-07 15:00:00,157.09,157.98,156.98,157.72,73563.0,143.5711,144.3845,143.4706,144.1469,73563.0
2019-03-07 15:30:00,157.72,158.27,157.64,158.04,306811.0,144.1469,144.6496,144.0738,144.4394,306811.0
2019-03-08 09:30:00,155.88,158.26,155.88,158.07,142377.0,142.4652,144.6404,142.4652,144.4668,142377.0
2019-03-08 10:00:00,157.99,158.72,157.91,158.61,135817.0,144.3937,145.0608,144.3205,144.9603,135817.0
2019-03-08 10:30:00,158.69,159.98,158.61,159.08,107229.0,145.0334,146.2124,144.9603,145.3899,107229.0
2019-03-08 11:00:00,159.06,159.6,158.98,159.3,95487.0,145.3716,145.8651,145.2985,145.5909,95487.0
2019-03-08 11:30:00,159.3,159.37,158.41,158.51,50478.0,145.5909,145.6549,144.7775,144.8689,50478.0
2019-03-08 12:00:00,158.48,158.83,158.19,158.83,85372.0,144.8415,145.1614,144.5765,145.1614,85372.0
2019-03-08 12:30:00,158.81,158.84,157.96,158.07,40057.0,145.1431,145.1705,144.3662,144.4668,40057.0
2019-03-08 13:00:00,158.07,158.3,157.98,158.24,59530.0,144.4668,144.677,144.3845,144.6221,59530.0
2019-03-08 13:30:00,158.21,158.34,157.97,158.34,33959.0,144.5947,144.7135,144.3754,144.7135,33959.0
2019-03-08 14:00:00,158.36,158.59,158.1,158.57,36158.0,144.7318,144.942,144.4942,144.9237,36158.0
2019-03-08 14:30:00,158.64,158.93,158.22,158.52,45365.0,144.9877,145.2528,144.6039,144.8781,45365.0
2019-03-08 15:00:00,158.53,158.85,157.88,158.08,99695.0,144.8872,145.1797,144.2931,144.4759,99695.0
2019-03-08 15:30:00,158.05,159.1,157.97,159.0,200634.0,144.4485,145.4081,144.3754,145.3167,200634.0
2019-03-11 09:30:00,159.12,160.07,158.63,159.93,80996.0,145.4264,146.2947,144.9786,146.1667,80996.0
2019-03-11 10:00:00,159.92,160.06,159.59,159.81,50111.0,146.1576,146.2855,145.856,146.057,50111.0
2019-03-11 10:30:00,159.8,160.31,159.68,160.2,31356.0,146.0479,146.514,145.9382,146.4135,31356.0
2019-03-11 11:00:00,160.2,160.53,160.1,160.39,57139.0,146.4135,146.7151,146.3221,146.5871,57139.0
2019-03-11 11:30:00,160.39,160.45,160.09,160.25,58517.0,146.5871,146.642,146.3129,146.4592,58517.0
2019-03-11 12:00:00,160.22,160.4,159.96,160.11,39133.0,146.4318,146.5963,146.1941,146.3312,39133.0
2019-03-11 12:30:00,160.07,160.3,159.88,159.9,60953.0,146.2947,146.5049,146.121,146.1393,60953.0
2019-03-11 13:00:00,159.91,160.14,159.89,159.97,39256.0,146.1484,146.3586,146.1302,146.2033,39256.0
2019-03-11 13:30:00,160.02,160.09,159.86,159.98,44101.0,146.249,146.3129,146.1027,146.2124,44101.0
2019-03-11 14:00:00,159.95,160.31,159.92,160.31,32469.0,146.185,146.514,146.1576,146.514,32469.0
2019-03-11 14:30:00,160.33,160.55,159.92,160.0,50479.0,146.5323,146.7334,146.1576,146.2307,50479.0
2019-03-11 15:00:00,159.98,160.14,159.8,159.96,43426.0,146.2124,146.3586,146.0479,146.1941,43426.0
2019-03-11 15:30:00,159.95,160.66,159.9,160.4,156507.0,146.185,146.8339,146.1393,146.5963,156507.0
2019-03-12 09:30:00,160.56,161.0,159.07,159.6,115233.0,146.7425,147.1446,145.3807,145.8651,115233.0
2019-03-12 10:00:00,159.59,159.94,159.05,159.94,69364.0,145.856,146.1758,145.3624,146.1758,69364.0
2019-03-12 10:30:00,159.89,160.11,159.6,159.67,51621.0,146.1302,146.3312,145.8651,145.9291,51621.0
2019-03-12 11:00:00,159.71,159.71,159.22,159.46,64030.0,145.9656,145.9656,145.5178,145.7372,64030.0
2019-03-12 11:30:00,159.46,159.72,159.35,159.59,47705.0,145.7372,145.9748,145.6366,145.856,47705.0
2019-03-12 12:00:00,159.71,159.73,159.08,159.18,43957.0,145.9656,145.9839,145.3899,145.4813,43957.0
2019-03-12 12:30:00,159.12,159.57,159.09,159.42,91867.0,145.4264,145.8377,145.399,145.7006,91867.0
2019-03-12 13:00:00,159.44,159.46,159.13,159.24,64997.0,145.7189,145.7372,145.4356,145.5361,64997.0
2019-03-12 13:30:00,159.27,159.77,159.19,159.64,40439.0,145.5635,146.0205,145.4904,145.9017,40439.0
2019-03-12 14:00:00,159.66,159.83,159.56,159.56,50997.0,145.9199,146.0753,145.8286,145.8286,50997.0
2019-03-12 14:30:00,159.61,159.7,159.4,159.65,34100.0,145.8742,145.9565,145.6823,145.9108,34100.0
2019-03-12 15:00:00,159.61,159.69,159.27,159.54,84634.0,145.8742,145.9474,145.5635,145.8103,84634.0
2019-03-12 15:30:00,159.57,159.63,158.72,159.18,229165.0,145.8377,145.8925,145.0608,145.4813,229165.0
2019-03-13 09:30:00,159.76,159.77,158.81,159.45,131315.0,146.0113,146.0205,145.1431,145.728,131315.0
2019-03-13 10:00:00,159.43,159.68,159.12,159.35,56247.0,145.7097,145.9382,145.4264,145.6366,56247.0
2019-03-13 10:30:00,159.4,159.67,158.96,159.67,84330.0,145.6823,145.9291,145.2802,145.9291,84330.0
2019-03-13 11:00:00,159.7,160.2,159.49,160.2,60281.0,145.9565,146.4135,145.7646,146.4135,60281.0
2019-03-13 11:30:00,160.2,160.4,159.89,160.18,46019.0,146.4135,146.5963,146.1302,146.3952,46019.0
2019-03-13 12:00:00,160.14,160.35,160.03,160.34,42378.0,146.3586,146.5506,146.2581,146.5414,42378.0
2019-03-13 12:30:00,160.34,160.52,160.26,160.45,54650.0,146.5414,146.7059,146.4683,146.642,54650.0
2019-03-13 13:00:00,160.44,160.8,160.23,160.75,76713.0,146.6328,146.9618,146.4409,146.9161,76713.0
2019-03-13 13:30:00,160.75,160.9,160.55,160.72,64292.0,146.9161,147.0532,146.7334,146.8887,64292.0
2019-03-13 14:00:00,160.72,160.98,160.58,160.63,54179.0,146.8887,147.1263,146.7608,146.8065,54179.0
2019-03-13 14:30:00,160.61,160.61,159.42,159.61,77506.0,146.7882,146.7882,145.7006,145.8742,77506.0
2019-03-13 15:00:00,159.59,159.72,159.34,159.54,68012.0,145.856,145.9748,145.6275,145.8103,68012.0
2019-03-13 15:30:00,159.5,159.96,159.46,159.68,194250.0,145.7737,146.1941,145.7372,145.9382,194250.0
2019-03-14 09:30:00,159.06,159.24,157.4,157.56,185219.0,145.3716,145.5361,143.8544,144.0007,185219.0
2019-03-14 10:00:00,157.52,157.83,156.96,157.12,179535.0,143.9641,144.2474,143.4523,143.5985,179535.0
2019-03-14 10:30:00,157.13,157.52,157.09,157.18,73725.0,143.6077,143.9641,143.5711,143.6534,73725.0
2019-03-14 11:00:00,157.21,157.68,157.05,157.33,42245.0,143.6808,144.1103,143.5346,143.7905,42245.0
2019-03-14 11:30:00,157.35,158.21,157.31,157.8,92544.0,143.8087,144.5947,143.7722,144.22,92544.0
2019-03-14 12:00:00,157.81,158.01,157.61,157.81,42984.0,144.2292,144.4119,144.0464,144.2292,42984.0
2019-03-14 12:30:00,157.81,158.08,157.46,157.84,59751.0,144.2292,144.4759,143.9093,144.2566,59751.0
2019-03-14 13:00:00,157.83,157.95,157.72,157.85,24717.0,144.2474,144.3571,144.1469,144.2657,24717.0
2019-03-14 13:30:00,157.88,157.98,157.59,157.78,37534.0,144.2931,144.3845,144.0281,144.2017,37534.0
2019-03-14 14:00:00,157.77,157.78,157.53,157.69,39464.0,144.1926,144.2017,143.9733,144.1195,39464.0
2019-03-14 14:30:00,157.64,157.71,157.42,157.61,44151.0,144.0738,144.1378,143.8727,144.0464,44151.0
2019-03-14 15:00:00,157.62,157.76,157.54,157.7,65440.0,144.0555,144.1835,143.9824,144.1286,65440.0
2019-03-14 15:30:00,157.69,158.11,157.63,157.76,216708.0,144.1195,144.5033,144.0646,144.1835,216708.0
2019-03-15 09:30:00,157.62,159.34,157.62,159.24,417343.0,144.0555,145.6275,144.0555,145.5361,417343.0
2019-03-15 10:00:00,159.3,159.3,158.2,158.45,34136.0,145.5909,145.5909,144.5856,144.8141,34136.0
2019-03-15 10:30:00,158.46,158.51,157.95,158.33,42024.0,144.8232,144.8689,144.3571,144.7044,42024.0
2019-03-15 11:00:00,158.32,158.87,158.26,158.69,36264.0,144.6953,145.1979,144.6404,145.0334,36264.0
2019-03-15 11:30:00,158.69,158.94,158.18,158.81,45841.0,145.0334,145.2619,144.5673,145.1431,45841.0
2019-03-15 12:00:00,158.83,159.2,158.71,159.08,80969.0,145.1614,145.4995,145.0517,145.3899,80969.0
2019-03-15 12:30:00,159.09,159.15,158.61,158.67,60585.0,145.399,145.4538,144.9603,145.0151,60585.0
2019-03-15 13:00:00,158.68,158.95,158.38,158.42,82960.0,145.0243,145.271,144.7501,144.7867,82960.0
2019-03-15 13:30:00,158.42,158.67,158.15,158.19,123287.0,144.7867,145.0151,144.5399,144.5765,123287.0
2019-03-15 14:00:00,158.18,158.28,157.7,157.73,57890.0,144.5673,144.6587,144.1286,144.156,57890.0
2019-03-15 14:30:00,157.77,158.17,157.72,157.85,49391.0,144.1926,144.5582,144.1469,144.2657,49391.0
2019-03-15 15:00:00,157.84,157.94,157.45,157.88,67532.0,144.2566,144.348,143.9001,144.2931,67532.0
2019-03-15 15:30:00,157.88,158.2,157.4,158.14,352367.0,144.2931,144.5856,143.8544,144.5308,352367.0
2019-03-18 09:30:00,157.98,159.29,157.57,158.86,75767.0,144.3845,145.5818,144.0098,145.1888,75767.0
2019-03-18 10:00:00,158.92,159.43,158.55,159.41,74998.0,145.2436,145.7097,144.9055,145.6915,74998.0
2019-03-18 10:30:00,159.37,159.85,159.24,159.83,46295.0,145.6549,146.0936,145.5361,146.0753,46295.0
2019-03-18 11:00:00,159.87,159.95,158.52,158.78,70605.0,146.1119,146.185,144.8781,145.1157,70605.0
2019-03-18 11:30:00,158.79,159.05,158.68,158.72,54486.0,145.1248,145.3624,145.0243,145.0608,54486.0
2019-03-18 12:00:00,158.72,159.35,158.72,159.28,44661.0,145.0608,145.6366,145.0608,145.5726,44661.0
2019-03-18 12:30:00,159.27,159.9,159.14,159.61,42258.0,145.5635,146.1393,145.4447,145.8742,42258.0
2019-03-18 13:00:00,159.62,160.0,159.52,159.87,40657.0,145.8834,146.2307,145.792,146.1119,40657.0
2019-03-18 13:30:00,159.85,159.97,159.62,159.81,58682.0,146.0936,146.2033,145.8834,146.057,58682.0
2019-03-18 14:00:00,159.86,159.9,159.67,159.87,32918.0,146.1027,146.1393,145.9291,146.1119,32918.0
2019-03-18 14:30:00,159.88,159.9,159.31,159.45,253483.0,146.121,146.1393,145.6001,145.728,253483.0
2019-03-18 15:00:00,159.45,159.96,159.45,159.77,57336.0,145.728,146.1941,145.728,146.0205,57336.0
2019-03-18 15:30:00,159.77,160.49,159.74,160.33,257648.0,146.0205,146.6785,145.9931,146.5323,257648.0
2019-03-19 09:30:00,161.43,162.5,160.62,162.31,89168.0,147.5376,148.5155,146.7973,148.3419,89168.0
2019-03-19 10:00:00,162.4,163.06,162.31,162.5,103057.0,148.4241,149.0273,148.3419,148.5155,103057.0
2019-03-19 10:30:00,162.5,162.5,162.08,162.31,45010.0,148.5155,148.5155,148.1317,148.3419,45010.0
2019-03-19 11:00:00,162.29,162.86,162.29,162.7,49616.0,148.3236,148.8446,148.3236,148.6983,49616.0
2019-03-19 11:30:00,162.7,163.16,162.62,163.09,74026.0,148.6983,149.1187,148.6252,149.0548,74026.0
2019-03-19 12:00:00,163.1,163.11,162.21,162.38,54511.0,149.0639,149.073,148.2505,148.4059,54511.0
2019-03-19 12:30:00,162.37,162.53,160.83,161.64,108606.0,148.3967,148.543,146.9893,147.7296,108606.0
2019-03-19 13:00:00,161.7,161.99,161.39,161.41,69214.0,147.7844,148.0494,147.5011,147.5193,69214.0
2019-03-19 13:30:00,161.41,161.7,161.19,161.3,33407.0,147.5193,147.7844,147.3183,147.4188,33407.0
2019-03-19 14:00:00,161.29,161.67,161.16,161.57,20507.0,147.4097,147.757,147.2909,147.6656,20507.0
2019-03-19 14:30:00,161.58,161.72,161.21,161.25,56852.0,147.6747,147.8027,147.3366,147.3731,56852.0
2019-03-19 15:00:00,161.31,161.43,160.68,160.77,37309.0,147.4279,147.5376,146.8522,146.9344,37309.0
2019-03-19 15:30:00,160.78,161.05,160.07,160.99,192257.0,146.9436,147.1903,146.2947,147.1355,192257.0
2019-03-20 09:30:00,160.52,160.95,159.51,159.58,56768.0,146.7059,147.0989,145.7829,145.8468,56768.0
2019-03-20 10:00:00,159.62,159.88,159.34,159.6,31004.0,145.8834,146.121,145.6275,145.8651,31004.0
2019-03-20 10:30:00,159.6,159.6,158.82,159.33,99787.0,145.8651,145.8651,145.1522,145.6183,99787.0
2019-03-20 11:00:00,159.33,159.54,159.14,159.33,95236.0,145.6183,145.8103,145.4447,145.6183,95236.0
2019-03-20 11:30:00,159.35,159.49,158.47,158.67,77537.0,145.6366,145.7646,144.8324,145.0151,77537.0
2019-03-20 12:00:00,158.73,158.97,158.63,158.91,97180.0,145.07,145.2893,144.9786,145.2345,97180.0
2019-03-20 12:30:00,158.88,158.9,158.02,158.66,115776.0,145.2071,145.2254,144.4211,145.006,115776.0
2019-03-20 13:00:00,158.6,158.88,158.46,158.67,62269.0,144.9512,145.2071,144.8232,145.0151,62269.0
2019-03-20 13:30:00,158.69,159.15,158.68,159.15,112271.0,145.0334,145.4538,145.0243,145.4538,112271.0
2019-03-20 14:00:00,159.18,160.93,159.18,160.86,193916.0,145.4813,147.0807,145.4813,147.0167,193916.0
2019-03-20 14:30:00,160.86,161.5,160.72,161.05,109723.0,147.0167,147.6016,146.8887,147.1903,109723.0
2019-03-20 15:00:00,161.1,161.19,160.57,160.69,45189.0,147.236,147.3183,146.7516,146.8613,45189.0
2019-03-20 15:30:00,160.67,160.68,159.39,159.62,230902.0,146.843,146.8522,145.6732,145.8834,230902.0
2019-03-21 09:30:00,158.52,160.26,158.5,159.83,50937.0,144.8781,146.4683,144.8598,146.0753,50937.0
2019-03-21 10:00:00,159.78,160.1,159.45,159.9,42823.0,146.0296,146.3221,145.728,146.1393,42823.0
2019-03-21 10:30:00,159.84,160.34,159.76,160.15,37205.0,146.0845,146.5414,146.0113,146.3678,37205.0
2019-03-21 11:00:00,160.13,160.58,160.13,160.3,27700.0,146.3495,146.7608,146.3495,146.5049,27700.0
2019-03-21 11:30:00,160.18,160.55,160.0,160.49,30391.0,146.3952,146.7334,146.2307,146.6785,30391.0
2019-03-21 12:00:00,160.47,160.49,159.99,160.05,20084.0,146.6602,146.6785,146.2215,146.2764,20084.0
2019-03-21 12:30:00,160.07,160.31,159.96,160.08,32420.0,146.2947,146.514,146.1941,146.3038,32420.0
2019-03-21 13:00:00,160.09,160.38,159.68,159.83,40110.0,146.3129,146.578,145.9382,146.0753,40110.0
2019-03-21 13:30:00,159.84,159.9,159.23,159.49,62634.0,146.0845,146.1393,145.527,145.7646,62634.0
2019-03-21 14:00:00,159.58,160.16,159.58,160.1,32320.0,145.8468,146.3769,145.8468,146.3221,32320.0
2019-03-21 14:30:00,160.11,160.65,160.11,160.33,29974.0,146.3312,146.8247,146.3312,146.5323,29974.0
2019-03-21 15:00:00,160.36,160.68,160.1,160.17,52664.0,146.5597,146.8522,146.3221,146.3861,52664.0
2019-03-21 15:30:00,160.19,160.49,159.52,159.75,263288.0,146.4043,146.6785,145.792,146.0022,263288.0
2019-03-22 09:30:00,158.32,158.95,157.39,157.58,82168.0,144.6953,145.271,143.8453,144.0189,82168.0
2019-03-22 10:00:00,157.63,158.16,157.35,157.44,170940.0,144.0646,144.549,143.8087,143.891,170940.0
2019-03-22 10:30:00,157.48,157.63,156.8,156.8,137218.0,143.9276,144.0646,143.3061,143.3061,137218.0
2019-03-22 11:00:00,156.82,156.94,156.25,156.58,76774.0,143.3244,143.434,142.8034,143.105,76774.0
2019-03-22 11:30:00,156.52,156.58,155.34,155.34,108403.0,143.0502,143.105,141.9717,141.9717,108403.0
2019-03-22 12:00:00,155.33,156.25,155.26,155.96,64905.0,141.9626,142.8034,141.8986,142.5384,64905.0
2019-03-22 12:30:00,155.95,156.41,155.81,156.33,108539.0,142.5292,142.9496,142.4013,142.8765,108539.0
2019-03-22 13:00:00,156.34,156.47,156.12,156.21,79597.0,142.8857,143.0045,142.6846,142.7668,79597.0
2019-03-22 13:30:00,156.21,156.52,156.12,156.25,109312.0,142.7668,143.0502,142.6846,142.8034,109312.0
2019-03-22 14:00:00,156.23,156.81,156.23,156.74,114135.0,142.7851,143.3152,142.7851,143.2512,114135.0
2019-03-22 14:30:00,156.74,157.12,156.38,156.91,75373.0,143.2512,143.5985,142.9222,143.4066,75373.0
2019-03-22 15:00:00,156.91,157.08,156.59,156.59,118300.0,143.4066,143.562,143.1141,143.1141,118300.0
2019-03-22 15:30:00,156.57,156.59,155.86,155.95,301626.0,143.0959,143.1141,142.447,142.5292,301626.0
2019-03-25 09:30:00,156.36,158.03,155.99,156.96,123613.0,142.9039,144.4302,142.5658,143.4523,123613.0
2019-03-25 10:00:00,157.11,157.31,156.16,156.8,82655.0,143.5894,143.7722,142.7211,143.3061,82655.0
2019-03-25 10:30:00,156.8,157.93,156.8,157.77,76338.0,143.3061,144.3388,143.3061,144.1926,76338.0
2019-03-25 11:00:00,157.78,158.25,157.55,158.19,74896.0,144.2017,144.6313,143.9915,144.5765,74896.0
2019-03-25 11:30:00,158.16,158.24,157.3,157.3,65430.0,144.549,144.6221,143.763,143.763,65430.0
2019-03-25 12:00:00,157.32,157.9,157.18,157.73,38470.0,143.7813,144.3114,143.6534,144.156,38470.0
2019-03-25 12:30:00,157.67,157.67,156.61,156.94,37150.0,144.1012,144.1012,143.1324,143.434,37150.0
2019-03-25 13:00:00,157.02,157.52,156.74,157.07,37493.0,143.5071,143.9641,143.2512,143.5528,37493.0
2019-03-25 13:30:00,157.03,157.12,156.54,156.57,34299.0,143.5163,143.5985,143.0684,143.0959,34299.0
2019-03-25 14:00:00,156.63,156.91,156.44,156.55,59355.0,143.1507,143.4066,142.9771,143.0776,59355.0
2019-03-25 14:30:00,156.58,157.21,156.57,157.09,49248.0,143.105,143.6808,143.0959,143.5711,49248.0
2019-03-25 15:00:00,157.08,157.46,156.87,157.26,71375.0,143.562,143.9093,143.37,143.7265,71375.0
2019-03-25 15:30:00,157.23,157.53,157.03,157.35,97585.0,143.6991,143.9733,143.5163,143.8087,97585.0
2019-03-26 09:30:00,158.44,158.73,157.85,158.18,78898.0,144.8049,145.07,144.2657,144.5673,78898.0
2019-03-26 10:00:00,158.16,158.26,157.71,158.11,56267.0,144.549,144.6404,144.1378,144.5033,56267.0
2019-03-26 10:30:00,158.06,158.87,157.83,158.47,56530.0,144.4576,145.1979,144.2474,144.8324,56530.0
2019-03-26 11:00:00,158.41,158.48,157.93,158.06,31492.0,144.7775,144.8415,144.3388,144.4576,31492.0
2019-03-26 11:30:00,158.02,158.23,157.45,157.78,28296.0,144.4211,144.613,143.9001,144.2017,28296.0
2019-03-26 12:00:00,157.72,158.06,157.55,157.55,30819.0,144.1469,144.4576,143.9915,143.9915,30819.0
2019-03-26 12:30:00,157.53,157.77,157.26,157.39,31168.0,143.9733,144.1926,143.7265,143.8453,31168.0
2019-03-26 13:00:00,157.38,157.74,157.22,157.38,40167.0,143.8362,144.1652,143.6899,143.8362,40167.0
2019-03-26 13:30:00,157.4,157.41,157.06,157.08,29855.0,143.8544,143.8636,143.5437,143.562,29855.0
2019-03-26 14:00:00,157.08,157.12,156.53,156.65,42881.0,143.562,143.5985,143.0593,143.169,42881.0
2019-03-26 14:30:00,156.67,157.38,156.51,157.38,50446.0,143.1873,143.8362,143.041,143.8362,50446.0
2019-03-26 15:00:00,157.36,157.47,156.99,157.05,42080.0,143.8179,143.9184,143.4797,143.5346,42080.0
2019-03-26 15:30:00,157.03,157.67,156.96,157.6,157482.0,143.5163,144.1012,143.4523,144.0372,157482.0
2019-03-27 09:30:00,158.13,158.5,157.25,157.47,68412.0,144.5216,144.8598,143.7173,143.9184,68412.0
2019-03-27 10:00:00,157.5,158.16,157.42,158.09,30312.0,143.9458,144.549,143.8727,144.4851,30312.0
2019-03-27 10:30:00,158.1,158.26,157.39,157.67,27137.0,144.4942,144.6404,143.8453,144.1012,27137.0
2019-03-27 11:00:00,157.65,157.8,156.98,157.19,34468.0,144.0829,144.22,143.4706,143.6625,34468.0
2019-03-27 11:30:00,157.18,157.32,156.08,156.58,78571.0,143.6534,143.7813,142.648,143.105,78571.0
2019-03-27 12:00:00,156.56,157.22,156.43,157.2,62506.0,143.0867,143.6899,142.9679,143.6716,62506.0
2019-03-27 12:30:00,157.15,157.48,157.06,157.25,44605.0,143.626,143.9276,143.5437,143.7173,44605.0
2019-03-27 13:00:00,157.31,157.95,157.07,157.84,45572.0,143.7722,144.3571,143.5528,144.2566,45572.0
2019-03-27 13:30:00,157.86,158.18,157.7,158.01,23943.0,144.2749,144.5673,144.1286,144.4119,23943.0
2019-03-27 14:00:00,158.06,158.45,157.94,158.05,64447.0,144.4576,144.8141,144.348,144.4485,64447.0
2019-03-27 14:30:00,158.06,158.18,157.61,157.88,53594.0,144.4576,144.5673,144.0464,144.2931,53594.0
2019-03-27 15:00:00,157.88,158.2,157.78,158.17,54348.0,144.2931,144.5856,144.2017,144.5582,54348.0
2019-03-27 15:30:00,158.19,158.56,158.19,158.31,168560.0,144.5765,144.9146,144.5765,144.6861,168560.0
2019-03-28 09:30:00,158.0,158.5,157.77,158.18,142516.0,145.097,145.5562,144.8858,145.2623,142516.0
2019-03-28 10:00:00,158.18,158.37,157.83,158.06,74215.0,145.2623,145.4368,144.9409,145.1521,74215.0
2019-03-28 10:30:00,158.13,158.28,157.69,157.89,82817.0,145.2164,145.3542,144.8124,144.996,82817.0
2019-03-28 11:00:00,157.87,157.9,156.86,156.87,55769.0,144.9777,145.0052,144.0501,144.0593,55769.0
2019-03-28 11:30:00,156.86,157.48,156.8,157.3,33192.0,144.0501,144.6195,143.995,144.4542,33192.0
2019-03-28 12:00:00,157.29,157.34,156.73,157.2,52143.0,144.445,144.4909,143.9308,144.3624,52143.0
2019-03-28 12:30:00,157.21,157.49,157.02,157.43,43952.0,144.3716,144.6287,144.1971,144.5736,43952.0
2019-03-28 13:00:00,157.46,157.72,157.25,157.54,63848.0,144.6011,144.8399,144.4083,144.6746,63848.0
2019-03-28 13:30:00,157.52,158.0,157.45,157.94,57617.0,144.6562,145.097,144.592,145.0419,57617.0
2019-03-28 14:00:00,157.95,157.97,157.68,157.87,41457.0,145.0511,145.0695,144.8032,144.9777,41457.0
2019-03-28 14:30:00,157.84,157.96,157.78,157.9,32826.0,144.9501,145.0603,144.895,145.0052,32826.0
2019-03-28 15:00:00,157.89,158.1,157.75,157.9,69136.0,144.996,145.1889,144.8675,145.0052,69136.0
2019-03-28 15:30:00,157.9,158.22,157.75,158.04,95513.0,145.0052,145.2991,144.8675,145.1338,95513.0
2019-03-29 09:30:00,158.91,160.33,158.76,160.06,121138.0,145.9327,147.2368,145.795,146.9888,121138.0
2019-03-29 10:00:00,160.04,160.35,159.77,160.09,40783.0,146.9705,147.2551,146.7225,147.0164,40783.0
2019-03-29 10:30:00,160.06,160.33,159.55,160.26,88841.0,146.9888,147.2368,146.5205,147.1725,88841.0
2019-03-29 11:00:00,160.27,161.06,160.26,160.73,115529.0,147.1817,147.9072,147.1725,147.6041,115529.0
2019-03-29 11:30:00,160.75,161.2,160.32,160.5,80054.0,147.6225,148.0357,147.2276,147.3929,80054.0
2019-03-29 12:00:00,160.51,160.51,158.48,159.24,201563.0,147.4021,147.4021,145.5378,146.2358,201563.0
2019-03-29 12:30:00,159.33,159.5,158.96,159.07,127992.0,146.3184,146.4746,145.9786,146.0797,127992.0
2019-03-29 13:00:00,159.15,159.34,158.89,159.24,61423.0,146.1531,146.3276,145.9144,146.2358,61423.0
2019-03-29 13:30:00,159.19,159.25,158.88,158.9,42594.0,146.1899,146.245,145.9052,145.9235,42594.0
2019-03-29 14:00:00,158.89,159.54,158.87,159.48,35270.0,145.9144,146.5113,145.896,146.4562,35270.0
2019-03-29 14:30:00,159.5,159.97,159.18,159.78,43120.0,146.4746,146.9062,146.1807,146.7317,43120.0
2019-03-29 15:00:00,159.8,159.98,159.44,159.61,48973.0,146.7501,146.9154,146.4195,146.5756,48973.0
2019-03-29 15:30:00,159.63,160.0,159.44,159.79,203595.0,146.5939,146.9337,146.4195,146.7409,203595.0
2019-04-01 09:30:00,161.64,163.08,160.68,160.81,160209.0,148.4398,149.7622,147.5582,147.6776,160209.0
2019-04-01 10:00:00,161.0,162.1,160.83,162.01,109303.0,147.8521,148.8622,147.6959,148.7796,109303.0
2019-04-01 10:30:00,161.93,162.68,161.84,162.34,74784.0,148.7061,149.3949,148.6235,149.0826,74784.0
2019-04-01 11:00:00,162.4,162.67,161.95,162.28,47494.0,149.1377,149.3857,148.7245,149.0275,47494.0
2019-04-01 11:30:00,162.23,162.23,161.54,161.94,47015.0,148.9816,148.9816,148.348,148.7153,47015.0
2019-04-01 12:00:00,161.95,162.18,161.85,162.06,33794.0,148.7245,148.9357,148.6326,148.8255,33794.0
2019-04-01 12:30:00,162.05,162.27,161.99,162.11,39018.0,148.8163,149.0183,148.7612,148.8714,39018.0
2019-04-01 13:00:00,162.1,162.21,161.78,162.07,32979.0,148.8622,148.9632,148.5684,148.8347,32979.0
2019-04-01 13:30:00,162.09,162.18,161.89,161.98,41787.0,148.853,148.9357,148.6694,148.752,41787.0
2019-04-01 14:00:00,162.0,162.19,161.84,161.84,39122.0,148.7704,148.9449,148.6235,148.6235,39122.0
2019-04-01 14:30:00,161.87,162.26,161.85,162.26,31863.0,148.651,149.0092,148.6326,149.0092,31863.0
2019-04-01 15:00:00,162.23,162.26,161.99,162.21,64728.0,148.9816,149.0092,148.7612,148.9632,64728.0
2019-04-01 15:30:00,162.21,162.24,161.86,161.88,214290.0,148.9632,148.9908,148.6418,148.6602,214290.0
2019-04-02 09:30:00,161.9,162.71,161.32,162.65,88502.0,148.6786,149.4224,148.1459,149.3673,88502.0
2019-04-02 10:00:00,162.71,162.71,161.6,161.9,77757.0,149.4224,149.4224,148.4031,148.6786,77757.0
2019-04-02 10:30:00,161.9,161.9,161.12,161.13,41440.0,148.6786,148.6786,147.9623,147.9714,41440.0
2019-04-02 11:00:00,161.23,162.04,160.83,162.04,69510.0,148.0633,148.8071,147.6959,148.8071,69510.0
2019-04-02 11:30:00,162.0,162.16,161.59,162.11,47717.0,148.7704,148.9173,148.3939,148.8714,47717.0
2019-04-02 12:00:00,162.14,162.23,161.81,161.86,43629.0,148.899,148.9816,148.5959,148.6418,43629.0
2019-04-02 12:30:00,161.94,161.96,161.68,161.8,43967.0,148.7153,148.7337,148.4765,148.5867,43967.0
2019-04-02 13:00:00,161.83,162.1,161.74,161.75,40271.0,148.6143,148.8622,148.5316,148.5408,40271.0
2019-04-02 13:30:00,161.74,162.02,161.68,161.87,34901.0,148.5316,148.7888,148.4765,148.651,34901.0
2019-04-02 14:00:00,161.85,162.16,161.78,162.16,30317.0,148.6326,148.9173,148.5684,148.9173,30317.0
2019-04-02 14:30:00,162.17,162.56,162.09,162.46,91989.0,148.9265,149.2847,148.853,149.1928,91989.0
2019-04-02 15:00:00,162.48,162.55,162.36,162.44,35749.0,149.2112,149.2755,149.101,149.1745,35749.0
2019-04-02 15:30:00,162.44,162.64,162.11,162.13,149763.0,149.1745,149.3581,148.8714,148.8898,149763.0
2019-04-03 09:30:00,163.04,163.7,162.17,162.94,128030.0,149.7255,150.3316,148.9265,149.6336,128030.0
2019-04-03 10:00:00,162.94,163.75,162.57,163.59,65787.0,149.6336,150.3775,149.2938,150.2305,65787.0
2019-04-03 10:30:00,163.5,164.06,163.28,163.9,70694.0,150.1479,150.6622,149.9459,150.5152,70694.0
2019-04-03 11:00:00,163.9,164.05,163.49,163.67,58561.0,150.5152,150.653,150.1387,150.304,58561.0
2019-04-03 11:30:00,163.61,163.86,163.49,163.63,49897.0,150.2489,150.4785,150.1387,150.2673,49897.0
2019-04-03 12:00:00,163.65,163.81,163.52,163.61,48131.0,150.2856,150.4326,150.1663,150.2489,48131.0
2019-04-03 12:30:00,163.6,163.68,163.43,163.68,33007.0,150.2397,150.3132,150.0836,150.3132,33007.0
2019-04-03 13:00:00,163.66,163.86,163.35,163.57,59650.0,150.2948,150.4785,150.0101,150.2122,59650.0
2019-04-03 13:30:00,163.58,163.85,163.06,163.35,70654.0,150.2214,150.4693,149.7438,150.0101,70654.0
2019-04-03 14:00:00,163.34,163.66,163.2,163.53,50240.0,150.001,150.2948,149.8724,150.1754,50240.0
2019-04-03 14:30:00,163.51,163.52,163.0,163.03,31665.0,150.1571,150.1663,149.6887,149.7163,31665.0
2019-04-03 15:00:00,163.02,163.2,162.65,163.19,45586.0,149.7071,149.8724,149.3673,149.8632,45586.0
2019-04-03 15:30:00,163.15,163.5,162.98,163.39,108870.0,149.8265,150.1479,149.6704,150.0469,108870.0
2019-04-04 09:30:00,163.47,164.56,163.34,164.36,127636.0,150.1203,151.1213,150.001,150.9377,127636.0
2019-04-04 10:00:00,164.27,164.78,164.0,164.0,51173.0,150.855,151.3234,150.6071,150.6071,51173.0
2019-04-04 10:30:00,163.97,164.37,163.56,164.2,33905.0,150.5795,150.9468,150.203,150.7907,33905.0
2019-04-04 11:00:00,164.24,164.61,163.75,164.3,142973.0,150.8275,151.1672,150.3775,150.8826,142973.0
2019-04-04 11:30:00,164.26,164.34,163.75,163.81,22472.0,150.8458,150.9193,150.3775,150.4326,22472.0
2019-04-04 12:00:00,163.87,164.56,163.84,164.4,41813.0,150.4877,151.1213,150.4601,150.9744,41813.0
2019-04-04 12:30:00,164.38,164.68,163.96,163.96,51227.0,150.956,151.2315,150.5703,150.5703,51227.0
2019-04-04 13:00:00,163.97,164.06,163.84,163.93,28064.0,150.5795,150.6622,150.4601,150.5428,28064.0
2019-04-04 13:30:00,163.9,164.05,163.65,163.66,25289.0,150.5152,150.653,150.2856,150.2948,25289.0
2019-04-04 14:00:00,163.71,163.88,163.65,163.78,42979.0,150.3407,150.4969,150.2856,150.405,42979.0
2019-04-04 14:30:00,163.78,164.2,163.78,164.07,41398.0,150.405,150.7907,150.405,150.6713,41398.0
2019-04-04 15:00:00,164.08,164.09,163.63,163.74,76320.0,150.6805,150.6897,150.2673,150.3683,76320.0
2019-04-04 15:30:00,163.76,164.3,163.75,164.24,128261.0,150.3867,150.8826,150.3775,150.8275,128261.0
2019-04-05 09:30:00,164.84,165.15,164.21,164.96,76394.0,151.3785,151.6631,150.7999,151.4887,76394.0
2019-04-05 10:00:00,164.99,164.99,164.65,164.72,32521.0,151.5162,151.5162,151.204,151.2683,32521.0
2019-04-05 10:30:00,164.72,165.45,164.72,165.12,57208.0,151.2683,151.9386,151.2683,151.6356,57208.0
2019-04-05 11:00:00,165.16,165.27,164.57,164.61,53390.0,151.6723,151.7733,151.1305,151.1672,53390.0
2019-04-05 11:30:00,164.65,165.04,164.51,164.76,48032.0,151.204,151.5621,151.0754,151.305,48032.0
2019-04-05 12:00:00,164.73,165.12,164.73,165.08,42816.0,151.2774,151.6356,151.2774,151.5989,42816.0
2019-04-05 12:30:00,165.12,165.17,164.82,165.07,25960.0,151.6356,151.6815,151.3601,151.5897,25960.0
2019-04-05 13:00:00,165.07,165.38,164.94,165.1,34848.0,151.5897,151.8744,151.4703,151.6172,34848.0
2019-04-05 13:30:00,165.09,165.27,165.04,165.27,18824.0,151.608,151.7733,151.5621,151.7733,18824.0
2019-04-05 14:00:00,165.25,165.39,165.01,165.17,112771.0,151.755,151.8835,151.5346,151.6815,112771.0
2019-04-05 14:30:00,165.14,165.31,164.95,165.01,49301.0,151.654,151.8101,151.4795,151.5346,49301.0
2019-04-05 15:00:00,165.03,165.2,164.92,165.16,33952.0,151.5529,151.7091,151.4519,151.6723,33952.0
2019-04-05 15:30:00,165.17,165.25,164.8,165.02,241621.0,151.6815,151.755,151.3417,151.5438,241621.0
2019-04-08 09:30:00,163.98,164.44,163.53,163.53,100109.0,150.5887,151.0111,150.1754,150.1754,100109.0
2019-04-08 10:00:00,163.66,163.8,163.19,163.3,96346.0,150.2948,150.4234,149.8632,149.9642,96346.0
2019-04-08 10:30:00,163.36,163.89,163.35,163.79,35642.0,150.0193,150.506,150.0101,150.4142,35642.0
2019-04-08 11:00:00,163.85,164.49,163.8,164.15,24561.0,150.4693,151.057,150.4234,150.7448,24561.0
2019-04-08 11:30:00,164.2,164.48,164.18,164.3,23872.0,150.7907,151.0479,150.7724,150.8826,23872.0
2019-04-08 12:00:00,164.31,164.34,163.75,163.94,25399.0,150.8917,150.9193,150.3775,150.552,25399.0
2019-04-08 12:30:00,163.96,164.04,163.71,163.71,20191.0,150.5703,150.6438,150.3407,150.3407,20191.0
2019-04-08 13:00:00,163.71,164.15,163.55,163.99,35335.0,150.3407,150.7448,150.1938,150.5979,35335.0
2019-04-08 13:30:00,164.0,164.39,164.0,164.39,13534.0,150.6071,150.9652,150.6071,150.9652,13534.0
2019-04-08 14:00:00,164.36,164.63,164.22,164.44,20591.0,150.9377,151.1856,150.8091,151.0111,20591.0
2019-04-08 14:30:00,164.4,164.68,164.37,164.63,30515.0,150.9744,151.2315,150.9468,151.1856,30515.0
2019-04-08 15:00:00,164.59,164.89,164.57,164.81,41938.0,151.1489,151.4244,151.1305,151.3509,41938.0
2019-04-08 15:30:00,164.78,165.04,164.68,164.97,148523.0,151.3234,151.5621,151.2315,151.4978,148523.0
2019-04-09 09:30:00,162.18,162.41,160.1,160.67,260568.0,148.9357,149.1469,147.0256,147.549,260568.0
2019-04-09 10:00:00,160.66,161.0,160.27,160.4,106983.0,147.5398,147.8521,147.1817,147.3011,106983.0
2019-04-09 10:30:00,160.5,160.81,159.9,160.05,88822.0,147.3929,147.6776,146.8419,146.9796,88822.0
2019-04-09 11:00:00,160.07,160.44,159.86,160.08,75863.0,146.998,147.3378,146.8052,147.0072,75863.0
2019-04-09 11:30:00,160.12,160.31,159.95,160.11,61709.0,147.0439,147.2184,146.8878,147.0347,61709.0
2019-04-09 12:00:00,160.1,160.88,160.03,160.61,73303.0,147.0256,147.7419,146.9613,147.4939,73303.0
2019-04-09 12:30:00,160.66,160.66,160.16,160.27,36497.0,147.5398,147.5398,147.0807,147.1817,36497.0
2019-04-09 13:00:00,160.25,160.63,160.02,160.5,48698.0,147.1633,147.5123,146.9521,147.3929,48698.0
2019-04-09 13:30:00,160.48,160.52,160.33,160.44,30548.0,147.3745,147.4113,147.2368,147.3378,30548.0
2019-04-09 14:00:00,160.43,160.45,159.14,159.18,156969.0,147.3286,147.347,146.1439,146.1807,156969.0
2019-04-09 14:30:00,159.16,159.25,158.46,158.55,314236.0,146.1623,146.245,145.5195,145.6021,314236.0
2019-04-09 15:00:00,158.55,158.93,158.51,158.75,195625.0,145.6021,145.9511,145.5654,145.7858,195625.0
2019-04-09 15:30:00,158.76,159.09,158.46,158.86,526001.0,145.795,146.098,145.5195,145.8868,526001.0
2019-04-10 09:30:00,159.0,159.64,157.95,158.0,126894.0,146.0154,146.6031,145.0511,145.097,126894.0
2019-04-10 10:00:00,157.95,158.29,156.2,156.24,259709.0,145.0511,145.3634,143.444,143.4808,259709.0
2019-04-10 10:30:00,156.21,156.71,156.03,156.31,125863.0,143.4532,143.9124,143.2879,143.5451,125863.0
2019-04-10 11:00:00,156.33,156.64,155.96,155.99,220926.0,143.5634,143.8481,143.2236,143.2512,220926.0
2019-04-10 11:30:00,155.99,156.37,155.76,155.83,364003.0,143.2512,143.6002,143.04,143.1043,364003.0
2019-04-10 12:00:00,155.82,156.4,155.82,156.22,104415.0,143.0951,143.6277,143.0951,143.4624,104415.0
2019-04-10 12:30:00,156.23,156.88,156.23,156.79,106436.0,143.4716,144.0685,143.4716,143.9859,106436.0
2019-04-10 13:00:00,156.77,157.64,156.75,157.32,250571.0,143.9675,144.7664,143.9491,144.4726,250571.0
2019-04-10 13:30:00,157.32,158.15,157.17,158.0,101701.0,144.4726,145.2348,144.3348,145.097,101701.0
2019-04-10 14:00:00,158.1,158.62,157.78,158.12,88872.0,145.1889,145.6664,144.895,145.2072,88872.0
2019-04-10 14:30:00,158.08,158.42,158.01,158.3,63356.0,145.1705,145.4827,145.1062,145.3725,63356.0
2019-04-10 15:00:00,158.33,158.7,158.25,158.62,99913.0,145.4001,145.7399,145.3266,145.6664,99913.0
2019-04-10 15:30:00,158.63,158.74,158.38,158.66,277340.0,145.6756,145.7766,145.446,145.7031,277340.0
2019-04-11 09:30:00,158.64,159.15,157.9,159.0,84354.0,145.6848,146.1531,145.0052,146.0154,84354.0
2019-04-11 10:00:00,159.04,159.85,158.95,159.63,74078.0,146.0521,146.796,145.9695,146.5939,74078.0
2019-04-11 10:30:00,159.6,159.72,159.1,159.61,53685.0,146.5664,146.6766,146.1072,146.5756,53685.0
2019-04-11 11:00:00,159.64,159.75,159.46,159.63,44095.0,146.6031,146.7041,146.4378,146.5939,44095.0
2019-04-11 11:30:00,159.61,159.82,159.06,159.76,58934.0,146.5756,146.7684,146.0705,146.7133,58934.0
2019-04-11 12:00:00,159.78,160.0,159.66,159.7,33781.0,146.7317,146.9337,146.6215,146.6582,33781.0
2019-04-11 12:30:00,159.67,159.87,159.44,159.78,55230.0,146.6307,146.8143,146.4195,146.7317,55230.0
2019-04-11 13:00:00,159.8,159.85,159.56,159.6,40140.0,146.7501,146.796,146.5297,146.5664,40140.0
2019-04-11 13:30:00,159.61,159.81,159.41,159.75,42479.0,146.5756,146.7592,146.3919,146.7041,42479.0
2019-04-11 14:00:00,159.75,159.86,159.48,159.5,65001.0,146.7041,146.8052,146.4562,146.4746,65001.0
2019-04-11 14:30:00,159.51,159.68,159.4,159.61,37257.0,146.4837,146.6399,146.3827,146.5756,37257.0
2019-04-11 15:00:00,159.61,159.91,159.53,159.68,88802.0,146.5756,146.8511,146.5021,146.6399,88802.0
2019-04-11 15:30:00,159.69,160.3,159.64,160.15,148251.0,146.649,147.2092,146.6031,147.0715,148251.0
2019-04-12 09:30:00,161.69,162.33,160.88,162.11,103450.0,148.4857,149.0734,147.7419,148.8714,103450.0
2019-04-12 10:00:00,161.98,162.08,160.72,161.17,92928.0,148.752,148.8439,147.5949,148.0082,92928.0
2019-04-12 10:30:00,161.22,161.4,160.69,160.91,46530.0,148.0541,148.2194,147.5674,147.7694,46530.0
2019-04-12 11:00:00,160.87,161.05,160.56,160.92,41431.0,147.7327,147.898,147.448,147.7786,41431.0
2019-04-12 11:30:00,160.96,161.09,159.98,160.16,127394.0,147.8153,147.9347,146.9154,147.0807,127394.0
2019-04-12 12:00:00,160.16,160.6,159.9,160.47,73181.0,147.0807,147.4847,146.8419,147.3653,73181.0
2019-04-12 12:30:00,160.47,161.04,160.4,161.04,28966.0,147.3653,147.8888,147.3011,147.8888,28966.0
2019-04-12 13:00:00,161.06,161.37,161.0,161.32,26367.0,147.9072,148.1918,147.8521,148.1459,26367.0
2019-04-12 13:30:00,161.33,161.34,161.01,161.11,27940.0,148.1551,148.1643,147.8612,147.9531,27940.0
2019-04-12 14:00:00,161.08,161.46,161.0,161.22,29159.0,147.9255,148.2745,147.8521,148.0541,29159.0
2019-04-12 14:30:00,161.23,161.32,160.97,161.12,25691.0,148.0633,148.1459,147.8245,147.9623,25691.0
2019-04-12 15:00:00,161.13,161.33,161.03,161.31,54194.0,147.9714,148.1551,147.8796,148.1367,54194.0
2019-04-12 15:30:00,161.28,161.52,161.06,161.46,132218.0,148.1092,148.3296,147.9072,148.2745,132218.0
2019-04-15 09:30:00,161.83,162.19,161.38,162.05,113421.0,148.6143,148.9449,148.201,148.8163,113421.0
2019-04-15 10:00:00,162.02,162.47,161.77,161.98,49862.0,148.7888,149.202,148.5592,148.752,49862.0
2019-04-15 10:30:00,161.87,162.25,161.81,162.05,39135.0,148.651,149.0,148.5959,148.8163,39135.0
2019-04-15 11:00:00,162.07,162.45,162.01,162.26,36357.0,148.8347,149.1836,148.7796,149.0092,36357.0
2019-04-15 11:30:00,162.26,162.26,161.9,162.06,33449.0,149.0092,149.0092,148.6786,148.8255,33449.0
2019-04-15 12:00:00,162.07,162.08,161.88,161.98,29324.0,148.8347,148.8439,148.6602,148.752,29324.0
2019-04-15 12:30:00,161.98,162.19,161.94,162.0,69644.0,148.752,148.9449,148.7153,148.7704,69644.0
2019-04-15 13:00:00,161.96,162.37,161.96,162.33,41066.0,148.7337,149.1102,148.7337,149.0734,41066.0
2019-04-15 13:30:00,162.36,162.45,162.18,162.26,29958.0,149.101,149.1836,148.9357,149.0092,29958.0
2019-04-15 14:00:00,162.25,162.3,162.14,162.24,31117.0,149.0,149.0459,148.899,148.9908,31117.0
2019-04-15 14:30:00,162.22,162.3,162.1,162.28,44926.0,148.9724,149.0459,148.8622,149.0275,44926.0
2019-04-15 15:00:00,162.27,162.31,162.16,162.26,46034.0,149.0183,149.0551,148.9173,149.0092,46034.0
2019-04-15 15:30:00,162.25,162.59,161.99,162.49,193818.0,149.0,149.3122,148.7612,149.2204,193818.0
2019-04-16 09:30:00,162.49,163.36,162.37,163.32,57676.0,149.2204,150.0193,149.1102,149.9826,57676.0
2019-04-16 10:00:00,163.36,163.49,162.97,163.44,42461.0,150.0193,150.1387,149.6612,150.0928,42461.0
2019-04-16 10:30:00,163.42,163.42,163.03,163.19,46052.0,150.0744,150.0744,149.7163,149.8632,46052.0
2019-04-16 11:00:00,163.18,163.75,163.08,163.61,52127.0,149.854,150.3775,149.7622,150.2489,52127.0
2019-04-16 11:30:00,163.6,164.02,163.53,163.89,66405.0,150.2397,150.6254,150.1754,150.506,66405.0
2019-04-16 12:00:00,163.87,164.39,163.86,164.21,44586.0,150.4877,150.9652,150.4785,150.7999,44586.0
2019-04-16 12:30:00,164.21,164.7,164.18,164.56,69233.0,150.7999,151.2499,150.7724,151.1213,69233.0
2019-04-16 13:00:00,164.51,164.84,164.42,164.71,55671.0,151.0754,151.3785,150.9928,151.2591,55671.0
2019-04-16 13:30:00,164.69,164.98,164.68,164.94,41482.0,151.2407,151.507,151.2315,151.4703,41482.0
2019-04-16 14:00:00,164.94,164.98,164.48,164.81,56342.0,151.4703,151.507,151.0479,151.3509,56342.0
2019-04-16 14:30:00,164.84,165.03,164.84,164.9,108860.0,151.3785,151.5529,151.3785,151.4336,108860.0
2019-04-16 15:00:00,164.91,165.24,164.78,165.24,56379.0,151.4427,151.7458,151.3234,151.7458,56379.0
2019-04-16 15:30:00,165.24,165.24,164.54,164.6,242669.0,151.7458,151.7458,151.103,151.1581,242669.0
2019-04-17 09:30:00,164.86,165.51,164.84,165.13,101025.0,151.3968,151.9937,151.3785,151.6448,101025.0
2019-04-17 10:00:00,165.14,165.24,164.27,164.59,41434.0,151.654,151.7458,150.855,151.1489,41434.0
2019-04-17 10:30:00,164.56,164.68,164.16,164.22,37451.0,151.1213,151.2315,150.754,150.8091,37451.0
2019-04-17 11:00:00,164.22,164.54,164.08,164.15,46608.0,150.8091,151.103,150.6805,150.7448,46608.0
2019-04-17 11:30:00,164.08,164.64,163.85,164.41,58642.0,150.6805,151.1948,150.4693,150.9836,58642.0
2019-04-17 12:00:00,164.39,164.65,164.18,164.65,24917.0,150.9652,151.204,150.7724,151.204,24917.0
2019-04-17 12:30:00,164.57,164.66,164.42,164.52,29444.0,151.1305,151.2132,150.9928,151.0846,29444.0
2019-04-17 13:00:00,164.52,165.01,164.43,164.73,34000.0,151.0846,151.5346,151.0019,151.2774,34000.0
2019-04-17 13:30:00,164.67,165.01,164.5,164.64,67192.0,151.2223,151.5346,151.0662,151.1948,67192.0
2019-04-17 14:00:00,164.68,164.98,164.56,164.62,58430.0,151.2315,151.507,151.1213,151.1764,58430.0
2019-04-17 14:30:00,164.64,165.38,164.6,165.3,65957.0,151.1948,151.8744,151.1581,151.8009,65957.0
2019-04-17 15:00:00,165.3,165.47,165.09,165.38,94469.0,151.8009,151.957,151.608,151.8744,94469.0
2019-04-17 15:30:00,165.37,165.79,165.26,165.46,278519.0,151.8652,152.2509,151.7642,151.9478,278519.0
2019-04-18 09:30:00,165.99,169.99,165.72,168.55,400100.0,152.4345,156.1079,152.1866,154.7855,400100.0
2019-04-18 10:00:00,168.55,168.81,168.04,168.52,85128.0,154.7855,155.0243,154.3171,154.7579,85128.0
2019-04-18 10:30:00,168.53,168.78,168.04,168.42,130523.0,154.7671,154.9967,154.3171,154.6661,130523.0
2019-04-18 11:00:00,168.44,168.57,168.05,168.39,151291.0,154.6845,154.8039,154.3263,154.6386,151291.0
2019-04-18 11:30:00,168.32,169.25,168.15,169.23,246709.0,154.5743,155.4283,154.4182,155.41,246709.0
2019-04-18 12:00:00,169.24,169.4,168.94,169.03,117274.0,155.4191,155.5661,155.1436,155.2263,117274.0
2019-04-18 12:30:00,169.05,169.24,169.02,169.12,49172.0,155.2447,155.4191,155.2171,155.3089,49172.0
2019-04-18 13:00:00,169.11,169.11,168.86,168.96,28960.0,155.2998,155.2998,155.0702,155.162,28960.0
2019-04-18 13:30:00,169.0,169.34,169.0,169.11,42946.0,155.1987,155.511,155.1987,155.2998,42946.0
2019-04-18 14:00:00,169.13,169.23,169.04,169.21,49284.0,155.3181,155.41,155.2355,155.3916,49284.0
2019-04-18 14:30:00,169.2,169.47,168.96,169.02,107390.0,155.3824,155.6304,155.162,155.2171,107390.0
2019-04-18 15:00:00,169.05,169.67,169.04,169.27,93079.0,155.2447,155.814,155.2355,155.4467,93079.0
2019-04-18 15:30:00,169.26,169.28,168.76,169.04,306400.0,155.4375,155.4559,154.9783,155.2355,306400.0
2019-04-22 09:30:00,168.24,169.2,167.9,168.7,164339.0,154.5008,155.3824,154.1886,154.9232,164339.0
2019-04-22 10:00:00,168.65,168.91,168.12,168.42,114775.0,154.8773,155.1161,154.3906,154.6661,114775.0
2019-04-22 10:30:00,168.46,169.45,168.44,169.45,50609.0,154.7028,155.612,154.6845,155.612,50609.0
2019-04-22 11:00:00,169.37,169.6,169.0,169.53,43213.0,155.5385,155.7497,155.1987,155.6855,43213.0
2019-04-22 11:30:00,169.55,169.83,169.46,169.83,111583.0,155.7038,155.961,155.6212,155.961,111583.0
2019-04-22 12:00:00,169.86,169.96,169.54,169.6,55762.0,155.9885,156.0803,155.6946,155.7497,55762.0
2019-04-22 12:30:00,169.61,169.61,168.71,169.18,41230.0,155.7589,155.7589,154.9324,155.364,41230.0
2019-04-22 13:00:00,169.15,169.33,168.77,169.27,63053.0,155.3365,155.5018,154.9875,155.4467,63053.0
2019-04-22 13:30:00,169.23,169.23,168.83,169.04,28884.0,155.41,155.41,155.0426,155.2355,28884.0
2019-04-22 14:00:00,169.04,169.15,168.84,168.92,37422.0,155.2355,155.3365,155.0518,155.1253,37422.0
2019-04-22 14:30:00,168.92,169.19,168.73,169.11,54061.0,155.1253,155.3732,154.9508,155.2998,54061.0
2019-04-22 15:00:00,169.1,169.4,168.88,169.2,54685.0,155.2906,155.5661,155.0885,155.3824,54685.0
2019-04-22 15:30:00,169.22,169.47,169.14,169.19,139482.0,155.4008,155.6304,155.3273,155.3732,139482.0
2019-04-23 09:30:00,168.73,169.15,168.0,168.69,247824.0,154.9508,155.3365,154.2804,154.9141,247824.0
2019-04-23 10:00:00,168.71,169.13,167.63,168.14,188140.0,154.9324,155.3181,153.9406,154.409,188140.0
2019-04-23 10:30:00,168.16,168.52,167.6,168.19,138386.0,154.4273,154.7579,153.9131,154.4549,138386.0
2019-04-23 11:00:00,168.29,168.8,168.2,168.65,32916.0,154.5467,155.0151,154.4641,154.8773,32916.0
2019-04-23 11:30:00,168.67,168.95,168.44,168.61,44629.0,154.8957,155.1528,154.6845,154.8406,44629.0
2019-04-23 12:00:00,168.58,169.3,168.53,168.94,41667.0,154.813,155.4742,154.7671,155.1436,41667.0
2019-04-23 12:30:00,168.96,168.97,168.4,168.5,38616.0,155.162,155.1712,154.6477,154.7396,38616.0
2019-04-23 13:00:00,168.51,168.67,168.34,168.38,42808.0,154.7488,154.8957,154.5926,154.6294,42808.0
2019-04-23 13:30:00,168.38,168.66,168.37,168.43,39491.0,154.6294,154.8865,154.6202,154.6753,39491.0
2019-04-23 14:00:00,168.41,168.46,168.18,168.34,38378.0,154.6569,154.7028,154.4457,154.5926,38378.0
2019-04-23 14:30:00,168.31,168.45,168.05,168.08,41755.0,154.5651,154.6937,154.3263,154.3539,41755.0
2019-04-23 15:00:00,168.06,168.09,167.61,167.68,97479.0,154.3355,154.3631,153.9223,153.9865,97479.0
2019-04-23 15:30:00,167.7,167.8,167.48,167.74,206822.0,154.0049,154.0967,153.8029,154.0416,206822.0
2019-04-24 09:30:00,167.3,167.61,165.54,166.05,94826.0,153.6376,153.9223,152.0213,152.4896,94826.0
2019-04-24 10:00:00,166.03,167.09,165.86,167.08,88417.0,152.4713,153.4447,152.3152,153.4355,88417.0
2019-04-24 10:30:00,167.06,167.41,166.78,167.11,61760.0,153.4172,153.7386,153.16,153.4631,61760.0
2019-04-24 11:00:00,167.14,167.72,167.09,167.12,53540.0,153.4906,154.0233,153.4447,153.4723,53540.0
2019-04-24 11:30:00,167.11,167.46,166.79,166.79,57600.0,153.4631,153.7845,153.1692,153.1692,57600.0
2019-04-24 12:00:00,166.77,166.89,166.48,166.69,35577.0,153.1509,153.2611,152.8845,153.0774,35577.0
2019-04-24 12:30:00,166.69,166.87,166.36,166.43,46123.0,153.0774,153.2427,152.7743,152.8386,46123.0
2019-04-24 13:00:00,166.39,166.41,165.64,165.85,62609.0,152.8019,152.8203,152.1131,152.306,62609.0
2019-04-24 13:30:00,165.84,166.15,165.76,165.98,48108.0,152.2968,152.5815,152.2233,152.4254,48108.0
2019-04-24 14:00:00,165.96,166.2,165.9,165.94,53422.0,152.407,152.6274,152.3519,152.3886,53422.0
2019-04-24 14:30:00,165.96,166.0,165.75,165.85,60792.0,152.407,152.4437,152.2141,152.306,60792.0
2019-04-24 15:00:00,165.88,166.18,165.71,165.74,97178.0,152.3335,152.609,152.1774,152.205,97178.0
2019-04-24 15:30:00,165.75,165.81,165.26,165.33,182849.0,152.2141,152.2692,151.7642,151.8284,182849.0
2019-04-25 09:30:00,164.0,164.53,161.74,162.09,179743.0,150.6071,151.0938,148.5316,148.853,179743.0
2019-04-25 10:00:00,162.06,162.46,161.36,161.58,103131.0,148.8255,149.1928,148.1827,148.3847,103131.0
2019-04-25 10:30:00,161.68,162.07,161.24,161.96,57972.0,148.4765,148.8347,148.0725,148.7337,57972.0
2019-04-25 11:00:00,161.93,162.34,161.68,162.22,78585.0,148.7061,149.0826,148.4765,148.9724,78585.0
2019-04-25 11:30:00,162.21,162.52,161.99,162.25,70012.0,148.9632,149.2479,148.7612,149.0,70012.0
2019-04-25 12:00:00,162.22,162.62,161.98,162.25,60029.0,148.9724,149.3398,148.752,149.0,60029.0
2019-04-25 12:30:00,162.25,162.77,162.25,162.7,34321.0,149.0,149.4775,149.0,149.4132,34321.0
2019-04-25 13:00:00,162.75,163.31,162.75,163.26,19029.0,149.4591,149.9734,149.4591,149.9275,19029.0
2019-04-25 13:30:00,163.26,163.27,162.59,162.74,23001.0,149.9275,149.9367,149.3122,149.45,23001.0
2019-04-25 14:00:00,162.75,163.1,162.73,162.78,22055.0,149.4591,149.7806,149.4408,149.4867,22055.0
2019-04-25 14:30:00,162.8,162.82,162.22,162.4,29735.0,149.5051,149.5234,148.9724,149.1377,29735.0
2019-04-25 15:00:00,162.41,162.43,161.86,162.12,36287.0,149.1469,149.1653,148.6418,148.8806,36287.0
2019-04-25 15:30:00,162.15,162.31,161.76,161.83,155399.0,148.9081,149.0551,148.55,148.6143,155399.0
2019-04-26 09:30:00,162.83,162.97,161.61,162.56,56787.0,149.5326,149.6612,148.4122,149.2847,56787.0
2019-04-26 10:00:00,162.56,163.4,162.45,163.39,38892.0,149.2847,150.0561,149.1836,150.0469,38892.0
2019-04-26 10:30:00,163.33,164.04,163.29,163.77,52576.0,149.9918,150.6438,149.955,150.3958,52576.0
2019-04-26 11:00:00,163.73,164.32,163.55,164.07,53921.0,150.3591,150.9009,150.1938,150.6713,53921.0
2019-04-26 11:30:00,164.06,164.25,163.78,163.94,51455.0,150.6622,150.8366,150.405,150.552,51455.0
2019-04-26 12:00:00,163.97,164.01,163.5,163.87,43921.0,150.5795,150.6162,150.1479,150.4877,43921.0
2019-04-26 12:30:00,163.81,164.03,163.71,163.86,18222.0,150.4326,150.6346,150.3407,150.4785,18222.0
2019-04-26 13:00:00,163.85,163.85,163.59,163.67,17951.0,150.4693,150.4693,150.2305,150.304,17951.0
2019-04-26 13:30:00,163.68,163.86,163.5,163.86,55838.0,150.3132,150.4785,150.1479,150.4785,55838.0
2019-04-26 14:00:00,163.85,163.86,163.44,163.78,19744.0,150.4693,150.4785,150.0928,150.405,19744.0
2019-04-26 14:30:00,163.78,164.2,163.76,164.16,29002.0,150.405,150.7907,150.3867,150.754,29002.0
2019-04-26 15:00:00,164.16,164.52,164.13,164.35,37217.0,150.754,151.0846,150.7264,150.9285,37217.0
2019-04-26 15:30:00,164.34,165.03,164.34,164.99,137120.0,150.9193,151.5529,150.9193,151.5162,137120.0
2019-04-29 09:30:00,165.41,166.4,165.06,166.13,78691.0,151.9019,152.8111,151.5805,152.5631,78691.0
2019-04-29 10:00:00,166.19,166.32,165.5,165.95,40391.0,152.6182,152.7376,151.9846,152.3978,40391.0
2019-04-29 10:30:00,165.95,166.39,165.73,166.27,46994.0,152.3978,152.8019,152.1958,152.6917,46994.0
2019-04-29 11:00:00,166.29,166.52,165.83,165.93,39639.0,152.7101,152.9213,152.2876,152.3794,39639.0
2019-04-29 11:30:00,165.93,165.96,165.48,165.59,33620.0,152.3794,152.407,151.9662,152.0672,33620.0
2019-04-29 12:00:00,165.57,165.96,165.57,165.83,29581.0,152.0488,152.407,152.0488,152.2876,29581.0
2019-04-29 12:30:00,165.89,166.32,165.88,166.15,20791.0,152.3427,152.7376,152.3335,152.5815,20791.0
2019-04-29 13:00:00,166.14,166.29,166.04,166.06,14524.0,152.5723,152.7101,152.4805,152.4988,14524.0
2019-04-29 13:30:00,166.09,166.18,165.98,166.14,20425.0,152.5264,152.609,152.4254,152.5723,20425.0
2019-04-29 14:00:00,166.14,166.38,166.07,166.36,21597.0,152.5723,152.7927,152.508,152.7743,21597.0
2019-04-29 14:30:00,166.33,166.61,166.14,166.51,32776.0,152.7468,153.0039,152.5723,152.9121,32776.0
2019-04-29 15:00:00,166.52,166.63,166.38,166.52,39339.0,152.9213,153.0223,152.7927,152.9213,39339.0
2019-04-29 15:30:00,166.51,166.56,166.13,166.25,125803.0,152.9121,152.958,152.5631,152.6733,125803.0
2019-04-30 09:30:00,166.67,166.67,164.66,164.74,121097.0,153.059,153.059,151.2132,151.2866,121097.0
2019-04-30 10:00:00,164.68,164.9,163.72,163.98,87198.0,151.2315,151.4336,150.3499,150.5887,87198.0
2019-04-30 10:30:00,163.99,165.08,163.99,164.63,29849.0,150.5979,151.5989,150.5979,151.1856,29849.0
2019-04-30 11:00:00,164.59,164.59,163.34,163.82,94834.0,151.1489,151.1489,150.001,150.4418,94834.0
2019-04-30 11:30:00,163.78,164.72,163.74,164.62,70964.0,150.405,151.2683,150.3683,151.1764,70964.0
2019-04-30 12:00:00,164.62,165.71,164.39,165.7,59145.0,151.1764,152.1774,150.9652,152.1682,59145.0
2019-04-30 12:30:00,165.72,165.72,165.03,165.16,44750.0,152.1866,152.1866,151.5529,151.6723,44750.0
2019-04-30 13:00:00,165.17,165.62,165.17,165.37,98637.0,151.6815,152.0948,151.6815,151.8652,98637.0
2019-04-30 13:30:00,165.31,165.99,165.25,165.83,48131.0,151.8101,152.4345,151.755,152.2876,48131.0
2019-04-30 14:00:00,165.81,165.94,165.53,165.83,45252.0,152.2692,152.3886,152.0121,152.2876,45252.0
2019-04-30 14:30:00,165.83,166.07,165.69,166.0,58655.0,152.2876,152.508,152.159,152.4437,58655.0
2019-04-30 15:00:00,166.02,166.13,165.77,165.8,60122.0,152.4621,152.5631,152.2325,152.2601,60122.0
2019-04-30 15:30:00,165.76,165.87,165.47,165.63,232696.0,152.2233,152.3243,151.957,152.1039,232696.0
2019-05-01 09:30:00,165.61,167.05,165.59,166.61,51898.0,152.0856,153.408,152.0672,153.0039,51898.0
2019-05-01 10:00:00,166.53,166.53,164.86,164.96,46105.0,152.9305,152.9305,151.3968,151.4887,46105.0
2019-05-01 10:30:00,164.91,165.58,164.79,165.54,55389.0,151.4427,152.058,151.3325,152.0213,55389.0
2019-05-01 11:00:00,165.61,166.0,165.58,165.77,27233.0,152.0856,152.4437,152.058,152.2325,27233.0
2019-05-01 11:30:00,165.73,166.58,165.73,166.46,55823.0,152.1958,152.9764,152.1958,152.8662,55823.0
2019-05-01 12:00:00,166.44,166.55,166.09,166.38,42862.0,152.8478,152.9488,152.5264,152.7927,42862.0
2019-05-01 12:30:00,166.33,166.51,165.88,166.16,40681.0,152.7468,152.9121,152.3335,152.5907,40681.0
2019-05-01 13:00:00,166.18,166.53,166.18,166.47,29573.0,152.609,152.9305,152.609,152.8754,29573.0
2019-05-01 13:30:00,166.48,166.74,166.3,166.74,29199.0,152.8845,153.1233,152.7192,153.1233,29199.0
2019-05-01 14:00:00,166.87,167.32,166.64,167.21,46589.0,153.2427,153.6559,153.0315,153.5549,46589.0
2019-05-01 14:30:00,167.14,167.3,166.06,166.46,90081.0,153.4906,153.6376,152.4988,152.8662,90081.0
2019-05-01 15:00:00,166.39,166.49,165.71,165.81,85150.0,152.8019,152.8937,152.1774,152.2692,85150.0
2019-05-01 15:30:00,165.84,165.84,164.55,164.55,232554.0,152.2968,152.2968,151.1121,151.1121,232554.0
2019-05-02 09:30:00,164.99,166.65,164.0,166.28,186365.0,151.5162,153.0407,150.6071,152.7009,186365.0
2019-05-02 10:00:00,166.24,166.64,165.44,165.5,96464.0,152.6641,153.0315,151.9295,151.9846,96464.0
2019-05-02 10:30:00,165.52,165.86,164.9,164.98,71246.0,152.0029,152.3152,151.4336,151.507,71246.0
2019-05-02 11:00:00,165.0,165.84,163.43,163.44,76345.0,151.5254,152.2968,150.0836,150.0928,76345.0
2019-05-02 11:30:00,163.38,163.75,162.15,162.86,99900.0,150.0377,150.3775,148.9081,149.5602,99900.0
2019-05-02 12:00:00,162.88,163.22,162.27,163.05,57579.0,149.5785,149.8908,149.0183,149.7346,57579.0
2019-05-02 12:30:00,163.11,163.37,162.87,163.36,32174.0,149.7897,150.0285,149.5693,150.0193,32174.0
2019-05-02 13:00:00,163.31,163.5,162.91,163.3,54445.0,149.9734,150.1479,149.6061,149.9642,54445.0
2019-05-02 13:30:00,163.3,163.96,163.23,163.46,57833.0,149.9642,150.5703,149.8999,150.1112,57833.0
2019-05-02 14:00:00,163.41,163.56,163.16,163.34,74381.0,150.0652,150.203,149.8357,150.001,74381.0
2019-05-02 14:30:00,163.39,163.58,163.07,163.24,42578.0,150.0469,150.2214,149.753,149.9091,42578.0
2019-05-02 15:00:00,163.2,163.81,163.04,163.81,55818.0,149.8724,150.4326,149.7255,150.4326,55818.0
2019-05-02 15:30:00,163.77,164.34,163.63,164.13,212669.0,150.3958,150.9193,150.2673,150.7264,212669.0
2019-05-03 09:30:00,165.12,165.83,164.92,165.28,84916.0,151.6356,152.2876,151.4519,151.7825,84916.0
2019-05-03 10:00:00,165.25,165.35,164.46,164.49,49456.0,151.755,151.8468,151.0295,151.057,49456.0
2019-05-03 10:30:00,164.45,165.53,164.44,165.43,33718.0,151.0203,152.0121,151.0111,151.9203,33718.0
2019-05-03 11:00:00,165.44,165.92,165.42,165.8,43532.0,151.9295,152.3703,151.9111,152.2601,43532.0
2019-05-03 11:30:00,165.83,166.0,165.55,165.85,36987.0,152.2876,152.4437,152.0305,152.306,36987.0
2019-05-03 12:00:00,165.87,166.44,165.83,166.37,52579.0,152.3243,152.8478,152.2876,152.7835,52579.0
2019-05-03 12:30:00,166.44,166.78,166.36,166.67,38958.0,152.8478,153.16,152.7743,153.059,38958.0
2019-05-03 13:00:00,166.65,167.03,166.45,167.02,34394.0,153.0407,153.3896,152.857,153.3804,34394.0
2019-05-03 13:30:00,166.98,167.23,166.74,166.96,31416.0,153.3437,153.5733,153.1233,153.3253,31416.0
2019-05-03 14:00:00,166.95,167.2,166.72,167.17,48931.0,153.3162,153.5457,153.1049,153.5182,48931.0
2019-05-03 14:30:00,167.15,167.19,166.77,166.78,32492.0,153.4998,153.5366,153.1509,153.16,32492.0
2019-05-03 15:00:00,166.72,166.97,166.51,166.81,70468.0,153.1049,153.3345,152.9121,153.1876,70468.0
2019-05-03 15:30:00,166.79,167.12,166.57,166.87,158737.0,153.1692,153.4723,152.9672,153.2427,158737.0
2019-05-06 09:30:00,161.25,161.5,158.13,159.43,543970.0,148.0816,148.3112,145.2164,146.4103,543970.0
2019-05-06 10:00:00,159.43,160.53,158.75,160.11,248725.0,146.4103,147.4204,145.7858,147.0347,248725.0
2019-05-06 10:30:00,160.14,160.9,160.0,160.46,114763.0,147.0623,147.7602,146.9337,147.3562,114763.0
2019-05-06 11:00:00,160.45,160.95,160.34,160.54,82705.0,147.347,147.8061,147.246,147.4296,82705.0
2019-05-06 11:30:00,160.62,160.73,159.9,160.05,111058.0,147.5031,147.6041,146.8419,146.9796,111058.0
2019-05-06 12:00:00,160.05,160.16,159.13,159.16,79518.0,146.9796,147.0807,146.1348,146.1623,79518.0
2019-05-06 12:30:00,159.21,159.32,159.06,159.18,54616.0,146.2082,146.3093,146.0705,146.1807,54616.0
2019-05-06 13:00:00,159.18,159.2,158.36,158.62,140792.0,146.1807,146.199,145.4276,145.6664,140792.0
2019-05-06 13:30:00,158.66,159.55,158.57,159.47,125329.0,145.7031,146.5205,145.6205,146.447,125329.0
2019-05-06 14:00:00,159.49,159.64,159.14,159.6,68145.0,146.4654,146.6031,146.1439,146.5664,68145.0
2019-05-06 14:30:00,159.59,160.53,159.59,160.48,91996.0,146.5572,147.4204,146.5572,147.3745,91996.0
2019-05-06 15:00:00,160.51,160.69,160.17,160.22,212283.0,147.4021,147.5674,147.0898,147.1358,212283.0
2019-05-06 15:30:00,160.22,160.67,160.02,160.18,260599.0,147.1358,147.549,146.9521,147.099,260599.0
2019-05-07 09:30:00,158.34,158.88,157.28,157.87,171115.0,145.4093,145.9052,144.4358,144.9777,171115.0
2019-05-07 10:00:00,157.88,158.08,156.87,157.77,150356.0,144.9868,145.1705,144.0593,144.8858,150356.0
2019-05-07 10:30:00,157.84,157.94,156.91,157.17,77127.0,144.9501,145.0419,144.0961,144.3348,77127.0
2019-05-07 11:00:00,157.13,157.72,156.73,157.44,83374.0,144.2981,144.8399,143.9308,144.5828,83374.0
2019-05-07 11:30:00,157.47,157.77,156.41,156.61,141408.0,144.6103,144.8858,143.6369,143.8206,141408.0
2019-05-07 12:00:00,156.59,157.32,156.25,157.25,59026.0,143.8022,144.4726,143.49,144.4083,59026.0
2019-05-07 12:30:00,157.26,157.65,156.93,157.36,39011.0,144.4175,144.7756,144.1144,144.5093,39011.0
2019-05-07 13:00:00,157.29,157.35,156.34,156.34,43879.0,144.445,144.5001,143.5726,143.5726,43879.0
2019-05-07 13:30:00,156.33,156.55,155.68,155.87,100487.0,143.5634,143.7655,142.9665,143.141,100487.0
2019-05-07 14:00:00,155.86,156.3,155.4,155.86,90546.0,143.1318,143.5359,142.7094,143.1318,90546.0
2019-05-07 14:30:00,155.9,156.26,155.3,156.02,133922.0,143.1685,143.4991,142.6175,143.2787,133922.0
2019-05-07 15:00:00,156.04,156.98,155.91,156.43,74518.0,143.2971,144.1603,143.1777,143.6553,74518.0
2019-05-07 15:30:00,156.38,157.88,156.08,157.76,316753.0,143.6093,144.9868,143.3338,144.8766,316753.0
2019-05-08 09:30:00,157.15,157.68,155.51,155.83,196458.0,144.3165,144.8032,142.8104,143.1043,196458.0
2019-05-08 10:00:00,155.85,156.13,155.45,155.61,111261.0,143.1226,143.3798,142.7553,142.9022,111261.0
2019-05-08 10:30:00,155.66,156.74,155.35,156.65,98618.0,142.9481,143.9399,142.6635,143.8573,98618.0
2019-05-08 11:00:00,156.55,157.79,156.54,157.15,144678.0,143.7655,144.9042,143.7563,144.3165,144678.0
2019-05-08 11:30:00,157.11,157.23,156.34,156.96,58789.0,144.2797,144.3899,143.5726,144.142,58789.0
2019-05-08 12:00:00,156.99,156.99,156.2,156.77,48380.0,144.1695,144.1695,143.444,143.9675,48380.0
2019-05-08 12:30:00,156.62,157.3,156.54,157.21,40964.0,143.8297,144.4542,143.7563,144.3716,40964.0
2019-05-08 13:00:00,157.23,157.43,156.85,156.98,37648.0,144.3899,144.5736,144.041,144.1603,37648.0
2019-05-08 13:30:00,157.0,157.01,156.48,156.52,37100.0,144.1787,144.1879,143.7012,143.7379,37100.0
2019-05-08 14:00:00,156.56,156.67,156.35,156.51,42463.0,143.7746,143.8757,143.5818,143.7287,42463.0
2019-05-08 14:30:00,156.55,156.7,156.39,156.65,46224.0,143.7655,143.9032,143.6185,143.8573,46224.0
2019-05-08 15:00:00,156.64,156.82,156.5,156.6,53678.0,143.8481,144.0134,143.7195,143.8114,53678.0
2019-05-08 15:30:00,156.61,156.71,155.48,155.65,285972.0,143.8206,143.9124,142.7828,142.939,285972.0
2019-05-09 09:30:00,153.75,153.95,151.79,152.49,233555.0,141.1941,141.3778,139.3942,140.037,233555.0
2019-05-09 10:00:00,152.5,153.44,152.36,152.46,112483.0,140.0462,140.9094,139.9176,140.0095,112483.0
2019-05-09 10:30:00,152.45,153.06,152.04,152.38,127837.0,140.0003,140.5605,139.6238,139.936,127837.0
2019-05-09 11:00:00,152.39,152.92,152.27,152.45,59353.0,139.9452,140.4319,139.835,140.0003,59353.0
2019-05-09 11:30:00,152.51,153.81,152.51,153.67,50220.0,140.0554,141.2492,140.0554,141.1207,50220.0
2019-05-09 12:00:00,153.66,155.16,153.46,155.1,112788.0,141.1115,142.489,140.9278,142.4339,112788.0
2019-05-09 12:30:00,155.2,156.3,155.16,155.35,66343.0,142.5257,143.5359,142.489,142.6635,66343.0
2019-05-09 13:00:00,155.4,155.71,155.02,155.15,43038.0,142.7094,142.9941,142.3604,142.4798,43038.0
2019-05-09 13:30:00,155.2,155.78,154.88,155.27,51631.0,142.5257,143.0583,142.2318,142.59,51631.0
2019-05-09 14:00:00,155.3,155.53,154.94,155.07,84113.0,142.6175,142.8288,142.2869,142.4063,84113.0
2019-05-09 14:30:00,155.1,155.32,154.31,154.37,92483.0,142.4339,142.6359,141.7084,141.7635,92483.0
2019-05-09 15:00:00,154.38,154.89,153.9,154.83,89547.0,141.7727,142.241,141.3319,142.1859,89547.0
2019-05-09 15:30:00,154.86,155.57,154.79,155.47,243651.0,142.2135,142.8655,142.1492,142.7737,243651.0
2019-05-10 09:30:00,154.82,155.03,153.39,153.81,144110.0,142.1767,142.3696,140.8635,141.2492,144110.0
2019-05-10 10:00:00,153.89,153.89,152.69,152.85,69778.0,141.3227,141.3227,140.2207,140.3676,69778.0
2019-05-10 10:30:00,152.87,152.97,151.97,152.33,98550.0,140.386,140.4778,139.5595,139.8901,98550.0
2019-05-10 11:00:00,152.36,153.0,151.98,152.54,123329.0,139.9176,140.5054,139.5687,140.0829,123329.0
2019-05-10 11:30:00,152.61,152.98,152.0,152.88,118125.0,140.1472,140.487,139.587,140.3952,118125.0
2019-05-10 12:00:00,152.87,154.14,152.59,154.07,111997.0,140.386,141.5523,140.1289,141.488,111997.0
2019-05-10 12:30:00,154.05,154.57,153.8,154.52,45073.0,141.4696,141.9472,141.24,141.9012,45073.0
2019-05-10 13:00:00,154.45,155.55,154.32,155.26,34974.0,141.837,142.8471,141.7176,142.5808,34974.0
2019-05-10 13:30:00,155.3,155.38,154.72,155.06,57883.0,142.6175,142.691,142.0849,142.3971,57883.0
2019-05-10 14:00:00,155.09,155.45,154.41,154.69,55330.0,142.4247,142.7553,141.8002,142.0574,55330.0
2019-05-10 14:30:00,154.69,155.61,154.65,155.26,36044.0,142.0574,142.9022,142.0206,142.5808,36044.0
2019-05-10 15:00:00,155.28,156.34,155.28,156.23,78945.0,142.5992,143.5726,142.5992,143.4716,78945.0
2019-05-10 15:30:00,156.17,156.22,155.04,156.01,212691.0,143.4165,143.4624,142.3788,143.2696,212691.0
2019-05-13 09:30:00,150.0,150.55,148.21,148.73,427733.0,137.7504,138.2554,136.1065,136.5841,427733.0
2019-05-13 10:00:00,148.72,148.72,147.38,148.17,188025.0,136.5749,136.5749,135.3443,136.0698,188025.0
2019-05-13 10:30:00,148.13,148.14,147.26,147.3,171538.0,136.0331,136.0423,135.2341,135.2709,171538.0
2019-05-13 11:00:00,147.33,147.47,146.61,146.9,179059.0,135.2984,135.427,134.6372,134.9035,179059.0
2019-05-13 11:30:00,146.94,147.27,145.84,146.53,150338.0,134.9403,135.2433,133.9301,134.5637,150338.0
2019-05-13 12:00:00,146.55,146.67,145.98,146.26,83781.0,134.5821,134.6923,134.0587,134.3158,83781.0
2019-05-13 12:30:00,146.31,146.56,145.51,145.59,126308.0,134.3617,134.5913,133.627,133.7005,126308.0
2019-05-13 13:00:00,145.58,145.77,145.18,145.56,122859.0,133.6913,133.8658,133.324,133.673,122859.0
2019-05-13 13:30:00,145.54,146.58,145.49,146.52,94515.0,133.6546,134.6097,133.6087,134.5546,94515.0
2019-05-13 14:00:00,146.53,147.28,145.78,146.99,160825.0,134.5637,135.2525,133.875,134.9862,160825.0
2019-05-13 14:30:00,147.11,147.37,146.54,146.96,155246.0,135.0964,135.3351,134.5729,134.9586,155246.0
2019-05-13 15:00:00,146.91,147.29,146.11,146.29,107702.0,134.9127,135.2617,134.178,134.3433,107702.0
2019-05-13 15:30:00,146.25,146.6,145.89,146.32,279477.0,134.3066,134.628,133.976,134.3709,279477.0
2019-05-14 09:30:00,146.22,148.93,145.45,146.8,361127.0,134.2791,136.7677,133.5719,134.8117,361127.0
2019-05-14 10:00:00,146.8,147.5,146.09,146.56,165351.0,134.8117,135.4545,134.1597,134.5913,165351.0
2019-05-14 10:30:00,146.55,147.48,146.54,147.0,174334.0,134.5821,135.4362,134.5729,134.9954,174334.0
2019-05-14 11:00:00,146.99,147.19,146.58,147.01,125288.0,134.9862,135.1698,134.6097,135.0045,125288.0
2019-05-14 11:30:00,147.03,148.51,146.98,148.25,134105.0,135.0229,136.382,134.977,136.1433,134105.0
2019-05-14 12:00:00,148.33,148.42,147.42,147.53,101265.0,136.2167,136.2994,135.3811,135.4821,101265.0
2019-05-14 12:30:00,147.54,148.02,147.41,147.85,83394.0,135.4913,135.9321,135.3719,135.7759,83394.0
2019-05-14 13:00:00,147.88,148.37,147.86,148.34,63898.0,135.8035,136.2535,135.7851,136.2259,63898.0
2019-05-14 13:30:00,148.37,148.75,148.37,148.59,43209.0,136.2535,136.6024,136.2535,136.4555,43209.0
2019-05-14 14:00:00,148.6,148.69,148.01,148.14,50671.0,136.4647,136.5473,135.9229,136.0423,50671.0
2019-05-14 14:30:00,148.07,148.3,147.36,147.82,62592.0,135.978,136.1892,135.326,135.7484,62592.0
2019-05-14 15:00:00,147.82,147.91,147.55,147.75,67792.0,135.7484,135.831,135.5004,135.6841,67792.0
2019-05-14 15:30:00,147.73,147.78,146.93,147.16,260871.0,135.6657,135.7117,134.9311,135.1423,260871.0
2019-05-15 09:30:00,145.8,146.1,144.02,145.42,254351.0,133.8934,134.1689,132.2587,133.5444,254351.0
2019-05-15 10:00:00,145.35,146.34,144.82,146.14,156793.0,133.4801,134.3893,132.9934,134.2056,156793.0
2019-05-15 10:30:00,146.21,146.58,145.94,146.02,66294.0,134.2699,134.6097,134.0219,134.0954,66294.0
2019-05-15 11:00:00,146.02,146.08,145.36,145.81,101295.0,134.0954,134.1505,133.4893,133.9025,101295.0
2019-05-15 11:30:00,145.85,146.4,145.6,146.3,59593.0,133.9393,134.4444,133.7097,134.3525,59593.0
2019-05-15 12:00:00,146.39,146.61,145.85,146.01,51228.0,134.4352,134.6372,133.9393,134.0862,51228.0
2019-05-15 12:30:00,145.98,146.22,145.69,145.91,60885.0,134.0587,134.2791,133.7923,133.9944,60885.0
2019-05-15 13:00:00,145.89,145.96,145.58,145.77,49580.0,133.976,134.0403,133.6913,133.8658,49580.0
2019-05-15 13:30:00,145.77,146.03,145.61,145.92,48818.0,133.8658,134.1046,133.7189,134.0036,48818.0
2019-05-15 14:00:00,145.92,146.07,145.67,145.7,83881.0,134.0036,134.1413,133.774,133.8015,83881.0
2019-05-15 14:30:00,145.71,145.82,145.37,145.41,149799.0,133.8107,133.9117,133.4985,133.5352,149799.0
2019-05-15 15:00:00,145.4,145.6,145.18,145.48,146148.0,133.526,133.7097,133.324,133.5995,146148.0
2019-05-15 15:30:00,145.47,145.54,144.76,144.85,394751.0,133.5903,133.6546,132.9383,133.0209,394751.0
2019-05-16 09:30:00,146.19,147.03,145.0,146.46,215828.0,134.2515,135.0229,133.1587,134.4995,215828.0
2019-05-16 10:00:00,146.45,146.59,145.65,146.43,177259.0,134.4903,134.6188,133.7556,134.4719,177259.0
2019-05-16 10:30:00,146.48,147.05,145.94,147.0,137536.0,134.5178,135.0413,134.0219,134.9954,137536.0
2019-05-16 11:00:00,146.97,147.41,146.83,147.34,98587.0,134.9678,135.3719,134.8392,135.3076,98587.0
2019-05-16 11:30:00,147.3,148.06,147.25,147.25,87976.0,135.2709,135.9688,135.2249,135.2249,87976.0
2019-05-16 12:00:00,147.24,147.45,147.07,147.19,68490.0,135.2158,135.4086,135.0596,135.1698,68490.0
2019-05-16 12:30:00,147.22,147.31,146.64,146.84,103208.0,135.1974,135.28,134.6648,134.8484,103208.0
2019-05-16 13:00:00,146.86,147.2,146.66,147.15,63171.0,134.8668,135.179,134.6831,135.1331,63171.0
2019-05-16 13:30:00,147.08,147.18,146.36,146.61,90037.0,135.0688,135.1607,134.4076,134.6372,90037.0
2019-05-16 14:00:00,146.56,146.94,146.37,146.83,96051.0,134.5913,134.9403,134.4168,134.8392,96051.0
2019-05-16 14:30:00,146.83,146.98,146.57,146.81,120692.0,134.8392,134.977,134.6005,134.8209,120692.0
2019-05-16 15:00:00,146.83,146.83,146.34,146.65,181281.0,134.8392,134.8392,134.3893,134.6739,181281.0
2019-05-16 15:30:00,146.62,146.84,145.83,146.01,546554.0,134.6464,134.8484,133.9209,134.0862,546554.0
2019-05-17 09:30:00,140.0,141.37,138.0,139.3,900752.0,128.567,129.8251,126.7303,127.9242,900752.0
2019-05-17 10:00:00,139.3,140.49,138.06,138.7,569906.0,127.9242,129.017,126.7854,127.3732,569906.0
2019-05-17 10:30:00,138.64,139.04,137.18,137.62,557052.0,127.3181,127.6854,125.9773,126.3814,557052.0
2019-05-17 11:00:00,137.61,138.88,137.47,138.66,572296.0,126.3722,127.5385,126.2436,127.3364,572296.0
2019-05-17 11:30:00,138.69,138.77,137.61,137.77,296120.0,127.364,127.4375,126.3722,126.5191,296120.0
2019-05-17 12:00:00,137.73,137.78,137.0,137.07,282416.0,126.4824,126.5283,125.812,125.8763,282416.0
2019-05-17 12:30:00,137.07,137.2,136.44,136.73,292882.0,125.8763,125.9957,125.2977,125.564,292882.0
2019-05-17 13:00:00,136.72,136.85,136.51,136.64,176461.0,125.5549,125.6742,125.362,125.4814,176461.0
2019-05-17 13:30:00,136.64,136.86,136.62,136.81,176392.0,125.4814,125.6834,125.463,125.6375,176392.0
2019-05-17 14:00:00,136.78,136.98,136.35,136.57,270249.0,125.61,125.7936,125.2151,125.4171,270249.0
2019-05-17 14:30:00,136.54,136.76,136.14,136.26,204961.0,125.3896,125.5916,125.0222,125.1324,204961.0
2019-05-17 15:00:00,136.27,136.32,134.57,134.99,547816.0,125.1416,125.1875,123.5804,123.9661,547816.0
2019-05-17 15:30:00,134.99,135.08,133.17,134.77,1112371.0,123.9661,124.0488,122.2948,123.7641,1112371.0
2019-05-20 09:30:00,133.97,135.1,132.68,133.62,418673.0,123.0294,124.0672,121.8448,122.708,418673.0
2019-05-20 10:00:00,133.59,134.63,133.21,134.49,376824.0,122.6805,123.6355,122.3315,123.507,376824.0
2019-05-20 10:30:00,134.48,135.0,134.2,134.64,159129.0,123.4978,123.9753,123.2407,123.6447,159129.0
2019-05-20 11:00:00,134.66,134.73,133.93,134.46,142081.0,123.6631,123.7274,122.9927,123.4794,142081.0
2019-05-20 11:30:00,134.45,135.01,134.07,134.86,127723.0,123.4702,123.9845,123.1213,123.8468,127723.0
2019-05-20 12:00:00,134.83,136.0,134.73,134.96,172573.0,123.8192,124.8937,123.7274,123.9386,172573.0
2019-05-20 12:30:00,134.97,135.23,134.65,134.96,152463.0,123.9478,124.1865,123.6539,123.9386,152463.0
2019-05-20 13:00:00,134.9,135.14,134.68,135.05,92717.0,123.8835,124.1039,123.6815,124.0212,92717.0
2019-05-20 13:30:00,135.05,135.47,135.02,135.27,84433.0,124.0212,124.4069,123.9937,124.2233,84433.0
2019-05-20 14:00:00,135.27,135.42,134.96,135.12,100788.0,124.2233,124.361,123.9386,124.0855,100788.0
2019-05-20 14:30:00,135.11,135.65,135.01,135.6,163219.0,124.0763,124.5722,123.9845,124.5263,163219.0
2019-05-20 15:00:00,135.61,135.61,134.64,135.29,179303.0,124.5355,124.5355,123.6447,124.2416,179303.0
2019-05-20 15:30:00,135.27,135.7,135.15,135.4,374843.0,124.2233,124.6182,124.1131,124.3427,374843.0
2019-05-21 09:30:00,137.06,138.54,136.56,137.75,331456.0,125.8671,127.2262,125.4079,126.5007,331456.0
2019-05-21 10:00:00,137.75,138.9,137.57,138.3,323153.0,126.5007,127.5568,126.3354,127.0058,323153.0
2019-05-21 10:30:00,138.32,139.4,138.3,139.19,257784.0,127.0242,128.016,127.0058,127.8232,257784.0
2019-05-21 11:00:00,139.24,139.5,138.86,139.07,341254.0,127.8691,128.1078,127.5201,127.713,341254.0
2019-05-21 11:30:00,139.08,139.08,138.24,138.68,151697.0,127.7221,127.7221,126.9507,127.3548,151697.0
2019-05-21 12:00:00,138.7,138.95,138.57,138.67,75299.0,127.3732,127.6028,127.2538,127.3456,75299.0
2019-05-21 12:30:00,138.67,139.0,138.47,138.85,145405.0,127.3456,127.6487,127.1619,127.5109,145405.0
2019-05-21 13:00:00,138.87,139.09,138.81,138.91,106314.0,127.5293,127.7313,127.4742,127.566,106314.0
2019-05-21 13:30:00,138.88,138.92,138.54,138.64,55707.0,127.5385,127.5752,127.2262,127.3181,55707.0
2019-05-21 14:00:00,138.66,139.08,138.63,139.05,155896.0,127.3364,127.7221,127.3089,127.6946,155896.0
2019-05-21 14:30:00,139.02,139.07,138.56,138.75,52147.0,127.667,127.713,127.2446,127.4191,52147.0
2019-05-21 15:00:00,138.72,139.09,138.57,139.08,153104.0,127.3915,127.7313,127.2538,127.7221,153104.0
2019-05-21 15:30:00,139.07,139.09,138.65,138.91,482069.0,127.713,127.7313,127.3273,127.566,482069.0
2019-05-22 09:30:00,137.92,139.81,137.72,139.81,258184.0,126.6569,128.3925,126.4732,128.3925,258184.0
2019-05-22 10:00:00,139.75,139.91,138.94,139.51,229396.0,128.3374,128.4844,127.5936,128.117,229396.0
2019-05-22 10:30:00,139.46,139.69,139.07,139.24,124532.0,128.0711,128.2823,127.713,127.8691,124532.0
2019-05-22 11:00:00,139.24,139.97,139.07,139.95,158028.0,127.8691,128.5395,127.713,128.5211,158028.0
2019-05-22 11:30:00,139.97,140.08,139.26,139.59,202976.0,128.5395,128.6405,127.8874,128.1905,202976.0
2019-05-22 12:00:00,139.59,139.61,139.01,139.06,76940.0,128.1905,128.2089,127.6579,127.7038,76940.0
2019-05-22 12:30:00,139.08,139.09,138.72,138.91,159225.0,127.7221,127.7313,127.3915,127.566,159225.0
2019-05-22 13:00:00,138.91,138.95,138.58,138.81,88892.0,127.566,127.6028,127.263,127.4742,88892.0
2019-05-22 13:30:00,138.81,139.16,138.69,139.12,78085.0,127.4742,127.7956,127.364,127.7589,78085.0
2019-05-22 14:00:00,139.12,139.55,139.08,139.22,95962.0,127.7589,128.1538,127.7221,127.8507,95962.0
2019-05-22 14:30:00,139.26,139.47,138.92,139.03,74008.0,127.8874,128.0803,127.5752,127.6762,74008.0
2019-05-22 15:00:00,139.0,139.2,138.84,138.96,114930.0,127.6487,127.8323,127.5017,127.6119,114930.0
2019-05-22 15:30:00,138.97,139.14,138.73,138.73,363234.0,127.6211,127.7772,127.4007,127.4007,363234.0
2019-05-23 09:30:00,136.67,137.81,136.16,137.33,253905.0,125.5089,126.5558,125.0406,126.115,253905.0
2019-05-23 10:00:00,137.33,137.5,136.56,137.0,128570.0,126.115,126.2712,125.4079,125.812,128570.0
2019-05-23 10:30:00,136.99,137.66,136.92,137.49,81575.0,125.8028,126.4181,125.7385,126.262,81575.0
2019-05-23 11:00:00,137.49,137.49,136.3,136.78,83597.0,126.262,126.262,125.1692,125.61,83597.0
2019-05-23 11:30:00,136.75,136.87,136.15,136.15,65954.0,125.5824,125.6926,125.0314,125.0314,65954.0
2019-05-23 12:00:00,136.13,136.43,135.99,136.33,99311.0,125.013,125.2885,124.8845,125.1967,99311.0
2019-05-23 12:30:00,136.38,136.38,135.59,135.68,74799.0,125.2426,125.2426,124.5171,124.5998,74799.0
2019-05-23 13:00:00,135.64,136.3,135.55,136.19,86898.0,124.5631,125.1692,124.4804,125.0681,86898.0
2019-05-23 13:30:00,136.14,136.22,135.89,135.92,49778.0,125.0222,125.0957,124.7926,124.8202,49778.0
2019-05-23 14:00:00,135.94,136.0,135.55,135.77,102063.0,124.8386,124.8937,124.4804,124.6824,102063.0
2019-05-23 14:30:00,135.77,135.94,135.64,135.76,59124.0,124.6824,124.8386,124.5631,124.6733,59124.0
2019-05-23 15:00:00,135.72,136.49,135.45,136.31,218336.0,124.6365,125.3436,124.3886,125.1783,218336.0
2019-05-23 15:30:00,136.29,136.59,135.68,136.5,432755.0,125.16,125.4355,124.5998,125.3528,432755.0
2019-05-24 09:30:00,138.18,139.15,137.43,138.0,247617.0,126.8956,127.7864,126.2069,126.7303,247617.0
2019-05-24 10:00:00,138.01,138.4,137.78,138.0,171348.0,126.7395,127.0977,126.5283,126.7303,171348.0
2019-05-24 10:30:00,138.0,138.27,137.79,137.87,100820.0,126.7303,126.9783,126.5375,126.6109,100820.0
2019-05-24 11:00:00,137.9,137.97,137.69,137.89,84773.0,126.6385,126.7028,126.4456,126.6293,84773.0
2019-05-24 11:30:00,137.94,138.41,137.79,138.28,134223.0,126.6752,127.1068,126.5375,126.9875,134223.0
2019-05-24 12:00:00,138.28,138.4,138.0,138.25,43155.0,126.9875,127.0977,126.7303,126.9599,43155.0
2019-05-24 12:30:00,138.29,138.66,138.18,138.66,153320.0,126.9966,127.3364,126.8956,127.3364,153320.0
2019-05-24 13:00:00,138.69,139.18,138.53,138.9,113390.0,127.364,127.814,127.2171,127.5568,113390.0
2019-05-24 13:30:00,138.9,139.24,138.83,139.05,85978.0,127.5568,127.8691,127.4926,127.6946,85978.0
2019-05-24 14:00:00,139.02,139.04,138.55,138.55,84996.0,127.667,127.6854,127.2354,127.2354,84996.0
2019-05-24 14:30:00,138.55,138.73,138.5,138.69,53283.0,127.2354,127.4007,127.1895,127.364,53283.0
2019-05-24 15:00:00,138.72,139.23,138.71,139.22,102575.0,127.3915,127.8599,127.3824,127.8507,102575.0
2019-05-24 15:30:00,139.21,139.4,138.89,138.98,458746.0,127.8415,128.016,127.5477,127.6303,458746.0
2019-05-28 09:30:00,140.47,140.47,139.36,139.74,189847.0,128.9986,128.9986,127.9793,128.3282,189847.0
2019-05-28 10:00:00,139.68,139.79,138.95,139.21,101128.0,128.2731,128.3742,127.6028,127.8415,101128.0
2019-05-28 10:30:00,139.16,139.18,138.19,138.47,70007.0,127.7956,127.814,126.9048,127.1619,70007.0
2019-05-28 11:00:00,138.43,139.25,138.4,138.92,88267.0,127.1252,127.8783,127.0977,127.5752,88267.0
2019-05-28 11:30:00,138.88,139.28,138.6,138.99,59754.0,127.5385,127.9058,127.2813,127.6395,59754.0
2019-05-28 12:00:00,138.99,139.26,138.83,139.06,72017.0,127.6395,127.8874,127.4926,127.7038,72017.0
2019-05-28 12:30:00,139.03,139.09,138.73,138.81,49282.0,127.6762,127.7313,127.4007,127.4742,49282.0
2019-05-28 13:00:00,138.86,138.95,138.67,138.67,39814.0,127.5201,127.6028,127.3456,127.3456,39814.0
2019-05-28 13:30:00,138.66,138.84,138.46,138.54,45748.0,127.3364,127.5017,127.1528,127.2262,45748.0
2019-05-28 14:00:00,138.52,138.54,138.11,138.14,54533.0,127.2079,127.2262,126.8313,126.8589,54533.0
2019-05-28 14:30:00,138.09,138.19,137.66,137.71,110077.0,126.813,126.9048,126.4181,126.464,110077.0
2019-05-28 15:00:00,137.71,138.18,137.58,138.06,109663.0,126.464,126.8956,126.3446,126.7854,109663.0
2019-05-28 15:30:00,138.06,138.12,137.55,137.55,282464.0,126.7854,126.8405,126.3171,126.3171,282464.0
2019-05-29 09:30:00,137.18,139.69,136.54,139.17,309763.0,125.9773,128.2823,125.3896,127.8048,309763.0
2019-05-29 10:00:00,139.24,140.27,139.14,140.03,202429.0,127.8691,128.815,127.7772,128.5946,202429.0
2019-05-29 10:30:00,140.08,140.65,139.95,140.16,214292.0,128.6405,129.1639,128.5211,128.7139,214292.0
2019-05-29 11:00:00,140.16,140.5,139.32,139.47,130772.0,128.7139,129.0262,127.9425,128.0803,130772.0
2019-05-29 11:30:00,139.42,139.62,139.07,139.25,92884.0,128.0344,128.218,127.713,127.8783,92884.0
2019-05-29 12:00:00,139.21,139.87,139.15,139.76,71037.0,127.8415,128.4476,127.7864,128.3466,71037.0
2019-05-29 12:30:00,139.77,139.89,139.52,139.62,43624.0,128.3558,128.466,128.1262,128.218,43624.0
2019-05-29 13:00:00,139.64,140.17,139.4,139.82,61133.0,128.2364,128.7231,128.016,128.4017,61133.0
2019-05-29 13:30:00,139.82,140.08,139.77,139.94,57669.0,128.4017,128.6405,128.3558,128.5119,57669.0
2019-05-29 14:00:00,139.93,140.08,139.64,140.08,66816.0,128.5027,128.6405,128.2364,128.6405,66816.0
2019-05-29 14:30:00,140.05,140.32,139.97,140.24,201011.0,128.6129,128.8609,128.5395,128.7874,201011.0
2019-05-29 15:00:00,140.24,140.57,140.02,140.56,122041.0,128.7874,129.0905,128.5854,129.0813,122041.0
2019-05-29 15:30:00,140.55,141.37,140.48,141.12,568097.0,129.0721,129.8251,129.0078,129.5955,568097.0
2019-05-30 09:30:00,141.31,143.58,141.31,143.58,184165.0,129.77,131.8546,129.77,131.8546,184165.0
2019-05-30 10:00:00,143.58,143.7,142.78,143.09,210356.0,131.8546,131.9648,131.12,131.4047,210356.0
2019-05-30 10:30:00,143.15,143.54,142.79,142.89,134086.0,131.4598,131.8179,131.1292,131.221,134086.0
2019-05-30 11:00:00,142.85,143.2,142.62,142.67,132636.0,131.1843,131.5057,130.973,131.019,132636.0
2019-05-30 11:30:00,142.68,142.73,142.3,142.55,93111.0,131.0281,131.0741,130.6792,130.9088,93111.0
2019-05-30 12:00:00,142.6,142.91,142.44,142.67,87449.0,130.9547,131.2394,130.8077,131.019,87449.0
2019-05-30 12:30:00,142.66,143.05,142.61,142.72,75503.0,131.0098,131.3679,130.9639,131.0649,75503.0
2019-05-30 13:00:00,142.7,142.82,142.54,142.63,87582.0,131.0465,131.1567,130.8996,130.9822,87582.0
2019-05-30 13:30:00,142.63,142.64,142.2,142.58,138283.0,130.9822,130.9914,130.5873,130.9363,138283.0
2019-05-30 14:00:00,142.59,142.8,142.25,142.25,71564.0,130.9455,131.1383,130.6333,130.6333,71564.0
2019-05-30 14:30:00,142.25,142.34,141.73,142.24,138689.0,130.6333,130.7159,130.1557,130.6241,138689.0
2019-05-30 15:00:00,142.23,142.33,141.81,142.28,219492.0,130.6149,130.7067,130.2292,130.6608,219492.0
2019-05-30 15:30:00,142.26,142.26,141.4,141.76,510787.0,130.6424,130.6424,129.8527,130.1833,510787.0
2019-05-31 09:30:00,139.5,139.72,137.8,139.37,210298.0,128.1078,128.3099,126.5467,127.9885,210298.0
2019-05-31 10:00:00,139.35,139.61,139.02,139.38,143286.0,127.9701,128.2089,127.667,127.9976,143286.0
2019-05-31 10:30:00,139.45,139.6,139.08,139.47,71902.0,128.0619,128.1997,127.7221,128.0803,71902.0
2019-05-31 11:00:00,139.46,139.88,139.12,139.84,73955.0,128.0711,128.4568,127.7589,128.4201,73955.0
2019-05-31 11:30:00,139.84,139.9,139.56,139.84,42024.0,128.4201,128.4752,128.1629,128.4201,42024.0
2019-05-31 12:00:00,139.8,139.9,139.07,139.19,79790.0,128.3833,128.4752,127.713,127.8232,79790.0
2019-05-31 12:30:00,139.18,139.81,139.18,139.73,35813.0,127.814,128.3925,127.814,128.3191,35813.0
2019-05-31 13:00:00,139.69,139.97,139.45,139.88,63978.0,128.2823,128.5395,128.0619,128.4568,63978.0
2019-05-31 13:30:00,139.87,140.74,139.84,140.66,69699.0,128.4476,129.2466,128.4201,129.1731,69699.0
2019-05-31 14:00:00,140.64,140.72,140.15,140.23,78807.0,129.1547,129.2282,128.7048,128.7782,78807.0
2019-05-31 14:30:00,140.25,140.76,140.08,140.57,88696.0,128.7966,129.2649,128.6405,129.0905,88696.0
2019-05-31 15:00:00,140.57,140.62,140.17,140.36,147890.0,129.0905,129.1364,128.7231,128.8976,147890.0
2019-05-31 15:30:00,140.35,140.38,139.98,140.18,332662.0,128.8884,128.916,128.5486,128.7323,332662.0
2019-06-03 09:30:00,139.54,141.95,139.54,141.37,121551.0,128.1446,130.3578,128.1446,129.8251,121551.0
2019-06-03 10:00:00,141.36,142.99,141.12,142.87,98830.0,129.8159,131.3128,129.5955,131.2026,98830.0
2019-06-03 10:30:00,142.92,143.11,142.53,142.7,61997.0,131.2485,131.423,130.8904,131.0465,61997.0
2019-06-03 11:00:00,142.73,142.95,142.18,142.39,74384.0,131.0741,131.2761,130.569,130.7618,74384.0
2019-06-03 11:30:00,142.38,142.61,142.28,142.37,39406.0,130.7526,130.9639,130.6608,130.7435,39406.0
2019-06-03 12:00:00,142.36,142.6,141.83,141.83,59032.0,130.7343,130.9547,130.2476,130.2476,59032.0
2019-06-03 12:30:00,141.9,142.56,141.82,142.36,81271.0,130.3118,130.9179,130.2384,130.7343,81271.0
2019-06-03 13:00:00,142.36,143.32,142.18,142.95,74504.0,130.7343,131.6159,130.569,131.2761,74504.0
2019-06-03 13:30:00,142.92,143.45,142.38,143.33,84381.0,131.2485,131.7353,130.7526,131.6251,84381.0
2019-06-03 14:00:00,143.35,143.8,143.12,143.38,163000.0,131.6434,132.0567,131.4322,131.671,163000.0
2019-06-03 14:30:00,143.37,143.54,142.9,143.11,159917.0,131.6618,131.8179,131.2302,131.423,159917.0
2019-06-03 15:00:00,143.08,143.3,142.52,142.78,111820.0,131.3955,131.5975,130.8812,131.12,111820.0
2019-06-03 15:30:00,142.77,143.57,142.28,143.27,314598.0,131.1108,131.8455,130.6608,131.57,314598.0
2019-06-04 09:30:00,145.0,146.58,143.89,144.19,138190.0,133.1587,134.6097,132.1393,132.4148,138190.0
2019-06-04 10:00:00,144.22,145.02,144.12,144.99,188154.0,132.4424,133.177,132.3505,133.1495,188154.0
2019-06-04 10:30:00,144.94,145.5,144.61,145.47,105264.0,133.1036,133.6179,132.8005,133.5903,105264.0
2019-06-04 11:00:00,145.43,146.3,145.31,146.19,69929.0,133.5536,134.3525,133.4434,134.2515,69929.0
2019-06-04 11:30:00,146.19,146.28,145.66,145.78,61216.0,134.2515,134.3342,133.7648,133.875,61216.0
2019-06-04 12:00:00,145.77,145.77,145.18,145.44,45627.0,133.8658,133.8658,133.324,133.5628,45627.0
2019-06-04 12:30:00,145.45,145.89,145.22,145.74,48783.0,133.5719,133.976,133.3607,133.8383,48783.0
2019-06-04 13:00:00,145.75,145.8,145.27,145.6,30231.0,133.8474,133.8934,133.4066,133.7097,30231.0
2019-06-04 13:30:00,145.59,145.67,145.33,145.64,37392.0,133.7005,133.774,133.4617,133.7464,37392.0
2019-06-04 14:00:00,145.63,145.7,145.24,145.31,43992.0,133.7372,133.8015,133.3791,133.4434,43992.0
2019-06-04 14:30:00,145.31,145.31,144.92,144.94,74884.0,133.4434,133.4434,133.0852,133.1036,74884.0
2019-06-04 15:00:00,144.96,145.31,144.96,145.31,73306.0,133.1219,133.4434,133.1219,133.4434,73306.0
2019-06-04 15:30:00,145.33,145.69,145.0,145.62,226146.0,133.4617,133.7923,133.1587,133.7281,226146.0
2019-06-05 09:30:00,146.29,146.95,144.54,144.9,130862.0,134.3433,134.9494,132.7362,133.0668,130862.0
2019-06-05 10:00:00,144.92,145.34,144.16,145.11,71709.0,133.0852,133.4709,132.3873,133.2597,71709.0
2019-06-05 10:30:00,145.03,145.07,144.39,144.64,50363.0,133.1862,133.223,132.5985,132.8281,50363.0
2019-06-05 11:00:00,144.6,145.45,144.54,145.32,55650.0,132.7913,133.5719,132.7362,133.4525,55650.0
2019-06-05 11:30:00,145.38,145.49,145.0,145.03,48774.0,133.5076,133.6087,133.1587,133.1862,48774.0
2019-06-05 12:00:00,145.05,145.55,145.03,145.47,61514.0,133.2046,133.6638,133.1862,133.5903,61514.0
2019-06-05 12:30:00,145.46,145.62,145.19,145.56,30908.0,133.5811,133.7281,133.3332,133.673,30908.0
2019-06-05 13:00:00,145.6,146.38,145.57,146.36,38521.0,133.7097,134.426,133.6821,134.4076,38521.0
2019-06-05 13:30:00,146.39,146.41,146.0,146.1,42052.0,134.4352,134.4535,134.077,134.1689,42052.0
2019-06-05 14:00:00,146.12,146.12,145.48,145.54,32067.0,134.1872,134.1872,133.5995,133.6546,32067.0
2019-06-05 14:30:00,145.59,145.74,145.29,145.48,61305.0,133.7005,133.8383,133.425,133.5995,61305.0
2019-06-05 15:00:00,145.48,145.72,145.34,145.63,55227.0,133.5995,133.8199,133.4709,133.7372,55227.0
2019-06-05 15:30:00,145.63,146.23,145.24,146.21,193623.0,133.7372,134.2882,133.3791,134.2699,193623.0
2019-06-06 09:30:00,145.94,147.17,145.8,146.32,102271.0,134.0219,135.1515,133.8934,134.3709,102271.0
2019-06-06 10:00:00,146.32,146.39,144.84,145.0,76856.0,134.3709,134.4352,133.0117,133.1587,76856.0
2019-06-06 10:30:00,144.94,145.79,144.94,145.6,57593.0,133.1036,133.8842,133.1036,133.7097,57593.0
2019-06-06 11:00:00,145.58,146.41,145.56,146.33,40504.0,133.6913,134.4535,133.673,134.3801,40504.0
2019-06-06 11:30:00,146.32,146.4,145.49,145.59,33147.0,134.3709,134.4444,133.6087,133.7005,33147.0
2019-06-06 12:00:00,145.62,145.65,145.3,145.58,37800.0,133.7281,133.7556,133.4342,133.6913,37800.0
2019-06-06 12:30:00,145.63,145.87,145.52,145.77,19544.0,133.7372,133.9576,133.6362,133.8658,19544.0
2019-06-06 13:00:00,145.79,146.04,145.73,146.03,32866.0,133.8842,134.1138,133.8291,134.1046,32866.0
2019-06-06 13:30:00,146.05,146.07,145.76,145.8,20994.0,134.1229,134.1413,133.8566,133.8934,20994.0
2019-06-06 14:00:00,145.83,146.09,145.74,145.94,28053.0,133.9209,134.1597,133.8383,134.0219,28053.0
2019-06-06 14:30:00,145.96,146.78,145.94,146.31,46552.0,134.0403,134.7933,134.0219,134.3617,46552.0
2019-06-06 15:00:00,146.35,146.7,146.19,146.59,144310.0,134.3984,134.7199,134.2515,134.6188,144310.0
2019-06-06 15:30:00,146.57,146.96,146.41,146.51,145261.0,134.6005,134.9586,134.4535,134.5454,145261.0
2019-06-07 09:30:00,147.29,147.78,146.56,147.05,97069.0,135.2617,135.7117,134.5913,135.0413,97069.0
2019-06-07 10:00:00,147.12,147.82,147.0,147.36,70506.0,135.1056,135.7484,134.9954,135.326,70506.0
2019-06-07 10:30:00,147.4,148.42,147.4,148.37,77234.0,135.3627,136.2994,135.3627,136.2535,77234.0
2019-06-07 11:00:00,148.45,148.62,147.56,147.63,62312.0,136.3269,136.4831,135.5096,135.5739,62312.0
2019-06-07 11:30:00,147.58,147.79,147.35,147.6,36545.0,135.528,135.7208,135.3168,135.5464,36545.0
2019-06-07 12:00:00,147.6,148.16,147.35,148.16,38612.0,135.5464,136.0606,135.3168,136.0606,38612.0
2019-06-07 12:30:00,148.2,148.43,148.02,148.39,36438.0,136.0974,136.3086,135.9321,136.2718,36438.0
2019-06-07 13:00:00,148.45,148.58,148.08,148.22,58648.0,136.3269,136.4463,135.9872,136.1157,58648.0
2019-06-07 13:30:00,148.24,148.57,148.21,148.54,63199.0,136.1341,136.4371,136.1065,136.4096,63199.0
2019-06-07 14:00:00,148.52,148.92,148.45,148.75,80976.0,136.3912,136.7586,136.3269,136.6024,80976.0
2019-06-07 14:30:00,148.74,149.13,148.74,148.87,93177.0,136.5933,136.9514,136.5933,136.7126,93177.0
2019-06-07 15:00:00,148.86,149.2,148.59,149.16,84973.0,136.7035,137.0157,136.4555,136.979,84973.0
2019-06-07 15:30:00,149.14,149.18,148.59,148.69,222048.0,136.9606,136.9973,136.4555,136.5473,222048.0
2019-06-10 09:30:00,149.67,150.9,149.67,150.31,82462.0,137.4473,138.5769,137.4473,138.035,82462.0
2019-06-10 10:00:00,150.32,151.23,150.11,151.22,89661.0,138.0442,138.8799,137.8514,138.8707,89661.0
2019-06-10 10:30:00,151.18,151.2,150.54,151.03,74265.0,138.834,138.8524,138.2463,138.6962,74265.0
2019-06-10 11:00:00,151.0,151.06,150.15,150.27,55827.0,138.6687,138.7238,137.8881,137.9983,55827.0
2019-06-10 11:30:00,150.38,151.04,150.36,150.92,38511.0,138.0993,138.7054,138.081,138.5952,38511.0
2019-06-10 12:00:00,150.93,151.04,150.44,150.47,61384.0,138.6044,138.7054,138.1544,138.182,61384.0
2019-06-10 12:30:00,150.44,150.61,150.28,150.33,34437.0,138.1544,138.3105,138.0075,138.0534,34437.0
2019-06-10 13:00:00,150.34,150.76,150.34,150.56,29039.0,138.0626,138.4483,138.0626,138.2646,29039.0
2019-06-10 13:30:00,150.59,150.84,150.44,150.6,29426.0,138.2922,138.5218,138.1544,138.3014,29426.0
2019-06-10 14:00:00,150.59,150.6,149.86,150.0,57216.0,138.2922,138.3014,137.6218,137.7504,57216.0
2019-06-10 14:30:00,149.97,150.61,149.96,150.6,51971.0,137.7228,138.3105,137.7136,138.3014,51971.0
2019-06-10 15:00:00,150.55,150.66,149.8,149.88,67978.0,138.2554,138.3565,137.5667,137.6402,67978.0
2019-06-10 15:30:00,149.87,150.32,149.65,149.82,152114.0,137.631,138.0442,137.4289,137.5851,152114.0
2019-06-11 09:30:00,151.45,152.56,151.02,151.45,86864.0,139.0819,140.1013,138.6871,139.0819,86864.0
2019-06-11 10:00:00,151.47,151.69,150.38,150.99,66314.0,139.1003,139.3023,138.0993,138.6595,66314.0
2019-06-11 10:30:00,150.88,150.99,149.96,149.98,166734.0,138.5585,138.6595,137.7136,137.732,166734.0
2019-06-11 11:00:00,149.99,150.35,149.66,149.71,89728.0,137.7412,138.0718,137.4381,137.484,89728.0
2019-06-11 11:30:00,149.71,149.73,148.85,149.03,115561.0,137.484,137.5024,136.6943,136.8596,115561.0
2019-06-11 12:00:00,149.02,149.8,149.02,149.7,138312.0,136.8504,137.5667,136.8504,137.4749,138312.0
2019-06-11 12:30:00,149.7,149.91,149.53,149.67,81170.0,137.4749,137.6677,137.3187,137.4473,81170.0
2019-06-11 13:00:00,149.66,150.79,149.65,150.6,72105.0,137.4381,138.4758,137.4289,138.3014,72105.0
2019-06-11 13:30:00,150.56,151.22,150.41,151.0,67224.0,138.2646,138.8707,138.1269,138.6687,67224.0
2019-06-11 14:00:00,151.02,151.55,151.02,151.44,103756.0,138.6871,139.1738,138.6871,139.0728,103756.0
2019-06-11 14:30:00,151.48,151.48,151.0,151.34,120820.0,139.1095,139.1095,138.6687,138.9809,120820.0
2019-06-11 15:00:00,151.29,151.4,150.9,150.91,97140.0,138.935,139.036,138.5769,138.586,97140.0
2019-06-11 15:30:00,150.88,150.9,149.91,149.98,241828.0,138.5585,138.5769,137.6677,137.732,241828.0
2019-06-12 09:30:00,149.25,149.85,148.5,148.64,110136.0,137.0616,137.6126,136.3729,136.5014,110136.0
2019-06-12 10:00:00,148.68,148.9,148.08,148.28,69417.0,136.5382,136.7402,135.9872,136.1708,69417.0
2019-06-12 10:30:00,148.27,148.58,147.8,147.8,100946.0,136.1616,136.4463,135.73,135.73,100946.0
2019-06-12 11:00:00,147.8,148.55,147.71,148.54,75893.0,135.73,136.4188,135.6474,136.4096,75893.0
2019-06-12 11:30:00,148.54,148.81,148.21,148.41,57598.0,136.4096,136.6575,136.1065,136.2902,57598.0
2019-06-12 12:00:00,148.39,148.89,148.39,148.82,45599.0,136.2718,136.731,136.2718,136.6667,45599.0
2019-06-12 12:30:00,148.85,149.31,148.78,149.22,38585.0,136.6943,137.1167,136.63,137.0341,38585.0
2019-06-12 13:00:00,149.24,149.27,148.7,148.72,35950.0,137.0524,137.08,136.5565,136.5749,35950.0
2019-06-12 13:30:00,148.72,148.88,148.34,148.8,47507.0,136.5749,136.7218,136.2259,136.6484,47507.0
2019-06-12 14:00:00,148.79,148.93,148.43,148.61,34090.0,136.6392,136.7677,136.3086,136.4739,34090.0
2019-06-12 14:30:00,148.62,148.78,148.43,148.43,42776.0,136.4831,136.63,136.3086,136.3086,42776.0
2019-06-12 15:00:00,148.43,148.61,148.32,148.37,70014.0,136.3086,136.4739,136.2076,136.2535,70014.0
2019-06-12 15:30:00,148.36,148.8,148.33,148.78,174731.0,136.2443,136.6484,136.2167,136.63,174731.0
2019-06-13 09:30:00,149.61,150.9,149.0,150.76,75682.0,137.3922,138.5769,136.832,138.4483,75682.0
2019-06-13 10:00:00,150.77,151.0,149.81,150.69,73294.0,138.4575,138.6687,137.5759,138.384,73294.0
2019-06-13 10:30:00,150.68,150.91,150.56,150.8,40731.0,138.3748,138.586,138.2646,138.485,40731.0
2019-06-13 11:00:00,150.81,151.29,150.8,151.27,55140.0,138.4942,138.935,138.485,138.9166,55140.0
2019-06-13 11:30:00,151.28,151.28,150.83,151.01,23627.0,138.9258,138.9258,138.5126,138.6779,23627.0
2019-06-13 12:00:00,151.01,151.41,150.98,151.23,31331.0,138.6779,139.0452,138.6503,138.8799,31331.0
2019-06-13 12:30:00,151.23,152.2,151.15,152.15,64878.0,138.8799,139.7707,138.8064,139.7248,64878.0
2019-06-13 13:00:00,152.18,152.24,151.38,151.38,43934.0,139.7523,139.8074,139.0177,139.0177,43934.0
2019-06-13 13:30:00,151.4,151.44,151.04,151.28,41494.0,139.036,139.0728,138.7054,138.9258,41494.0
2019-06-13 14:00:00,151.28,151.6,151.18,151.54,116919.0,138.9258,139.2197,138.834,139.1646,116919.0
2019-06-13 14:30:00,151.53,151.58,151.03,151.16,34036.0,139.1554,139.2013,138.6962,138.8156,34036.0
2019-06-13 15:00:00,151.14,151.16,150.61,150.83,47756.0,138.7973,138.8156,138.3105,138.5126,47756.0
2019-06-13 15:30:00,150.83,151.59,150.8,151.55,164288.0,138.5126,139.2105,138.485,139.1738,164288.0
2019-06-14 09:30:00,151.66,151.66,149.52,150.02,95027.0,139.2748,139.2748,137.3096,137.7687,95027.0
2019-06-14 10:00:00,150.04,150.85,149.92,150.52,59978.0,137.7871,138.5309,137.6769,138.2279,59978.0
2019-06-14 10:30:00,150.53,151.34,150.16,151.19,38685.0,138.2371,138.9809,137.8973,138.8432,38685.0
2019-06-14 11:00:00,151.15,151.24,150.45,151.17,36935.0,138.8064,138.8891,138.1636,138.8248,36935.0
2019-06-14 11:30:00,151.25,151.7,150.81,151.37,42936.0,138.8983,139.3115,138.4942,139.0085,42936.0
2019-06-14 12:00:00,151.37,151.37,151.02,151.17,31208.0,139.0085,139.0085,138.6871,138.8248,31208.0
2019-06-14 12:30:00,151.17,151.42,151.14,151.4,20665.0,138.8248,139.0544,138.7973,139.036,20665.0
2019-06-14 13:00:00,151.4,151.44,151.27,151.37,23053.0,139.036,139.0728,138.9166,139.0085,23053.0
2019-06-14 13:30:00,151.36,151.46,151.13,151.24,19392.0,138.9993,139.0911,138.7881,138.8891,19392.0
2019-06-14 14:00:00,151.19,151.53,151.19,151.39,32027.0,138.8432,139.1554,138.8432,139.0268,32027.0
2019-06-14 14:30:00,151.42,151.47,151.25,151.42,27837.0,139.0544,139.1003,138.8983,139.0544,27837.0
2019-06-14 15:00:00,151.42,151.96,151.42,151.84,45657.0,139.0544,139.5503,139.0544,139.4401,45657.0
2019-06-14 15:30:00,151.81,152.1,151.5,151.55,136883.0,139.4125,139.6789,139.1279,139.1738,136883.0
2019-06-17 09:30:00,153.3,153.88,152.26,153.5,207899.0,140.7809,141.3135,139.8258,140.9645,207899.0
2019-06-17 10:00:00,153.59,154.01,153.17,153.75,105225.0,141.0472,141.4329,140.6615,141.1941,105225.0
2019-06-17 10:30:00,153.68,153.99,153.41,153.97,74939.0,141.1298,141.4145,140.8819,141.3962,74939.0
2019-06-17 11:00:00,153.91,154.19,153.74,153.87,44855.0,141.3411,141.5982,141.1849,141.3043,44855.0
2019-06-17 11:30:00,153.87,153.93,153.58,153.85,37451.0,141.3043,141.3594,141.038,141.286,37451.0
2019-06-17 12:00:00,153.82,153.92,153.32,153.51,70039.0,141.2584,141.3502,140.7992,140.9737,70039.0
2019-06-17 12:30:00,153.47,154.22,153.46,154.1,45789.0,140.937,141.6257,140.9278,141.5155,45789.0
2019-06-17 13:00:00,154.16,154.38,154.0,154.14,63199.0,141.5706,141.7727,141.4237,141.5523,63199.0
2019-06-17 13:30:00,154.13,154.93,154.13,154.93,77703.0,141.5431,142.2778,141.5431,142.2778,77703.0
2019-06-17 14:00:00,154.93,155.2,154.73,154.75,79452.0,142.2778,142.5257,142.0941,142.1125,79452.0
2019-06-17 14:30:00,154.79,154.83,154.26,154.65,80033.0,142.1492,142.1859,141.6625,142.0206,80033.0
2019-06-17 15:00:00,154.65,154.78,154.44,154.72,83444.0,142.0206,142.14,141.8278,142.0849,83444.0
2019-06-17 15:30:00,154.72,154.72,154.25,154.4,238241.0,142.0849,142.0849,141.6533,141.791,238241.0
2019-06-18 09:30:00,156.28,159.78,155.51,158.36,324446.0,143.5175,146.7317,142.8104,145.4276,324446.0
2019-06-18 10:00:00,158.37,159.0,158.25,158.74,181449.0,145.4368,146.0154,145.3266,145.7766,181449.0
2019-06-18 10:30:00,158.78,159.52,158.78,159.35,84395.0,145.8133,146.4929,145.8133,146.3368,84395.0
2019-06-18 11:00:00,159.4,159.77,159.05,159.55,167166.0,146.3827,146.7225,146.0613,146.5205,167166.0
2019-06-18 11:30:00,159.58,159.58,158.45,158.56,77723.0,146.548,146.548,145.5103,145.6113,77723.0
2019-06-18 12:00:00,158.57,158.84,158.38,158.74,77478.0,145.6205,145.8684,145.446,145.7766,77478.0
2019-06-18 12:30:00,158.72,158.89,158.52,158.73,80329.0,145.7582,145.9144,145.5746,145.7674,80329.0
2019-06-18 13:00:00,158.71,158.73,158.26,158.31,101977.0,145.7491,145.7674,145.3358,145.3817,101977.0
2019-06-18 13:30:00,158.34,158.83,158.27,158.7,52232.0,145.4093,145.8593,145.345,145.7399,52232.0
2019-06-18 14:00:00,158.72,159.36,158.7,159.3,68325.0,145.7582,146.346,145.7399,146.2909,68325.0
2019-06-18 14:30:00,159.27,159.85,159.25,159.75,138765.0,146.2633,146.796,146.245,146.7041,138765.0
2019-06-18 15:00:00,159.75,159.97,159.54,159.6,151164.0,146.7041,146.9062,146.5113,146.5664,151164.0
2019-06-18 15:30:00,159.6,159.67,159.03,159.4,309175.0,146.5664,146.6307,146.0429,146.3827,309175.0
2019-06-19 09:30:00,159.37,159.94,159.07,159.74,148909.0,146.3552,146.8786,146.0797,146.695,148909.0
2019-06-19 10:00:00,159.74,160.45,159.58,159.72,78811.0,146.695,147.347,146.548,146.6766,78811.0
2019-06-19 10:30:00,159.77,160.03,159.51,159.88,80853.0,146.7225,146.9613,146.4837,146.8235,80853.0
2019-06-19 11:00:00,159.91,160.22,159.69,160.17,53737.0,146.8511,147.1358,146.649,147.0898,53737.0
2019-06-19 11:30:00,160.21,160.44,159.84,160.22,76524.0,147.1266,147.3378,146.7868,147.1358,76524.0
2019-06-19 12:00:00,160.29,160.29,159.93,159.93,37455.0,147.2,147.2,146.8694,146.8694,37455.0
2019-06-19 12:30:00,159.98,160.11,159.74,159.94,58983.0,146.9154,147.0347,146.695,146.8786,58983.0
2019-06-19 13:00:00,159.95,160.02,159.83,159.93,29139.0,146.8878,146.9521,146.7776,146.8694,29139.0
2019-06-19 13:30:00,159.94,160.39,159.94,160.39,65113.0,146.8786,147.2919,146.8786,147.2919,65113.0
2019-06-19 14:00:00,160.44,161.46,160.01,160.77,109770.0,147.3378,148.2745,146.9429,147.6408,109770.0
2019-06-19 14:30:00,160.83,161.25,160.43,160.46,63797.0,147.6959,148.0816,147.3286,147.3562,63797.0
2019-06-19 15:00:00,160.56,160.9,160.3,160.41,64187.0,147.448,147.7602,147.2092,147.3102,64187.0
2019-06-19 15:30:00,160.39,160.57,159.89,159.94,304179.0,147.2919,147.4572,146.8327,146.8786,304179.0
2019-06-20 09:30:00,162.17,162.6,160.85,161.19,170672.0,148.9265,149.3214,147.7143,148.0265,170672.0
2019-06-20 10:00:00,161.18,161.82,161.1,161.4,94003.0,148.0174,148.6051,147.9439,148.2194,94003.0
2019-06-20 10:30:00,161.42,162.17,161.32,161.83,130490.0,148.2378,148.9265,148.1459,148.6143,130490.0
2019-06-20 11:00:00,161.85,162.11,161.44,161.5,72277.0,148.6326,148.8714,148.2561,148.3112,72277.0
2019-06-20 11:30:00,161.52,161.57,161.23,161.36,89093.0,148.3296,148.3755,148.0633,148.1827,89093.0
2019-06-20 12:00:00,161.36,161.5,160.86,161.46,202475.0,148.1827,148.3112,147.7235,148.2745,202475.0
2019-06-20 12:30:00,161.5,161.52,161.07,161.3,61216.0,148.3112,148.3296,147.9163,148.1276,61216.0
2019-06-20 13:00:00,161.28,161.71,161.28,161.68,43797.0,148.1092,148.5041,148.1092,148.4765,43797.0
2019-06-20 13:30:00,161.7,161.92,161.7,161.87,36948.0,148.4949,148.6969,148.4949,148.651,36948.0
2019-06-20 14:00:00,161.82,162.18,161.8,162.18,52303.0,148.6051,148.9357,148.5867,148.9357,52303.0
2019-06-20 14:30:00,162.14,162.46,162.14,162.29,59020.0,148.899,149.1928,148.899,149.0367,59020.0
2019-06-20 15:00:00,162.3,162.6,162.11,162.5,86659.0,149.0459,149.3214,148.8714,149.2296,86659.0
2019-06-20 15:30:00,162.49,163.13,162.42,162.8,218479.0,149.2204,149.8081,149.1561,149.5051,218479.0
2019-06-21 09:30:00,163.46,163.86,162.11,163.07,336489.0,150.1112,150.4785,148.8714,149.753,336489.0
2019-06-21 10:00:00,163.09,163.71,163.03,163.57,57518.0,149.7714,150.3407,149.7163,150.2122,57518.0
2019-06-21 10:30:00,163.54,163.98,163.34,163.97,64885.0,150.1846,150.5887,150.001,150.5795,64885.0
2019-06-21 11:00:00,163.94,164.7,163.94,164.08,75263.0,150.552,151.2499,150.552,150.6805,75263.0
2019-06-21 11:30:00,164.07,164.31,163.58,163.85,43189.0,150.6713,150.8917,150.2214,150.4693,43189.0
2019-06-21 12:00:00,163.88,164.11,163.7,164.11,46358.0,150.4969,150.7081,150.3316,150.7081,46358.0
2019-06-21 12:30:00,164.06,164.27,163.82,163.95,37862.0,150.6622,150.855,150.4418,150.5611,37862.0
2019-06-21 13:00:00,164.04,164.14,163.57,163.77,54665.0,150.6438,150.7356,150.2122,150.3958,54665.0
2019-06-21 13:30:00,163.78,163.97,163.72,163.92,62816.0,150.405,150.5795,150.3499,150.5336,62816.0
2019-06-21 14:00:00,163.92,164.15,163.84,164.11,27023.0,150.5336,150.7448,150.4601,150.7081,27023.0
2019-06-21 14:30:00,164.14,164.24,163.85,164.14,40882.0,150.7356,150.8275,150.4693,150.7356,40882.0
2019-06-21 15:00:00,164.12,164.45,164.01,164.31,99316.0,150.7173,151.0203,150.6162,150.8917,99316.0
2019-06-21 15:30:00,164.31,164.53,164.12,164.31,336330.0,150.8917,151.0938,150.7173,150.8917,336330.0
2019-06-24 09:30:00,165.13,167.09,164.89,167.07,304790.0,151.6448,153.4447,151.4244,153.4264,304790.0
2019-06-24 10:00:00,167.13,167.75,166.89,167.61,130260.0,153.4815,154.0508,153.2611,153.9223,130260.0
2019-06-24 10:30:00,167.68,168.38,167.1,167.39,233514.0,153.9865,154.6294,153.4539,153.7202,233514.0
2019-06-24 11:00:00,167.43,167.71,166.99,167.1,156219.0,153.757,154.0141,153.3529,153.4539,156219.0
2019-06-24 11:30:00,167.14,167.75,167.0,167.27,71457.0,153.4906,154.0508,153.3621,153.61,71457.0
2019-06-24 12:00:00,167.33,167.53,167.25,167.26,50153.0,153.6651,153.8488,153.5917,153.6008,50153.0
2019-06-24 12:30:00,167.29,167.29,166.76,166.76,53105.0,153.6284,153.6284,153.1417,153.1417,53105.0
2019-06-24 13:00:00,166.76,167.25,166.73,166.97,144090.0,153.1417,153.5917,153.1141,153.3345,144090.0
2019-06-24 13:30:00,166.97,167.23,166.31,166.52,260899.0,153.3345,153.5733,152.7284,152.9213,260899.0
2019-06-24 14:00:00,166.52,166.92,166.37,166.68,170891.0,152.9213,153.2886,152.7835,153.0682,170891.0
2019-06-24 14:30:00,166.66,167.02,166.6,166.96,57592.0,153.0498,153.3804,152.9947,153.3253,57592.0
2019-06-24 15:00:00,167.0,167.08,166.73,166.89,72973.0,153.3621,153.4355,153.1141,153.2611,72973.0
2019-06-24 15:30:00,166.9,166.98,166.56,166.91,254353.0,153.2702,153.3437,152.958,153.2794,254353.0
2019-06-25 09:30:00,167.39,167.39,165.91,166.76,214888.0,153.7202,153.7202,152.3611,153.1417,214888.0
2019-06-25 10:00:00,166.75,167.0,166.17,167.0,94841.0,153.1325,153.3621,152.5998,153.3621,94841.0
2019-06-25 10:30:00,167.05,167.06,166.4,166.68,60407.0,153.408,153.4172,152.8111,153.0682,60407.0
2019-06-25 11:00:00,166.69,166.9,166.53,166.53,43400.0,153.0774,153.2702,152.9305,152.9305,43400.0
2019-06-25 11:30:00,166.58,166.7,166.44,166.62,33424.0,152.9764,153.0866,152.8478,153.0131,33424.0
2019-06-25 12:00:00,166.58,166.69,166.36,166.48,62248.0,152.9764,153.0774,152.7743,152.8845,62248.0
2019-06-25 12:30:00,166.52,166.67,165.98,166.59,67592.0,152.9213,153.059,152.4254,152.9856,67592.0
2019-06-25 13:00:00,166.58,166.63,166.15,166.62,101685.0,152.9764,153.0223,152.5815,153.0131,101685.0
2019-06-25 13:30:00,166.58,166.82,166.44,166.53,41761.0,152.9764,153.1968,152.8478,152.9305,41761.0
2019-06-25 14:00:00,166.55,166.69,166.32,166.39,70339.0,152.9488,153.0774,152.7376,152.8019,70339.0
2019-06-25 14:30:00,166.4,166.48,166.07,166.12,176656.0,152.8111,152.8845,152.508,152.5539,176656.0
2019-06-25 15:00:00,166.12,166.56,166.07,166.32,156883.0,152.5539,152.958,152.508,152.7376,156883.0
2019-06-25 15:30:00,166.37,166.43,166.06,166.29,346293.0,152.7835,152.8386,152.4988,152.7101,346293.0
2019-06-26 09:30:00,166.11,166.58,165.76,166.18,153848.0,152.5447,152.9764,152.2233,152.609,153848.0
2019-06-26 10:00:00,166.18,166.46,165.95,166.38,73873.0,152.609,152.8662,152.3978,152.7927,73873.0
2019-06-26 10:30:00,166.41,166.48,165.91,166.19,85361.0,152.8203,152.8845,152.3611,152.6182,85361.0
2019-06-26 11:00:00,166.2,166.51,166.06,166.18,86746.0,152.6274,152.9121,152.4988,152.609,86746.0
2019-06-26 11:30:00,166.2,166.21,165.63,166.14,121371.0,152.6274,152.6366,152.1039,152.5723,121371.0
2019-06-26 12:00:00,166.18,166.36,165.95,166.06,37208.0,152.609,152.7743,152.3978,152.4988,37208.0
2019-06-26 12:30:00,166.08,166.56,166.02,166.43,41101.0,152.5172,152.958,152.4621,152.8386,41101.0
2019-06-26 13:00:00,166.43,166.49,166.07,166.27,37007.0,152.8386,152.8937,152.508,152.6917,37007.0
2019-06-26 13:30:00,166.23,166.44,166.12,166.43,37296.0,152.655,152.8478,152.5539,152.8386,37296.0
2019-06-26 14:00:00,166.41,166.52,165.99,166.18,84376.0,152.8203,152.9213,152.4345,152.609,84376.0
2019-06-26 14:30:00,166.2,166.39,166.1,166.23,76650.0,152.6274,152.8019,152.5356,152.655,76650.0
2019-06-26 15:00:00,166.28,166.4,166.08,166.08,77141.0,152.7009,152.8111,152.5172,152.5172,77141.0
2019-06-26 15:30:00,166.06,166.42,165.96,166.12,225036.0,152.4988,152.8294,152.407,152.5539,225036.0
2019-06-27 09:30:00,165.23,165.47,164.36,164.85,188572.0,152.4363,152.6577,151.6336,152.0857,188572.0
2019-06-27 10:00:00,164.93,164.93,163.7,164.65,140995.0,152.1595,152.1595,151.0248,151.9012,140995.0
2019-06-27 10:30:00,164.64,164.86,164.48,164.59,61902.0,151.892,152.0949,151.7444,151.8458,61902.0
2019-06-27 11:00:00,164.56,164.74,164.37,164.55,170525.0,151.8182,151.9842,151.6429,151.8089,170525.0
2019-06-27 11:30:00,164.56,165.06,164.55,164.91,113941.0,151.8182,152.2794,151.8089,152.1411,113941.0
2019-06-27 12:00:00,164.92,165.23,164.86,165.02,90575.0,152.1503,152.4363,152.0949,152.2425,90575.0
2019-06-27 12:30:00,165.0,165.12,164.73,165.02,41632.0,152.2241,152.3348,151.975,152.2425,41632.0
2019-06-27 13:00:00,165.03,165.31,164.97,165.11,106997.0,152.2518,152.5101,152.1964,152.3256,106997.0
2019-06-27 13:30:00,165.13,165.29,164.98,165.03,29039.0,152.344,152.4916,152.2056,152.2518,29039.0
2019-06-27 14:00:00,165.03,165.23,164.86,165.04,36218.0,152.2518,152.4363,152.0949,152.261,36218.0
2019-06-27 14:30:00,165.04,165.2,164.92,164.99,54009.0,152.261,152.4086,152.1503,152.2149,54009.0
2019-06-27 15:00:00,165.0,165.12,164.87,164.94,51153.0,152.2241,152.3348,152.1042,152.1687,51153.0
2019-06-27 15:30:00,164.91,165.17,164.71,164.83,311637.0,152.1411,152.3809,151.9565,152.0673,311637.0
2019-06-28 09:30:00,164.83,166.95,164.83,166.38,188812.0,152.0673,154.0231,152.0673,153.4972,188812.0
2019-06-28 10:00:00,166.39,166.61,166.1,166.46,63598.0,153.5065,153.7094,153.2389,153.571,63598.0
2019-06-28 10:30:00,166.47,166.78,166.42,166.63,135688.0,153.5803,153.8663,153.5341,153.7279,135688.0
2019-06-28 11:00:00,166.61,166.87,166.49,166.7,97885.0,153.7094,153.9493,153.5987,153.7925,97885.0
2019-06-28 11:30:00,166.67,166.96,166.64,166.83,84759.0,153.7648,154.0323,153.7371,153.9124,84759.0
2019-06-28 12:00:00,166.82,167.06,164.99,166.11,323199.0,153.9032,154.1246,152.2149,153.2481,323199.0
2019-06-28 12:30:00,166.16,166.39,165.67,166.03,158485.0,153.2943,153.5065,152.8422,153.1743,158485.0
2019-06-28 13:00:00,166.06,166.27,165.29,166.14,145739.0,153.202,153.3958,152.4916,153.2758,145739.0
2019-06-28 13:30:00,166.11,166.27,165.93,166.15,82691.0,153.2481,153.3958,153.0821,153.2851,82691.0
2019-06-28 14:00:00,166.14,166.5,166.06,166.28,69678.0,153.2758,153.6079,153.202,153.405,69678.0
2019-06-28 14:30:00,166.28,166.4,166.1,166.12,98350.0,153.405,153.5157,153.2389,153.2574,98350.0
2019-06-28 15:00:00,166.09,166.19,165.87,166.13,154024.0,153.2297,153.322,153.0267,153.2666,154024.0
2019-06-28 15:30:00,166.13,166.5,165.46,165.72,533897.0,153.2666,153.6079,152.6485,152.8883,533897.0
2019-07-01 09:30:00,168.3,168.87,163.36,164.17,343155.0,155.2686,155.7944,150.7111,151.4584,343155.0
2019-07-01 10:00:00,164.24,165.93,164.13,164.71,185101.0,151.5229,153.0821,151.4215,151.9565,185101.0
2019-07-01 10:30:00,164.67,164.72,163.8,164.3,121946.0,151.9196,151.9658,151.117,151.5783,121946.0
2019-07-01 11:00:00,164.3,164.52,163.28,163.49,95627.0,151.5783,151.7813,150.6373,150.831,95627.0
2019-07-01 11:30:00,163.49,164.24,163.44,163.87,86910.0,150.831,151.5229,150.7849,151.1816,86910.0
2019-07-01 12:00:00,163.91,164.14,163.62,163.67,86919.0,151.2185,151.4307,150.9509,150.9971,86919.0
2019-07-01 12:30:00,163.65,163.74,163.29,163.44,78155.0,150.9786,151.0617,150.6465,150.7849,78155.0
2019-07-01 13:00:00,163.48,163.92,163.0,163.25,62095.0,150.8218,151.2277,150.379,150.6096,62095.0
2019-07-01 13:30:00,163.25,163.45,163.01,163.3,55887.0,150.6096,150.7941,150.3882,150.6557,55887.0
2019-07-01 14:00:00,163.29,163.43,162.95,163.27,76926.0,150.6465,150.7757,150.3328,150.628,76926.0
2019-07-01 14:30:00,163.31,164.0,163.28,163.94,71077.0,150.665,151.3015,150.6373,151.2462,71077.0
2019-07-01 15:00:00,163.95,164.93,163.95,164.91,66915.0,151.2554,152.1595,151.2554,152.1411,66915.0
2019-07-01 15:30:00,164.92,165.45,164.9,165.18,213127.0,152.1503,152.6393,152.1318,152.3902,213127.0
2019-07-02 09:30:00,165.43,165.54,164.55,164.8,76781.0,152.6208,152.7223,151.8089,152.0396,76781.0
2019-07-02 10:00:00,164.82,165.2,164.72,164.76,61991.0,152.058,152.4086,151.9658,152.0027,61991.0
2019-07-02 10:30:00,164.76,164.99,164.57,164.83,84445.0,152.0027,152.2149,151.8274,152.0673,84445.0
2019-07-02 11:00:00,164.88,165.67,164.84,165.21,84519.0,152.1134,152.8422,152.0765,152.4178,84519.0
2019-07-02 11:30:00,165.18,165.22,164.82,165.15,45989.0,152.3902,152.4271,152.058,152.3625,45989.0
2019-07-02 12:00:00,165.14,165.2,164.69,164.69,35483.0,152.3533,152.4086,151.9381,151.9381,35483.0
2019-07-02 12:30:00,164.72,164.85,164.09,164.37,46183.0,151.9658,152.0857,151.3846,151.6429,46183.0
2019-07-02 13:00:00,164.32,164.58,164.22,164.41,26182.0,151.5967,151.8366,151.5045,151.6798,26182.0
2019-07-02 13:30:00,164.37,164.67,164.32,164.55,28434.0,151.6429,151.9196,151.5967,151.8089,28434.0
2019-07-02 14:00:00,164.55,164.68,164.42,164.46,24762.0,151.8089,151.9289,151.689,151.7259,24762.0
2019-07-02 14:30:00,164.48,164.68,164.33,164.43,36896.0,151.7444,151.9289,151.606,151.6982,36896.0
2019-07-02 15:00:00,164.48,164.86,164.47,164.61,49080.0,151.7444,152.0949,151.7351,151.8643,49080.0
2019-07-02 15:30:00,164.61,165.12,164.61,165.12,109909.0,151.8643,152.3348,151.8643,152.3348,109909.0
2019-07-03 09:30:00,165.82,165.83,163.25,163.66,104880.0,152.9806,152.9898,150.6096,150.9879,104880.0
2019-07-03 10:00:00,163.59,163.96,163.46,163.71,98388.0,150.9233,151.2646,150.8033,151.034,98388.0
2019-07-03 10:30:00,163.69,164.13,163.16,163.26,76795.0,151.0155,151.4215,150.5266,150.6188,76795.0
2019-07-03 11:00:00,163.28,163.56,162.79,163.52,79862.0,150.6373,150.8956,150.1852,150.8587,79862.0
2019-07-03 11:30:00,163.53,164.77,163.51,164.68,65359.0,150.8679,152.0119,150.8495,151.9289,65359.0
2019-07-03 12:00:00,164.65,164.98,164.58,164.9,50197.0,151.9012,152.2056,151.8366,152.1318,50197.0
2019-07-03 12:30:00,164.91,165.33,164.9,165.24,114721.0,152.1411,152.5285,152.1318,152.4455,114721.0
2019-07-05 09:30:00,163.6,164.0,162.1,163.49,99492.0,150.9325,151.3015,149.5486,150.831,99492.0
2019-07-05 10:00:00,163.5,163.77,163.06,163.12,46178.0,150.8402,151.0893,150.4343,150.4897,46178.0
2019-07-05 10:30:00,163.08,163.08,161.55,162.31,83912.0,150.4528,150.4528,149.0412,149.7424,83912.0
2019-07-05 11:00:00,162.33,162.92,162.09,162.79,44384.0,149.7608,150.3051,149.5394,150.1852,44384.0
2019-07-05 11:30:00,162.79,163.44,162.79,163.31,59352.0,150.1852,150.7849,150.1852,150.665,59352.0
2019-07-05 12:00:00,163.34,163.65,163.22,163.6,41114.0,150.6926,150.9786,150.5819,150.9325,41114.0
2019-07-05 12:30:00,163.59,163.79,163.49,163.65,28544.0,150.9233,151.1078,150.831,150.9786,28544.0
2019-07-05 13:00:00,163.7,163.98,163.44,163.57,35500.0,151.0248,151.2831,150.7849,150.9048,35500.0
2019-07-05 13:30:00,163.61,163.84,163.61,163.7,28217.0,150.9417,151.1539,150.9417,151.0248,28217.0
2019-07-05 14:00:00,163.69,163.86,163.35,163.42,21002.0,151.0155,151.1724,150.7019,150.7664,21002.0
2019-07-05 14:30:00,163.4,163.94,163.38,163.77,30898.0,150.748,151.2462,150.7295,151.0893,30898.0
2019-07-05 15:00:00,163.76,163.76,163.46,163.7,44301.0,151.0801,151.0801,150.8033,151.0248,44301.0
2019-07-05 15:30:00,163.71,163.76,163.08,163.42,222152.0,151.034,151.0801,150.4528,150.7664,222152.0
2019-07-08 09:30:00,163.04,163.09,162.01,163.06,130991.0,150.4159,150.462,149.4656,150.4343,130991.0
2019-07-08 10:00:00,163.06,164.37,163.05,163.93,76742.0,150.4343,151.6429,150.4251,151.2369,76742.0
2019-07-08 10:30:00,163.91,164.42,163.75,164.06,65505.0,151.2185,151.689,151.0709,151.3569,65505.0
2019-07-08 11:00:00,164.05,164.67,164.05,164.31,42395.0,151.3477,151.9196,151.3477,151.5875,42395.0
2019-07-08 11:30:00,164.33,164.57,164.21,164.4,47895.0,151.606,151.8274,151.4953,151.6706,47895.0
2019-07-08 12:00:00,164.4,164.4,163.58,163.72,42855.0,151.6706,151.6706,150.914,151.0432,42855.0
2019-07-08 12:30:00,163.72,163.87,163.56,163.79,31913.0,151.0432,151.1816,150.8956,151.1078,31913.0
2019-07-08 13:00:00,163.81,163.93,163.69,163.7,36610.0,151.1262,151.2369,151.0155,151.0248,36610.0
2019-07-08 13:30:00,163.73,163.85,163.33,163.49,34416.0,151.0524,151.1631,150.6834,150.831,34416.0
2019-07-08 14:00:00,163.47,163.6,163.23,163.54,26799.0,150.8126,150.9325,150.5911,150.8771,26799.0
2019-07-08 14:30:00,163.59,163.61,163.28,163.35,56324.0,150.9233,150.9417,150.6373,150.7019,56324.0
2019-07-08 15:00:00,163.35,163.97,163.35,163.8,59390.0,150.7019,151.2738,150.7019,151.117,59390.0
2019-07-08 15:30:00,163.81,164.11,163.6,163.9,164345.0,151.1262,151.403,150.9325,151.2093,164345.0
2019-07-09 09:30:00,162.0,163.23,161.67,162.26,194442.0,149.4564,150.5911,149.1519,149.6963,194442.0
2019-07-09 10:00:00,162.28,162.57,161.11,161.36,148341.0,149.7147,149.9822,148.6353,148.8659,148341.0
2019-07-09 10:30:00,161.41,162.08,161.38,161.81,75475.0,148.9121,149.5302,148.8844,149.2811,75475.0
2019-07-09 11:00:00,161.84,162.54,161.66,162.29,48276.0,149.3088,149.9546,149.1427,149.7239,48276.0
2019-07-09 11:30:00,162.28,162.62,162.24,162.34,23995.0,149.7147,150.0284,149.6778,149.7701,23995.0
2019-07-09 12:00:00,162.32,162.39,161.86,162.11,41456.0,149.7516,149.8162,149.3272,149.5579,41456.0
2019-07-09 12:30:00,162.12,162.4,162.06,162.38,16241.0,149.5671,149.8254,149.5117,149.807,16241.0
2019-07-09 13:00:00,162.39,162.64,162.28,162.38,26215.0,149.8162,150.0468,149.7147,149.807,26215.0
2019-07-09 13:30:00,162.44,162.47,162.04,162.14,21363.0,149.8623,149.89,149.4933,149.5855,21363.0
2019-07-09 14:00:00,162.14,162.25,161.87,161.92,33580.0,149.5855,149.687,149.3364,149.3826,33580.0
2019-07-09 14:30:00,161.91,162.69,161.89,162.61,32610.0,149.3734,150.093,149.3549,150.0192,32610.0
2019-07-09 15:00:00,162.57,162.77,162.51,162.76,72002.0,149.9822,150.1668,149.9269,150.1575,72002.0
2019-07-09 15:30:00,162.78,163.61,162.71,163.35,192309.0,150.176,150.9417,150.1114,150.7019,192309.0
2019-07-10 09:30:00,162.21,163.13,161.1,162.13,213977.0,149.6501,150.4989,148.6261,149.5763,213977.0
2019-07-10 10:00:00,162.07,162.31,161.02,161.2,89234.0,149.521,149.7424,148.5523,148.7183,89234.0
2019-07-10 10:30:00,161.3,161.73,160.89,160.97,73424.0,148.8106,149.2073,148.4323,148.5061,73424.0
2019-07-10 11:00:00,160.91,161.2,160.62,160.8,64331.0,148.4508,148.7183,148.1832,148.3493,64331.0
2019-07-10 11:30:00,160.78,161.66,160.78,161.29,62729.0,148.3308,149.1427,148.3308,148.8014,62729.0
2019-07-10 12:00:00,161.3,161.43,161.11,161.33,43218.0,148.8106,148.9305,148.6353,148.8383,43218.0
2019-07-10 12:30:00,161.33,161.67,161.3,161.65,48601.0,148.8383,149.1519,148.8106,149.1335,48601.0
2019-07-10 13:00:00,161.66,161.73,161.24,161.46,51224.0,149.1427,149.2073,148.7552,148.9582,51224.0
2019-07-10 13:30:00,161.49,161.68,161.45,161.53,28009.0,148.9859,149.1612,148.949,149.0228,28009.0
2019-07-10 14:00:00,161.53,161.78,161.37,161.55,30076.0,149.0228,149.2534,148.8752,149.0412,30076.0
2019-07-10 14:30:00,161.53,161.6,161.37,161.43,33521.0,149.0228,149.0874,148.8752,148.9305,33521.0
2019-07-10 15:00:00,161.45,161.47,161.02,161.03,53583.0,148.949,148.9674,148.5523,148.5615,53583.0
2019-07-10 15:30:00,161.02,161.1,160.78,160.78,222478.0,148.5523,148.6261,148.3308,148.3308,222478.0
2019-07-11 09:30:00,160.72,161.09,160.4,160.48,112584.0,148.2755,148.6168,147.9803,148.0541,112584.0
2019-07-11 10:00:00,160.52,160.56,159.6,159.76,127149.0,148.091,148.1279,147.2422,147.3898,127149.0
2019-07-11 10:30:00,159.76,159.79,159.37,159.7,126975.0,147.3898,147.4175,147.03,147.3345,126975.0
2019-07-11 11:00:00,159.69,160.46,159.63,160.22,95855.0,147.3252,148.0356,147.2699,147.8142,95855.0
2019-07-11 11:30:00,160.25,160.95,159.89,160.77,140048.0,147.8419,148.4877,147.5098,148.3216,140048.0
2019-07-11 12:00:00,160.74,160.74,159.6,159.96,263340.0,148.2939,148.2939,147.2422,147.5743,263340.0
2019-07-11 12:30:00,159.98,160.31,159.86,160.31,52554.0,147.5928,147.8972,147.4821,147.8972,52554.0
2019-07-11 13:00:00,160.31,160.48,160.0,160.02,84229.0,147.8972,148.0541,147.6112,147.6297,84229.0
2019-07-11 13:30:00,160.04,160.13,159.72,160.09,54354.0,147.6481,147.7312,147.3529,147.6943,54354.0
2019-07-11 14:00:00,160.09,160.27,159.97,160.22,66991.0,147.6943,147.8603,147.5836,147.8142,66991.0
2019-07-11 14:30:00,160.27,160.73,160.27,160.56,90165.0,147.8603,148.2847,147.8603,148.1279,90165.0
2019-07-11 15:00:00,160.57,160.74,160.42,160.54,48803.0,148.1371,148.2939,147.9987,148.1094,48803.0
2019-07-11 15:30:00,160.54,161.3,160.49,161.24,210577.0,148.1094,148.8106,148.0633,148.7552,210577.0
2019-07-12 09:30:00,162.12,163.8,162.11,163.32,399284.0,149.5671,151.117,149.5579,150.6742,399284.0
2019-07-12 10:00:00,163.33,163.59,162.94,163.17,107185.0,150.6834,150.9233,150.3236,150.5358,107185.0
2019-07-12 10:30:00,163.13,163.52,163.08,163.28,63094.0,150.4989,150.8587,150.4528,150.6373,63094.0
2019-07-12 11:00:00,163.22,163.22,162.77,162.93,64814.0,150.5819,150.5819,150.1668,150.3144,64814.0
2019-07-12 11:30:00,162.84,163.13,162.81,163.12,49951.0,150.2313,150.4989,150.2037,150.4897,49951.0
2019-07-12 12:00:00,163.12,163.31,163.1,163.23,41880.0,150.4897,150.665,150.4712,150.5911,41880.0
2019-07-12 12:30:00,163.23,163.25,163.04,163.23,49120.0,150.5911,150.6096,150.4159,150.5911,49120.0
2019-07-12 13:00:00,163.24,163.31,163.13,163.28,40659.0,150.6004,150.665,150.4989,150.6373,40659.0
2019-07-12 13:30:00,163.28,163.51,163.19,163.33,85438.0,150.6373,150.8495,150.5542,150.6834,85438.0
2019-07-12 14:00:00,163.31,163.89,163.28,163.81,82003.0,150.665,151.2,150.6373,151.1262,82003.0
2019-07-12 14:30:00,163.79,164.2,163.76,164.11,119796.0,151.1078,151.486,151.0801,151.403,119796.0
2019-07-12 15:00:00,164.12,164.92,164.01,164.67,194182.0,151.4122,152.1503,151.3107,151.9196,194182.0
2019-07-12 15:30:00,164.67,165.41,164.67,165.36,385456.0,151.9196,152.6023,151.9196,152.5562,385456.0
2019-07-15 09:30:00,166.9,167.81,166.49,166.73,301890.0,153.977,154.8165,153.5987,153.8201,301890.0
2019-07-15 10:00:00,166.71,167.04,166.12,166.5,91223.0,153.8017,154.1061,153.2574,153.6079,91223.0
2019-07-15 10:30:00,166.56,166.68,166.28,166.49,78697.0,153.6633,153.774,153.405,153.5987,78697.0
2019-07-15 11:00:00,166.45,166.56,166.31,166.32,111542.0,153.5618,153.6633,153.4327,153.4419,111542.0
2019-07-15 11:30:00,166.34,166.35,166.08,166.14,80110.0,153.4603,153.4696,153.2205,153.2758,80110.0
2019-07-15 12:00:00,166.18,166.24,165.73,165.73,113671.0,153.3127,153.3681,152.8976,152.8976,113671.0
2019-07-15 12:30:00,165.72,165.9,165.29,165.87,135035.0,152.8883,153.0544,152.4916,153.0267,135035.0
2019-07-15 13:00:00,165.88,166.08,165.7,165.92,47805.0,153.036,153.2205,152.8699,153.0729,47805.0
2019-07-15 13:30:00,165.94,166.16,165.91,166.04,45428.0,153.0913,153.2943,153.0636,153.1836,45428.0
2019-07-15 14:00:00,166.03,166.22,165.85,166.1,40129.0,153.1743,153.3496,153.0083,153.2389,40129.0
2019-07-15 14:30:00,166.1,166.22,166.0,166.15,61939.0,153.2389,153.3496,153.1467,153.2851,61939.0
2019-07-15 15:00:00,166.16,166.18,165.94,165.95,41572.0,153.2943,153.3127,153.0913,153.1005,41572.0
2019-07-15 15:30:00,165.97,166.15,165.81,166.0,201508.0,153.119,153.2851,152.9714,153.1467,201508.0
2019-07-16 09:30:00,165.21,166.6,164.75,166.46,125588.0,152.4178,153.7002,151.9935,153.571,125588.0
2019-07-16 10:00:00,166.46,166.6,165.69,165.82,119770.0,153.571,153.7002,152.8607,152.9806,119770.0
2019-07-16 10:30:00,165.85,166.12,165.6,166.05,57492.0,153.0083,153.2574,152.7776,153.1928,57492.0
2019-07-16 11:00:00,166.07,166.3,165.87,166.07,36793.0,153.2112,153.4234,153.0267,153.2112,36793.0
2019-07-16 11:30:00,166.13,166.3,165.98,166.11,39677.0,153.2666,153.4234,153.1282,153.2481,39677.0
2019-07-16 12:00:00,166.06,166.08,165.12,165.86,59053.0,153.202,153.2205,152.3348,153.0175,59053.0
2019-07-16 12:30:00,165.9,166.18,165.43,165.52,43915.0,153.0544,153.3127,152.6208,152.7038,43915.0
2019-07-16 13:00:00,165.58,166.21,165.58,166.13,19919.0,152.7592,153.3404,152.7592,153.2666,19919.0
2019-07-16 13:30:00,166.1,166.17,165.52,165.8,58064.0,153.2389,153.3035,152.7038,152.9622,58064.0
2019-07-16 14:00:00,165.82,165.87,165.47,165.87,48433.0,152.9806,153.0267,152.6577,153.0267,48433.0
2019-07-16 14:30:00,165.84,166.18,165.81,166.08,37293.0,152.9991,153.3127,152.9714,153.2205,37293.0
2019-07-16 15:00:00,166.01,166.19,165.72,165.77,68792.0,153.1559,153.322,152.8883,152.9345,68792.0
2019-07-16 15:30:00,165.81,166.39,165.81,166.15,158752.0,152.9714,153.5065,152.9714,153.2851,158752.0
2019-07-17 09:30:00,166.07,166.58,165.56,165.9,74556.0,153.2112,153.6818,152.7407,153.0544,74556.0
2019-07-17 10:00:00,165.9,166.14,165.66,166.0,79142.0,153.0544,153.2758,152.833,153.1467,79142.0
2019-07-17 10:30:00,165.92,166.0,164.73,165.17,84837.0,153.0729,153.1467,151.975,152.3809,84837.0
2019-07-17 11:00:00,165.17,165.48,165.12,165.24,33393.0,152.3809,152.6669,152.3348,152.4455,33393.0
2019-07-17 11:30:00,165.19,165.37,164.88,164.95,28770.0,152.3994,152.5654,152.1134,152.178,28770.0
2019-07-17 12:00:00,164.98,165.0,164.39,164.49,32723.0,152.2056,152.2241,151.6613,151.7536,32723.0
2019-07-17 12:30:00,164.55,164.58,164.33,164.43,27469.0,151.8089,151.8366,151.606,151.6982,27469.0
2019-07-17 13:00:00,164.42,164.68,164.3,164.46,21808.0,151.689,151.9289,151.5783,151.7259,21808.0
2019-07-17 13:30:00,164.44,164.46,163.9,164.02,51441.0,151.7075,151.7259,151.2093,151.32,51441.0
2019-07-17 14:00:00,164.0,164.05,163.68,163.83,39422.0,151.3015,151.3477,151.0063,151.1447,39422.0
2019-07-17 14:30:00,163.83,164.22,163.75,164.0,77503.0,151.1447,151.5045,151.0709,151.3015,77503.0
2019-07-17 15:00:00,163.98,164.24,163.62,163.8,65041.0,151.2831,151.5229,150.9509,151.117,65041.0
2019-07-17 15:30:00,163.75,163.97,163.09,163.09,215023.0,151.0709,151.2738,150.462,150.462,215023.0
2019-07-18 09:30:00,162.75,163.49,162.18,163.0,71429.0,150.1483,150.831,149.6224,150.379,71429.0
2019-07-18 10:00:00,162.95,163.35,162.56,163.33,77396.0,150.3328,150.7019,149.973,150.6834,77396.0
2019-07-18 10:30:00,163.38,163.86,163.3,163.53,46361.0,150.7295,151.1724,150.6557,150.8679,46361.0
2019-07-18 11:00:00,163.55,163.81,162.86,162.93,59832.0,150.8864,151.1262,150.2498,150.3144,59832.0
2019-07-18 11:30:00,162.96,162.96,162.02,162.66,50099.0,150.3421,150.3421,149.4748,150.0653,50099.0
2019-07-18 12:00:00,162.62,163.24,162.46,163.16,33462.0,150.0284,150.6004,149.8808,150.5266,33462.0
2019-07-18 12:30:00,163.18,163.69,163.15,163.45,35226.0,150.545,151.0155,150.5173,150.7941,35226.0
2019-07-18 13:00:00,163.45,163.47,163.15,163.19,64158.0,150.7941,150.8126,150.5173,150.5542,64158.0
2019-07-18 13:30:00,163.2,163.31,162.94,163.1,34366.0,150.5635,150.665,150.3236,150.4712,34366.0
2019-07-18 14:00:00,163.07,163.36,162.94,163.28,62896.0,150.4435,150.7111,150.3236,150.6373,62896.0
2019-07-18 14:30:00,163.25,163.4,163.22,163.37,54765.0,150.6096,150.748,150.5819,150.7203,54765.0
2019-07-18 15:00:00,163.36,163.64,162.93,163.13,90566.0,150.7111,150.9694,150.3144,150.4989,90566.0
2019-07-18 15:30:00,163.08,163.47,163.04,163.25,164658.0,150.4528,150.8126,150.4159,150.6096,164658.0
2019-07-19 09:30:00,164.05,165.12,163.53,164.44,98390.0,151.3477,152.3348,150.8679,151.7075,98390.0
2019-07-19 10:00:00,164.36,165.0,164.26,164.82,24641.0,151.6336,152.2241,151.5414,152.058,24641.0
2019-07-19 10:30:00,164.9,165.05,164.55,164.9,28412.0,152.1318,152.2702,151.8089,152.1318,28412.0
2019-07-19 11:00:00,164.91,165.42,164.84,164.87,38967.0,152.1411,152.6116,152.0765,152.1042,38967.0
2019-07-19 11:30:00,164.85,165.52,164.39,165.52,87571.0,152.0857,152.7038,151.6613,152.7038,87571.0
2019-07-19 12:00:00,165.5,166.3,165.45,165.91,86243.0,152.6854,153.4234,152.6393,153.0636,86243.0
2019-07-19 12:30:00,165.95,166.43,165.84,166.3,43290.0,153.1005,153.5434,152.9991,153.4234,43290.0
2019-07-19 13:00:00,166.31,166.57,166.22,166.44,47131.0,153.4327,153.6725,153.3496,153.5526,47131.0
2019-07-19 13:30:00,166.42,166.42,165.95,166.13,70616.0,153.5341,153.5341,153.1005,153.2666,70616.0
2019-07-19 14:00:00,166.12,166.16,165.56,165.6,51177.0,153.2574,153.2943,152.7407,152.7776,51177.0
2019-07-19 14:30:00,165.59,165.76,165.16,165.47,48675.0,152.7684,152.9252,152.3717,152.6577,48675.0
2019-07-19 15:00:00,165.44,165.56,164.81,165.42,305578.0,152.63,152.7407,152.0488,152.6116,305578.0
2019-07-19 15:30:00,165.43,166.03,165.36,165.61,404234.0,152.6208,153.1743,152.5562,152.7869,404234.0
2019-07-22 09:30:00,165.6,166.58,165.16,166.13,85430.0,152.7776,153.6818,152.3717,153.2666,85430.0
2019-07-22 10:00:00,166.13,166.18,165.34,165.5,80144.0,153.2666,153.3127,152.5378,152.6854,80144.0
2019-07-22 10:30:00,165.51,165.53,164.56,165.06,65626.0,152.6946,152.7131,151.8182,152.2794,65626.0
2019-07-22 11:00:00,165.0,165.1,164.68,164.86,40097.0,152.2241,152.3164,151.9289,152.0949,40097.0
2019-07-22 11:30:00,164.85,165.3,164.67,165.17,28391.0,152.0857,152.5009,151.9196,152.3809,28391.0
2019-07-22 12:00:00,165.17,165.18,164.88,165.1,21922.0,152.3809,152.3902,152.1134,152.3164,21922.0
2019-07-22 12:30:00,165.13,165.33,164.94,165.31,21323.0,152.344,152.5285,152.1687,152.5101,21323.0
2019-07-22 13:00:00,165.3,165.42,165.15,165.19,23941.0,152.5009,152.6116,152.3625,152.3994,23941.0
2019-07-22 13:30:00,165.18,165.26,165.09,165.2,27146.0,152.3902,152.464,152.3071,152.4086,27146.0
2019-07-22 14:00:00,165.16,165.2,164.92,164.92,22233.0,152.3717,152.4086,152.1503,152.1503,22233.0
2019-07-22 14:30:00,164.94,165.11,164.84,164.92,18998.0,152.1687,152.3256,152.0765,152.1503,18998.0
2019-07-22 15:00:00,164.93,165.37,164.92,165.27,30414.0,152.1595,152.5654,152.1503,152.4732,30414.0
2019-07-22 15:30:00,165.23,165.33,164.93,165.14,95840.0,152.4363,152.5285,152.1595,152.3533,95840.0
2019-07-23 09:30:00,166.08,166.55,165.46,166.22,114160.0,153.2205,153.6541,152.6485,153.3496,114160.0
2019-07-23 10:00:00,166.25,166.25,165.52,166.09,134804.0,153.3773,153.3773,152.7038,153.2297,134804.0
2019-07-23 10:30:00,166.13,166.98,166.13,166.91,54614.0,153.2666,154.0508,153.2666,153.9862,54614.0
2019-07-23 11:00:00,166.88,167.45,166.64,167.15,55199.0,153.9585,154.4844,153.7371,154.2076,55199.0
2019-07-23 11:30:00,167.15,167.31,166.69,167.03,41353.0,154.2076,154.3552,153.7832,154.0969,41353.0
2019-07-23 12:00:00,167.03,167.21,166.9,167.12,31672.0,154.0969,154.263,153.977,154.1799,31672.0
2019-07-23 12:30:00,167.09,167.35,166.98,167.08,29918.0,154.1523,154.3921,154.0508,154.143,29918.0
2019-07-23 13:00:00,167.08,167.19,166.9,167.03,39522.0,154.143,154.2445,153.977,154.0969,39522.0
2019-07-23 13:30:00,167.05,167.97,167.04,167.9,106759.0,154.1154,154.9641,154.1061,154.8995,106759.0
2019-07-23 14:00:00,167.91,168.1,167.89,168.01,102453.0,154.9088,155.0841,154.8903,155.001,102453.0
2019-07-23 14:30:00,167.98,168.94,167.98,168.52,124451.0,154.9734,155.859,154.9734,155.4715,124451.0
2019-07-23 15:00:00,168.53,168.79,168.29,168.42,68304.0,155.4808,155.7206,155.2594,155.3793,68304.0
2019-07-23 15:30:00,168.46,168.71,168.19,168.37,344280.0,155.4162,155.6468,155.1671,155.3332,344280.0
2019-07-24 09:30:00,165.8,168.48,165.07,167.58,245458.0,152.9622,155.4346,152.2887,154.6043,245458.0
2019-07-24 10:00:00,167.35,167.53,166.72,167.22,92775.0,154.3921,154.5582,153.8109,154.2722,92775.0
2019-07-24 10:30:00,167.1,167.19,166.44,166.95,110691.0,154.1615,154.2445,153.5526,154.0231,110691.0
2019-07-24 11:00:00,166.94,167.02,166.42,166.87,71515.0,154.0139,154.0877,153.5341,153.9493,71515.0
2019-07-24 11:30:00,166.8,167.01,166.38,166.46,49957.0,153.8847,154.0785,153.4972,153.571,49957.0
2019-07-24 12:00:00,166.56,167.16,166.54,167.0,35016.0,153.6633,154.2168,153.6449,154.0692,35016.0
2019-07-24 12:30:00,166.85,167.18,166.6,167.14,33445.0,153.9308,154.2353,153.7002,154.1984,33445.0
2019-07-24 13:00:00,167.17,167.29,166.84,166.96,34163.0,154.2261,154.3368,153.9216,154.0323,34163.0
2019-07-24 13:30:00,166.9,167.26,166.85,167.15,32942.0,153.977,154.3091,153.9308,154.2076,32942.0
2019-07-24 14:00:00,167.15,167.64,167.15,167.52,45696.0,154.2076,154.6597,154.2076,154.549,45696.0
2019-07-24 14:30:00,167.54,167.92,167.54,167.83,35803.0,154.5674,154.918,154.5674,154.835,35803.0
2019-07-24 15:00:00,167.74,167.86,167.55,167.63,141132.0,154.7519,154.8626,154.5766,154.6505,141132.0
2019-07-24 15:30:00,167.59,167.67,167.1,167.14,186339.0,154.6136,154.6874,154.1615,154.1984,186339.0
2019-07-25 09:30:00,167.0,167.11,165.35,166.06,124962.0,154.0692,154.1707,152.547,153.202,124962.0
2019-07-25 10:00:00,166.1,166.36,165.82,166.34,59629.0,153.2389,153.4788,152.9806,153.4603,59629.0
2019-07-25 10:30:00,166.34,167.0,166.17,166.89,91784.0,153.4603,154.0692,153.3035,153.9678,91784.0
2019-07-25 11:00:00,166.89,167.29,166.5,166.59,46385.0,153.9678,154.3368,153.6079,153.691,46385.0
2019-07-25 11:30:00,166.58,166.7,166.36,166.6,22393.0,153.6818,153.7925,153.4788,153.7002,22393.0
2019-07-25 12:00:00,166.6,166.6,166.19,166.41,30051.0,153.7002,153.7002,153.322,153.5249,30051.0
2019-07-25 12:30:00,166.4,166.48,165.78,166.0,33359.0,153.5157,153.5895,152.9437,153.1467,33359.0
2019-07-25 13:00:00,165.96,166.6,165.87,166.6,39351.0,153.1098,153.7002,153.0267,153.7002,39351.0
2019-07-25 13:30:00,166.59,167.0,166.57,166.79,31160.0,153.691,154.0692,153.6725,153.8755,31160.0
2019-07-25 14:00:00,166.79,167.34,166.79,166.93,63221.0,153.8755,154.3829,153.8755,154.0047,63221.0
2019-07-25 14:30:00,166.9,167.14,166.77,166.93,33457.0,153.977,154.1984,153.857,154.0047,33457.0
2019-07-25 15:00:00,166.86,167.03,166.71,166.95,39572.0,153.9401,154.0969,153.8017,154.0231,39572.0
2019-07-25 15:30:00,166.94,167.17,166.75,166.93,168204.0,154.0139,154.2261,153.8386,154.0047,168204.0
2019-07-26 09:30:00,167.02,169.2,166.84,169.0,157902.0,154.0877,156.0989,153.9216,155.9144,157902.0
2019-07-26 10:00:00,169.01,169.1,168.58,168.8,96040.0,155.9236,156.0066,155.5269,155.7299,96040.0
2019-07-26 10:30:00,168.76,169.68,168.64,169.56,111155.0,155.693,156.5417,155.5823,156.431,111155.0
2019-07-26 11:00:00,169.59,170.0,169.43,169.71,106356.0,156.4587,156.8369,156.3111,156.5694,106356.0
2019-07-26 11:30:00,169.72,169.92,169.26,169.92,76693.0,156.5786,156.7631,156.1542,156.7631,76693.0
2019-07-26 12:00:00,169.9,170.39,169.84,170.12,212580.0,156.7447,157.1967,156.6893,156.9477,212580.0
2019-07-26 12:30:00,170.12,170.44,169.9,170.3,87238.0,156.9477,157.2429,156.7447,157.1137,87238.0
2019-07-26 13:00:00,170.28,170.31,169.77,170.14,49527.0,157.0953,157.1229,156.6248,156.9661,49527.0
2019-07-26 13:30:00,170.13,170.37,169.85,170.37,94884.0,156.9569,157.1783,156.6986,157.1783,94884.0
2019-07-26 14:00:00,170.32,170.39,170.17,170.27,94290.0,157.1322,157.1967,156.9938,157.086,94290.0
2019-07-26 14:30:00,170.28,170.99,170.21,170.88,112338.0,157.0953,157.7503,157.0307,157.6488,112338.0
2019-07-26 15:00:00,170.9,171.0,170.69,170.72,67050.0,157.6673,157.7595,157.4735,157.5012,67050.0
2019-07-26 15:30:00,170.7,170.76,170.3,170.42,124611.0,157.4827,157.5381,157.1137,157.2244,124611.0
2019-07-29 09:30:00,170.29,170.71,169.13,170.43,106744.0,157.1045,157.492,156.0343,157.2337,106744.0
2019-07-29 10:00:00,170.37,170.62,169.99,170.43,68149.0,157.1783,157.4089,156.8277,157.2337,68149.0
2019-07-29 10:30:00,170.44,170.74,170.28,170.52,62594.0,157.2429,157.5196,157.0953,157.3167,62594.0
2019-07-29 11:00:00,170.5,171.05,170.49,170.99,98715.0,157.2982,157.8056,157.289,157.7503,98715.0
2019-07-29 11:30:00,171.03,171.15,170.76,170.78,141231.0,157.7872,157.8979,157.5381,157.5566,141231.0
2019-07-29 12:00:00,170.81,170.86,170.49,170.68,63865.0,157.5842,157.6304,157.289,157.4643,63865.0
2019-07-29 12:30:00,170.72,171.0,170.52,170.99,40574.0,157.5012,157.7595,157.3167,157.7503,40574.0
2019-07-29 13:00:00,171.03,171.22,170.92,170.97,42221.0,157.7872,157.9625,157.6857,157.7318,42221.0
2019-07-29 13:30:00,170.98,171.06,170.53,170.55,39271.0,157.7411,157.8149,157.3259,157.3444,39271.0
2019-07-29 14:00:00,170.57,170.57,170.03,170.1,38760.0,157.3628,157.3628,156.8646,156.9292,38760.0
2019-07-29 14:30:00,170.06,170.29,169.93,170.14,36596.0,156.8923,157.1045,156.7724,156.9661,36596.0
2019-07-29 15:00:00,170.15,170.25,169.97,170.01,62632.0,156.9753,157.0676,156.8093,156.8462,62632.0
2019-07-29 15:30:00,170.01,170.5,169.98,170.27,125752.0,156.8462,157.2982,156.8185,157.086,125752.0
2019-07-30 09:30:00,169.16,169.59,167.67,168.83,129158.0,156.062,156.4587,154.6874,155.7575,129158.0
2019-07-30 10:00:00,168.78,169.35,168.54,168.92,91219.0,155.7114,156.2373,155.49,155.8406,91219.0
2019-07-30 10:30:00,168.92,170.21,168.92,170.06,46079.0,155.8406,157.0307,155.8406,156.8923,46079.0
2019-07-30 11:00:00,170.0,170.49,169.89,170.49,36265.0,156.8369,157.289,156.7355,157.289,36265.0
2019-07-30 11:30:00,170.49,170.74,169.85,169.86,72417.0,157.289,157.5196,156.6986,156.7078,72417.0
2019-07-30 12:00:00,169.82,169.95,169.59,169.91,57223.0,156.6709,156.7908,156.4587,156.7539,57223.0
2019-07-30 12:30:00,169.85,170.0,169.4,169.46,82690.0,156.6986,156.8369,156.2834,156.3388,82690.0
2019-07-30 13:00:00,169.37,169.6,169.24,169.53,54658.0,156.2557,156.4679,156.1358,156.4033,54658.0
2019-07-30 13:30:00,169.52,169.82,169.39,169.56,32819.0,156.3941,156.6709,156.2742,156.431,32819.0
2019-07-30 14:00:00,169.6,169.96,169.43,169.75,72152.0,156.4679,156.8,156.3111,156.6063,72152.0
2019-07-30 14:30:00,169.73,169.9,169.65,169.9,36920.0,156.5879,156.7447,156.514,156.7447,36920.0
2019-07-30 15:00:00,169.88,170.14,169.82,169.96,70924.0,156.7262,156.9661,156.6709,156.8,70924.0
2019-07-30 15:30:00,169.97,170.18,169.79,170.1,183453.0,156.8093,157.003,156.6432,156.9292,183453.0
2019-07-31 09:30:00,170.1,170.34,168.09,169.51,108638.0,156.9292,157.1506,155.0748,156.3849,108638.0
2019-07-31 10:00:00,169.42,169.42,168.44,168.44,47818.0,156.3019,156.3019,155.3977,155.3977,47818.0
2019-07-31 10:30:00,168.43,168.98,168.04,168.98,86164.0,155.3885,155.8959,155.0287,155.8959,86164.0
2019-07-31 11:00:00,168.94,169.01,168.8,168.84,52451.0,155.859,155.9236,155.7299,155.7668,52451.0
2019-07-31 11:30:00,168.77,169.36,168.74,168.92,77739.0,155.7022,156.2465,155.6745,155.8406,77739.0
2019-07-31 12:00:00,168.9,169.01,168.67,168.74,39776.0,155.8221,155.9236,155.6099,155.6745,39776.0
2019-07-31 12:30:00,168.74,168.81,168.07,168.43,88824.0,155.6745,155.7391,155.0564,155.3885,88824.0
2019-07-31 13:00:00,168.41,168.69,168.17,168.24,53232.0,155.3701,155.6284,155.1486,155.2132,53232.0
2019-07-31 13:30:00,168.25,168.29,167.85,167.94,53959.0,155.2224,155.2594,154.8534,154.9365,53959.0
2019-07-31 14:00:00,167.83,168.13,167.06,167.96,95221.0,154.835,155.1117,154.1246,154.9549,95221.0
2019-07-31 14:30:00,167.93,168.29,164.62,165.74,137351.0,154.9272,155.2594,151.8735,152.9068,137351.0
2019-07-31 15:00:00,165.69,167.36,165.53,167.22,88031.0,152.8607,154.4014,152.7131,154.2722,88031.0
2019-07-31 15:30:00,167.17,167.17,165.28,165.62,348323.0,154.2261,154.2261,152.4824,152.7961,348323.0
2019-08-01 09:30:00,165.89,166.95,165.3,165.88,105764.0,153.0452,154.0231,152.5009,153.036,105764.0
2019-08-01 10:00:00,165.77,166.55,165.45,166.31,66159.0,152.9345,153.6541,152.6393,153.4327,66159.0
2019-08-01 10:30:00,166.23,166.87,165.41,166.75,142121.0,153.3589,153.9493,152.6023,153.8386,142121.0
2019-08-01 11:00:00,166.76,167.16,166.31,166.46,42736.0,153.8478,154.2168,153.4327,153.571,42736.0
2019-08-01 11:30:00,166.46,166.63,166.26,166.47,62284.0,153.571,153.7279,153.3865,153.5803,62284.0
2019-08-01 12:00:00,166.44,166.52,166.14,166.41,60242.0,153.5526,153.6264,153.2758,153.5249,60242.0
2019-08-01 12:30:00,166.44,166.54,166.2,166.52,64600.0,153.5526,153.6449,153.3312,153.6264,64600.0
2019-08-01 13:00:00,166.5,166.59,163.48,163.57,156266.0,153.6079,153.691,150.8218,150.9048,156266.0
2019-08-01 13:30:00,163.55,164.09,160.77,162.12,220177.0,150.8864,151.3846,148.3216,149.5671,220177.0
2019-08-01 14:00:00,161.92,162.36,161.12,161.33,100432.0,149.3826,149.7885,148.6445,148.8383,100432.0
2019-08-01 14:30:00,161.33,162.04,160.85,161.22,91711.0,148.8383,149.4933,148.3954,148.7368,91711.0
2019-08-01 15:00:00,161.28,162.17,160.68,161.83,105331.0,148.7921,149.6132,148.2386,149.2995,105331.0
2019-08-01 15:30:00,161.88,162.04,160.66,161.2,234801.0,149.3457,149.4933,148.2201,148.7183,234801.0
2019-08-02 09:30:00,159.84,159.84,157.86,158.34,254588.0,147.4636,147.4636,145.6369,146.0798,254588.0
2019-08-02 10:00:00,158.37,159.01,157.7,158.83,141120.0,146.1075,146.6979,145.4893,146.5318,141120.0
2019-08-02 10:30:00,158.78,158.98,158.25,158.28,87879.0,146.4857,146.6702,145.9967,146.0244,87879.0
2019-08-02 11:00:00,158.21,159.68,158.19,158.82,91384.0,145.9598,147.316,145.9414,146.5226,91384.0
2019-08-02 11:30:00,158.88,159.16,158.04,158.65,51379.0,146.578,146.8363,145.803,146.3658,51379.0
2019-08-02 12:00:00,158.71,159.37,158.32,159.13,48132.0,146.4211,147.03,146.0613,146.8086,48132.0
2019-08-02 12:30:00,159.1,159.1,158.07,158.16,76484.0,146.7809,146.7809,145.8307,145.9137,76484.0
2019-08-02 13:00:00,158.11,158.16,157.42,157.49,82521.0,145.8676,145.9137,145.231,145.2956,82521.0
2019-08-02 13:30:00,157.43,157.71,157.1,157.55,56811.0,145.2402,145.4986,144.9358,145.3509,56811.0
2019-08-02 14:00:00,157.55,158.14,157.33,157.76,80186.0,145.3509,145.8953,145.148,145.5447,80186.0
2019-08-02 14:30:00,157.78,158.26,157.64,158.21,58187.0,145.5631,146.006,145.434,145.9598,58187.0
2019-08-02 15:00:00,158.19,158.58,157.73,158.45,78689.0,145.9414,146.3012,145.517,146.1813,78689.0
2019-08-02 15:30:00,158.44,159.0,158.2,158.7,218036.0,146.172,146.6887,145.9506,146.4119,218036.0
2019-08-05 09:30:00,154.6,155.42,152.76,153.81,268049.0,142.6294,143.3859,140.9318,141.9005,268049.0
2019-08-05 10:00:00,153.77,154.06,153.22,153.47,140461.0,141.8636,142.1312,141.3562,141.5869,140461.0
2019-08-05 10:30:00,153.45,154.01,153.24,153.93,126686.0,141.5684,142.085,141.3747,142.0112,126686.0
2019-08-05 11:00:00,153.94,154.04,153.31,153.47,108063.0,142.0205,142.1127,141.4392,141.5869,108063.0
2019-08-05 11:30:00,153.47,153.63,152.91,153.23,63116.0,141.5869,141.7345,141.0702,141.3654,63116.0
2019-08-05 12:00:00,153.18,153.54,152.85,152.9,106026.0,141.3193,141.6514,141.0149,141.061,106026.0
2019-08-05 12:30:00,152.92,153.25,152.02,152.2,106567.0,141.0794,141.3839,140.2491,140.4152,106567.0
2019-08-05 13:00:00,152.19,152.59,151.93,151.99,111859.0,140.406,140.775,140.1661,140.2215,111859.0
2019-08-05 13:30:00,151.95,152.32,151.21,151.24,105694.0,140.1846,140.5259,139.5019,139.5295,105694.0
2019-08-05 14:00:00,151.27,151.61,150.72,150.74,66323.0,139.5572,139.8709,139.0498,139.0682,66323.0
2019-08-05 14:30:00,150.82,150.88,149.6,149.84,179336.0,139.142,139.1974,138.0165,138.2379,179336.0
2019-08-05 15:00:00,149.86,150.26,147.71,149.75,359114.0,138.2564,138.6254,136.2729,138.1549,359114.0
2019-08-05 15:30:00,149.75,151.34,149.49,151.02,473883.0,138.1549,139.6218,137.915,139.3266,473883.0
2019-08-06 09:30:00,152.42,154.35,152.18,152.89,212643.0,140.6182,142.3987,140.3967,141.0518,212643.0
2019-08-06 10:00:00,152.8,153.07,150.73,151.41,95701.0,140.9687,141.2178,139.059,139.6864,95701.0
2019-08-06 10:30:00,151.31,151.77,150.82,151.3,68907.0,139.5941,140.0185,139.142,139.5849,68907.0
2019-08-06 11:00:00,151.32,151.39,150.41,150.96,59052.0,139.6033,139.6679,138.7638,139.2712,59052.0
2019-08-06 11:30:00,151.03,151.14,150.45,151.13,71624.0,139.3358,139.4373,138.8007,139.428,71624.0
2019-08-06 12:00:00,151.19,151.48,150.82,150.88,34808.0,139.4834,139.7509,139.142,139.1974,34808.0
2019-08-06 12:30:00,150.87,151.26,150.7,151.12,50807.0,139.1882,139.548,139.0313,139.4188,50807.0
2019-08-06 13:00:00,151.22,151.84,151.22,151.73,24186.0,139.5111,140.0831,139.5111,139.9816,24186.0
2019-08-06 13:30:00,151.74,152.08,151.58,151.91,31895.0,139.9908,140.3045,139.8432,140.1476,31895.0
2019-08-06 14:00:00,151.89,152.29,151.22,152.14,41210.0,140.1292,140.4982,139.5111,140.3598,41210.0
2019-08-06 14:30:00,152.11,152.54,152.05,152.06,71533.0,140.3322,140.7289,140.2768,140.286,71533.0
2019-08-06 15:00:00,152.09,152.68,152.01,152.25,63641.0,140.3137,140.858,140.2399,140.4613,63641.0
2019-08-06 15:30:00,152.24,152.79,152.01,152.77,218228.0,140.4521,140.9595,140.2399,140.9411,218228.0
2019-08-07 09:30:00,150.44,151.43,148.91,149.0,153170.0,138.7915,139.7048,137.3799,137.463,153170.0
2019-08-07 10:00:00,148.97,150.16,148.6,149.42,86276.0,137.4353,138.5332,137.0939,137.8504,86276.0
2019-08-07 10:30:00,149.3,151.25,149.3,150.95,108683.0,137.7397,139.5388,137.7397,139.262,108683.0
2019-08-07 11:00:00,150.91,150.91,149.88,150.19,58376.0,139.2251,139.2251,138.2748,138.5608,58376.0
2019-08-07 11:30:00,150.04,150.32,149.55,149.64,54257.0,138.4224,138.6808,137.9704,138.0534,54257.0
2019-08-07 12:00:00,149.65,150.0,149.28,149.66,46615.0,138.0626,138.3855,137.7213,138.0719,46615.0
2019-08-07 12:30:00,149.62,150.25,149.62,150.2,54945.0,138.035,138.6162,138.035,138.5701,54945.0
2019-08-07 13:00:00,150.25,150.47,149.78,149.82,49911.0,138.6162,138.8191,138.1826,138.2195,49911.0
2019-08-07 13:30:00,149.95,150.87,149.95,150.52,73555.0,138.3394,139.1882,138.3394,138.8653,73555.0
2019-08-07 14:00:00,150.54,151.07,150.02,150.42,47897.0,138.8837,139.3727,138.404,138.773,47897.0
2019-08-07 14:30:00,150.43,151.08,150.22,151.0,46730.0,138.7822,139.3819,138.5885,139.3081,46730.0
2019-08-07 15:00:00,150.91,151.14,150.31,151.06,55275.0,139.2251,139.4373,138.6715,139.3635,55275.0
2019-08-07 15:30:00,151.13,151.58,150.97,151.24,145716.0,139.428,139.8432,139.2804,139.5295,145716.0
2019-08-08 09:30:00,152.1,152.99,151.45,152.38,84680.0,140.3229,141.144,139.7233,140.5813,84680.0
2019-08-08 10:00:00,152.44,152.92,152.2,152.79,70159.0,140.6366,141.0794,140.4152,140.9595,70159.0
2019-08-08 10:30:00,152.84,153.51,152.81,153.29,53453.0,141.0056,141.6238,140.978,141.4208,53453.0
2019-08-08 11:00:00,153.21,153.52,152.69,153.4,43736.0,141.347,141.633,140.8673,141.5223,43736.0
2019-08-08 11:30:00,153.39,154.0,153.34,153.94,33209.0,141.5131,142.0758,141.4669,142.0205,33209.0
2019-08-08 12:00:00,153.97,154.21,153.9,154.0,27879.0,142.0481,142.2696,141.9836,142.0758,27879.0
2019-08-08 12:30:00,154.05,154.18,153.76,153.88,35539.0,142.122,142.2419,141.8544,141.9651,35539.0
2019-08-08 13:00:00,153.96,154.08,153.5,153.5,28459.0,142.0389,142.1496,141.6145,141.6145,28459.0
2019-08-08 13:30:00,153.53,153.91,153.52,153.65,31597.0,141.6422,141.9928,141.633,141.7529,31597.0
2019-08-08 14:00:00,153.65,153.74,153.36,153.55,32372.0,141.7529,141.836,141.4854,141.6607,32372.0
2019-08-08 14:30:00,153.56,154.05,153.56,153.95,42928.0,141.6699,142.122,141.6699,142.0297,42928.0
2019-08-08 15:00:00,153.99,154.17,153.62,153.84,75775.0,142.0666,142.2327,141.7252,141.9282,75775.0
2019-08-08 15:30:00,153.79,155.2,153.72,155.09,419931.0,141.8821,143.1829,141.8175,143.0814,419931.0
2019-08-09 09:30:00,153.92,155.49,153.73,155.18,145013.0,142.002,143.4505,141.8267,143.1645,145013.0
2019-08-09 10:00:00,155.18,155.23,154.14,154.19,73545.0,143.1645,143.2106,142.205,142.2511,73545.0
2019-08-09 10:30:00,154.13,154.43,153.45,154.24,56854.0,142.1958,142.4725,141.5684,142.2972,56854.0
2019-08-09 11:00:00,154.15,154.5,153.67,153.67,56534.0,142.2142,142.5371,141.7714,141.7714,56534.0
2019-08-09 11:30:00,153.71,154.43,153.71,154.07,59774.0,141.8083,142.4725,141.8083,142.1404,59774.0
2019-08-09 12:00:00,154.1,154.21,153.78,153.88,51591.0,142.1681,142.2696,141.8729,141.9651,51591.0
2019-08-09 12:30:00,153.88,155.61,153.82,154.86,73752.0,141.9651,143.5612,141.9098,142.8692,73752.0
2019-08-09 13:00:00,154.79,155.23,154.64,155.06,50554.0,142.8047,143.2106,142.6663,143.0537,50554.0
2019-08-09 13:30:00,155.09,155.34,154.81,154.81,69050.0,143.0814,143.3121,142.8231,142.8231,69050.0
2019-08-09 14:00:00,154.81,155.58,154.58,155.45,115144.0,142.8231,143.5335,142.6109,143.4135,115144.0
2019-08-09 14:30:00,155.49,155.69,155.17,155.33,58138.0,143.4505,143.635,143.1552,143.3028,58138.0
2019-08-09 15:00:00,155.33,156.01,155.27,155.73,66052.0,143.3028,143.9302,143.2475,143.6719,66052.0
2019-08-09 15:30:00,155.7,155.99,154.82,154.9,228437.0,143.6442,143.9117,142.8323,142.9061,228437.0
2019-08-12 09:30:00,153.95,153.95,152.24,153.1,97789.0,142.0297,142.0297,140.4521,141.2455,97789.0
2019-08-12 10:00:00,153.17,154.09,152.97,153.81,184665.0,141.3101,142.1589,141.1256,141.9005,184665.0
2019-08-12 10:30:00,153.81,154.34,153.8,153.99,70275.0,141.9005,142.3895,141.8913,142.0666,70275.0
2019-08-12 11:00:00,153.97,154.22,152.93,153.0,74248.0,142.0481,142.2788,141.0887,141.1533,74248.0
2019-08-12 11:30:00,152.99,153.71,152.92,153.68,63207.0,141.144,141.8083,141.0794,141.7806,63207.0
2019-08-12 12:00:00,153.66,153.66,150.0,150.32,802468.0,141.7621,141.7621,138.3855,138.6808,802468.0
2019-08-12 12:30:00,150.3,151.03,149.55,149.96,210149.0,138.6623,139.3358,137.9704,138.3486,210149.0
2019-08-12 13:00:00,149.92,150.12,149.36,149.36,185861.0,138.3117,138.4962,137.7951,137.7951,185861.0
2019-08-12 13:30:00,149.33,149.33,147.81,148.46,192248.0,137.7674,137.7674,136.3651,136.9648,192248.0
2019-08-12 14:00:00,148.43,149.17,148.38,148.88,136580.0,136.9371,137.6198,136.891,137.3523,136580.0
2019-08-12 14:30:00,148.88,148.95,147.06,147.31,174000.0,137.3523,137.4168,135.6732,135.9038,174000.0
2019-08-12 15:00:00,147.37,147.77,147.03,147.04,185160.0,135.9592,136.3282,135.6455,135.6547,185160.0
2019-08-12 15:30:00,147.03,147.18,146.82,147.09,239591.0,135.6455,135.7839,135.4518,135.7009,239591.0
2019-08-13 09:30:00,146.0,149.73,145.49,149.07,420801.0,134.6953,138.1364,134.2247,137.5276,420801.0
2019-08-13 10:00:00,149.14,150.06,148.32,149.58,310904.0,137.5921,138.4409,136.8356,137.9981,310904.0
2019-08-13 10:30:00,149.57,149.87,148.38,148.41,125546.0,137.9888,138.2656,136.891,136.9187,125546.0
2019-08-13 11:00:00,148.36,148.82,147.82,148.28,116909.0,136.8725,137.2969,136.3743,136.7987,116909.0
2019-08-13 11:30:00,148.28,148.75,148.03,148.7,82865.0,136.7987,137.2323,136.5681,137.1862,82865.0
2019-08-13 12:00:00,148.77,149.28,148.52,149.05,64558.0,137.2508,137.7213,137.0201,137.5091,64558.0
2019-08-13 12:30:00,149.06,149.18,148.67,148.86,50652.0,137.5183,137.629,137.1585,137.3338,50652.0
2019-08-13 13:00:00,148.87,148.98,147.91,148.54,200661.0,137.343,137.4445,136.4574,137.0386,200661.0
2019-08-13 13:30:00,148.48,148.64,148.22,148.39,50903.0,136.9832,137.1308,136.7434,136.9002,50903.0
2019-08-13 14:00:00,148.43,148.69,148.28,148.67,58896.0,136.9371,137.177,136.7987,137.1585,58896.0
2019-08-13 14:30:00,148.64,148.73,147.66,147.82,91172.0,137.1308,137.2139,136.2267,136.3743,91172.0
2019-08-13 15:00:00,147.8,147.94,147.37,147.55,100419.0,136.3559,136.485,135.9592,136.1252,100419.0
2019-08-13 15:30:00,147.53,147.54,146.93,147.23,363839.0,136.1068,136.116,135.5532,135.83,363839.0
2019-08-14 09:30:00,144.11,144.74,142.47,144.13,311501.0,132.9516,133.5328,131.4386,132.9701,311501.0
2019-08-14 10:00:00,144.05,144.66,143.68,144.66,214449.0,132.8962,133.459,132.5549,133.459,214449.0
2019-08-14 10:30:00,144.67,144.78,143.16,143.16,107928.0,133.4682,133.5697,132.0752,132.0752,107928.0
2019-08-14 11:00:00,143.17,143.53,142.87,143.27,99287.0,132.0844,132.4165,131.8076,132.1766,99287.0
2019-08-14 11:30:00,143.28,143.46,142.16,142.48,117825.0,132.1859,132.3519,131.1526,131.4478,117825.0
2019-08-14 12:00:00,142.51,142.7,141.94,142.18,162544.0,131.4755,131.6508,130.9496,131.171,162544.0
2019-08-14 12:30:00,142.15,142.64,142.06,142.15,165811.0,131.1434,131.5954,131.0603,131.1434,165811.0
2019-08-14 13:00:00,142.14,143.13,141.85,142.84,219723.0,131.1341,132.0475,130.8666,131.7799,219723.0
2019-08-14 13:30:00,142.84,143.1,142.63,143.09,111176.0,131.7799,132.0198,131.5862,132.0106,111176.0
2019-08-14 14:00:00,143.05,143.4,142.78,143.03,117561.0,131.9737,132.2966,131.7246,131.9552,117561.0
2019-08-14 14:30:00,143.05,143.25,142.55,143.05,90455.0,131.9737,132.1582,131.5124,131.9737,90455.0
2019-08-14 15:00:00,142.99,143.72,142.64,143.42,123527.0,131.9183,132.5918,131.5954,132.315,123527.0
2019-08-14 15:30:00,143.39,143.88,142.84,143.17,313354.0,132.2874,132.7394,131.7799,132.0844,313354.0
2019-08-15 09:30:00,143.82,145.33,142.52,143.25,190044.0,132.6841,134.0771,131.4847,132.1582,190044.0
2019-08-15 10:00:00,143.16,143.45,142.01,142.32,108073.0,132.0752,132.3427,131.0142,131.3002,108073.0
2019-08-15 10:30:00,142.22,143.34,142.04,142.84,49715.0,131.2079,132.2412,131.0419,131.7799,49715.0
2019-08-15 11:00:00,142.77,142.79,142.1,142.47,63044.0,131.7154,131.7338,131.0972,131.4386,63044.0
2019-08-15 11:30:00,142.52,143.11,142.35,142.99,88437.0,131.4847,132.029,131.3279,131.9183,88437.0
2019-08-15 12:00:00,142.95,143.28,142.82,142.89,54559.0,131.8814,132.1859,131.7615,131.8261,54559.0
2019-08-15 12:30:00,142.9,143.0,142.45,142.62,47566.0,131.8353,131.9275,131.4201,131.577,47566.0
2019-08-15 13:00:00,142.61,142.83,142.25,142.65,41994.0,131.5677,131.7707,131.2356,131.6046,41994.0
2019-08-15 13:30:00,142.62,142.79,141.53,141.64,76013.0,131.577,131.7338,130.5714,130.6729,76013.0
2019-08-15 14:00:00,141.64,142.66,141.24,142.56,122495.0,130.6729,131.6139,130.3038,131.5216,122495.0
2019-08-15 14:30:00,142.56,142.97,142.2,142.65,152529.0,131.5216,131.8999,131.1895,131.6046,152529.0
2019-08-15 15:00:00,142.69,143.4,142.69,143.2,132162.0,131.6416,132.2966,131.6416,132.1121,132162.0
2019-08-15 15:30:00,143.2,143.99,142.9,143.71,412542.0,132.1121,132.8409,131.8353,132.5826,412542.0
2019-08-16 09:30:00,143.78,149.97,143.42,147.23,544748.0,132.6472,138.3579,132.315,135.83,544748.0
2019-08-16 10:00:00,147.34,150.99,147.23,149.68,353062.0,135.9315,139.2989,135.83,138.0903,353062.0
2019-08-16 10:30:00,149.75,150.18,148.5,150.14,329883.0,138.1549,138.5516,137.0017,138.5147,329883.0
2019-08-16 11:00:00,150.15,150.17,148.11,148.8,235121.0,138.5239,138.5424,136.6419,137.2785,235121.0
2019-08-16 11:30:00,148.86,148.87,147.03,147.77,161378.0,137.3338,137.343,135.6455,136.3282,161378.0
2019-08-16 12:00:00,147.74,147.85,147.19,147.61,90443.0,136.3005,136.402,135.7931,136.1806,90443.0
2019-08-16 12:30:00,147.56,148.77,147.51,148.64,94596.0,136.1345,137.2508,136.0883,137.1308,94596.0
2019-08-16 13:00:00,148.64,149.16,148.62,148.89,63297.0,137.1308,137.6106,137.1124,137.3615,63297.0
2019-08-16 13:30:00,148.92,149.16,148.78,148.85,50068.0,137.3892,137.6106,137.26,137.3246,50068.0
2019-08-16 14:00:00,148.84,149.49,148.7,149.23,70353.0,137.3154,137.915,137.1862,137.6752,70353.0
2019-08-16 14:30:00,149.27,149.4,148.85,149.37,88922.0,137.7121,137.832,137.3246,137.8043,88922.0
2019-08-16 15:00:00,149.33,149.98,149.25,149.83,107900.0,137.7674,138.3671,137.6936,138.2287,107900.0
2019-08-16 15:30:00,149.83,150.02,149.12,149.2,385163.0,138.2287,138.404,137.5737,137.6475,385163.0
2019-08-19 09:30:00,150.19,151.49,149.36,150.44,160844.0,138.5608,139.7602,137.7951,138.7915,160844.0
2019-08-19 10:00:00,150.4,151.41,150.28,151.3,105958.0,138.7546,139.6864,138.6439,139.5849,105958.0
2019-08-19 10:30:00,151.3,151.89,151.26,151.68,107250.0,139.5849,140.1292,139.548,139.9355,107250.0
2019-08-19 11:00:00,151.72,152.64,151.71,152.39,115566.0,139.9724,140.8211,139.9631,140.5905,115566.0
2019-08-19 11:30:00,152.38,152.57,152.29,152.38,67823.0,140.5813,140.7565,140.4982,140.5813,67823.0
2019-08-19 12:00:00,152.35,152.39,151.93,152.05,54491.0,140.5536,140.5905,140.1661,140.2768,54491.0
2019-08-19 12:30:00,152.02,152.27,151.63,152.19,101938.0,140.2491,140.4798,139.8893,140.406,101938.0
2019-08-19 13:00:00,152.19,152.67,152.16,152.32,48623.0,140.406,140.8488,140.3783,140.5259,48623.0
2019-08-19 13:30:00,152.28,152.62,152.2,152.51,49771.0,140.489,140.8027,140.4152,140.7012,49771.0
2019-08-19 14:00:00,152.5,152.58,152.33,152.56,58605.0,140.692,140.7658,140.5351,140.7473,58605.0
2019-08-19 14:30:00,152.58,153.25,152.51,152.84,109737.0,140.7658,141.3839,140.7012,141.0056,109737.0
2019-08-19 15:00:00,152.87,152.95,152.56,152.58,82637.0,141.0333,141.1071,140.7473,140.7658,82637.0
2019-08-19 15:30:00,152.58,152.72,152.29,152.33,342422.0,140.7658,140.8949,140.4982,140.5351,342422.0
2019-08-20 09:30:00,152.05,152.53,151.11,151.36,132229.0,140.2768,140.7196,139.4096,139.6402,132229.0
2019-08-20 10:00:00,151.38,151.75,151.24,151.67,72608.0,139.6587,140.0,139.5295,139.9262,72608.0
2019-08-20 10:30:00,151.71,151.97,151.45,151.57,78049.0,139.9631,140.203,139.7233,139.834,78049.0
2019-08-20 11:00:00,151.56,152.33,151.41,151.95,62369.0,139.8248,140.5351,139.6864,140.1846,62369.0
2019-08-20 11:30:00,151.96,152.14,151.48,151.86,47260.0,140.1938,140.3598,139.7509,140.1015,47260.0
2019-08-20 12:00:00,151.89,152.13,151.71,151.75,49909.0,140.1292,140.3506,139.9631,140.0,49909.0
2019-08-20 12:30:00,151.75,152.16,151.55,152.12,94076.0,140.0,140.3783,139.8155,140.3414,94076.0
2019-08-20 13:00:00,152.11,152.23,151.91,152.07,45261.0,140.3322,140.4429,140.1476,140.2953,45261.0
2019-08-20 13:30:00,152.13,152.21,151.76,152.11,59976.0,140.3506,140.4244,140.0093,140.3322,59976.0
2019-08-20 14:00:00,152.08,152.11,151.59,151.64,77315.0,140.3045,140.3322,139.8524,139.8986,77315.0
2019-08-20 14:30:00,151.64,152.11,151.62,152.11,35296.0,139.8986,140.3322,139.8801,140.3322,35296.0
2019-08-20 15:00:00,152.06,152.42,151.92,152.42,79017.0,140.286,140.6182,140.1569,140.6182,79017.0
2019-08-20 15:30:00,152.4,152.59,152.04,152.13,235142.0,140.5997,140.775,140.2676,140.3506,235142.0
2019-08-21 09:30:00,154.35,155.25,153.61,154.39,125605.0,142.3987,143.229,141.716,142.4356,125605.0
2019-08-21 10:00:00,154.38,154.51,154.17,154.26,69028.0,142.4264,142.5463,142.2327,142.3157,69028.0
2019-08-21 10:30:00,154.24,154.57,154.06,154.4,100422.0,142.2972,142.6017,142.1312,142.4448,100422.0
2019-08-21 11:00:00,154.43,154.51,154.19,154.36,46793.0,142.4725,142.5463,142.2511,142.4079,46793.0
2019-08-21 11:30:00,154.32,154.79,154.31,154.6,48267.0,142.371,142.8047,142.3618,142.6294,48267.0
2019-08-21 12:00:00,154.64,154.65,154.2,154.24,39058.0,142.6663,142.6755,142.2603,142.2972,39058.0
2019-08-21 12:30:00,154.25,154.47,154.23,154.42,36367.0,142.3065,142.5094,142.288,142.4633,36367.0
2019-08-21 13:00:00,154.45,154.48,154.34,154.39,29395.0,142.491,142.5187,142.3895,142.4356,29395.0
2019-08-21 13:30:00,154.39,154.71,154.26,154.55,73174.0,142.4356,142.7308,142.3157,142.5832,73174.0
2019-08-21 14:00:00,154.5,154.95,154.34,154.76,95367.0,142.5371,142.9523,142.3895,142.777,95367.0
2019-08-21 14:30:00,154.73,155.03,154.46,154.67,93655.0,142.7493,143.0261,142.5002,142.6939,93655.0
2019-08-21 15:00:00,154.64,155.04,154.59,155.0,74210.0,142.6663,143.0353,142.6201,142.9984,74210.0
2019-08-21 15:30:00,155.02,155.23,154.75,154.9,275371.0,143.0168,143.2106,142.7677,142.9061,275371.0
2019-08-22 09:30:00,155.51,155.87,154.15,154.39,67337.0,143.4689,143.801,142.2142,142.4356,67337.0
2019-08-22 10:00:00,154.29,154.68,153.83,154.59,137486.0,142.3434,142.7032,141.919,142.6201,137486.0
2019-08-22 10:30:00,154.55,154.61,153.05,153.28,147803.0,142.5832,142.6386,141.1994,141.4116,147803.0
2019-08-22 11:00:00,153.29,154.84,153.29,154.37,118763.0,141.4208,142.8508,141.4208,142.4172,118763.0
2019-08-22 11:30:00,154.38,154.94,154.32,154.42,59167.0,142.4264,142.943,142.371,142.4633,59167.0
2019-08-22 12:00:00,154.45,155.62,154.42,155.61,68656.0,142.491,143.5704,142.4633,143.5612,68656.0
2019-08-22 12:30:00,155.59,155.93,155.37,155.64,77360.0,143.5427,143.8564,143.3397,143.5888,77360.0
2019-08-22 13:00:00,155.61,156.0,155.61,156.0,50789.0,143.5612,143.921,143.5612,143.921,50789.0
2019-08-22 13:30:00,155.99,156.22,155.79,155.84,67573.0,143.9117,144.1239,143.7272,143.7734,67573.0
2019-08-22 14:00:00,155.86,156.02,155.5,155.67,55812.0,143.7918,143.9394,143.4597,143.6165,55812.0
2019-08-22 14:30:00,155.69,156.07,155.57,155.94,60691.0,143.635,143.9855,143.5243,143.8656,60691.0
2019-08-22 15:00:00,155.94,156.08,155.56,155.78,85580.0,143.8656,143.9948,143.515,143.718,85580.0
2019-08-22 15:30:00,155.8,156.06,155.34,155.42,160287.0,143.7364,143.9763,143.3121,143.3859,160287.0
2019-08-23 09:30:00,151.0,152.9,150.18,152.89,183721.0,139.3081,141.061,138.5516,141.0518,183721.0
2019-08-23 10:00:00,152.84,153.31,152.2,152.9,98613.0,141.0056,141.4392,140.4152,141.061,98613.0
2019-08-23 10:30:00,152.9,153.82,152.9,153.08,85585.0,141.061,141.9098,141.061,141.2271,85585.0
2019-08-23 11:00:00,153.16,153.21,149.75,149.87,255547.0,141.3009,141.347,138.1549,138.2656,255547.0
2019-08-23 11:30:00,149.91,150.01,148.69,148.91,146892.0,138.3025,138.3948,137.177,137.3799,146892.0
2019-08-23 12:00:00,148.93,149.71,148.65,149.24,130750.0,137.3984,138.118,137.1401,137.6844,130750.0
2019-08-23 12:30:00,149.24,149.95,148.99,149.06,87806.0,137.6844,138.3394,137.4537,137.5183,87806.0
2019-08-23 13:00:00,149.02,149.23,148.34,148.35,78840.0,137.4814,137.6752,136.8541,136.8633,78840.0
2019-08-23 13:30:00,148.37,148.61,148.03,148.22,202800.0,136.8818,137.1032,136.5681,136.7434,202800.0
2019-08-23 14:00:00,148.22,148.55,147.77,148.45,116227.0,136.7434,137.0478,136.3282,136.9556,116227.0
2019-08-23 14:30:00,148.5,148.59,147.26,147.86,78936.0,137.0017,137.0847,135.8577,136.4112,78936.0
2019-08-23 15:00:00,147.85,148.28,147.72,147.87,134206.0,136.402,136.7987,136.2821,136.4205,134206.0
2019-08-23 15:30:00,147.84,147.92,146.3,147.15,401304.0,136.3928,136.4666,134.972,135.7562,401304.0
2019-08-26 09:30:00,150.34,150.63,148.28,149.16,165679.0,138.6992,138.9668,136.7987,137.6106,165679.0
2019-08-26 10:00:00,149.1,149.82,148.98,149.67,120544.0,137.5552,138.2195,137.4445,138.0811,120544.0
2019-08-26 10:30:00,149.61,150.39,149.2,150.1,111599.0,138.0257,138.7453,137.6475,138.4778,111599.0
2019-08-26 11:00:00,150.07,150.71,149.88,150.39,84938.0,138.4501,139.0406,138.2748,138.7453,84938.0
2019-08-26 11:30:00,150.36,151.06,150.3,150.9,82128.0,138.7177,139.3635,138.6623,139.2159,82128.0
2019-08-26 12:00:00,150.89,151.33,150.6,151.18,54433.0,139.2066,139.6126,138.9391,139.4742,54433.0
2019-08-26 12:30:00,151.18,151.42,151.1,151.36,48966.0,139.4742,139.6956,139.4004,139.6402,48966.0
2019-08-26 13:00:00,151.39,151.9,151.14,151.18,116950.0,139.6679,140.1384,139.4373,139.4742,116950.0
2019-08-26 13:30:00,151.16,151.27,150.86,151.07,51438.0,139.4557,139.5572,139.179,139.3727,51438.0
2019-08-26 14:00:00,151.13,151.15,150.73,151.03,59769.0,139.428,139.4465,139.059,139.3358,59769.0
2019-08-26 14:30:00,151.01,151.39,150.99,151.14,53151.0,139.3173,139.6679,139.2989,139.4373,53151.0
2019-08-26 15:00:00,151.16,151.28,150.51,150.52,86757.0,139.4557,139.5664,138.8561,138.8653,86757.0
2019-08-26 15:30:00,150.55,150.87,150.13,150.87,195080.0,138.893,139.1882,138.5055,139.1882,195080.0
2019-08-27 09:30:00,151.59,152.59,151.22,151.99,107613.0,139.8524,140.775,139.5111,140.2215,107613.0
2019-08-27 10:00:00,152.01,152.68,151.49,151.54,59382.0,140.2399,140.858,139.7602,139.8063,59382.0
2019-08-27 10:30:00,151.53,151.93,151.12,151.16,38512.0,139.7971,140.1661,139.4188,139.4557,38512.0
2019-08-27 11:00:00,151.15,151.4,150.26,150.33,64325.0,139.4465,139.6771,138.6254,138.69,64325.0
2019-08-27 11:30:00,150.33,150.87,150.11,150.35,66190.0,138.69,139.1882,138.487,138.7084,66190.0
2019-08-27 12:00:00,150.3,150.35,149.77,150.14,53025.0,138.6623,138.7084,138.1733,138.5147,53025.0
2019-08-27 12:30:00,150.08,150.26,149.65,149.92,47160.0,138.4593,138.6254,138.0626,138.3117,47160.0
2019-08-27 13:00:00,149.82,150.34,149.67,150.34,30732.0,138.2195,138.6992,138.0811,138.6992,30732.0
2019-08-27 13:30:00,150.33,150.77,150.15,150.62,33372.0,138.69,139.0959,138.5239,138.9575,33372.0
2019-08-27 14:00:00,150.61,150.79,150.22,150.42,30231.0,138.9483,139.1144,138.5885,138.773,30231.0
2019-08-27 14:30:00,150.4,150.72,150.15,150.59,28486.0,138.7546,139.0498,138.5239,138.9299,28486.0
2019-08-27 15:00:00,150.62,150.93,150.45,150.51,39713.0,138.9575,139.2435,138.8007,138.8561,39713.0
2019-08-27 15:30:00,150.49,150.77,150.14,150.14,115545.0,138.8376,139.0959,138.5147,138.5147,115545.0
2019-08-28 09:30:00,149.49,151.08,148.97,150.97,68201.0,137.915,139.3819,137.4353,139.2804,68201.0
2019-08-28 10:00:00,150.94,151.6,150.55,150.78,54737.0,139.2528,139.8617,138.893,139.1051,54737.0
2019-08-28 10:30:00,150.81,152.07,150.72,151.68,64274.0,139.1328,140.2953,139.0498,139.9355,64274.0
2019-08-28 11:00:00,151.68,152.68,151.53,152.59,53276.0,139.9355,140.858,139.7971,140.775,53276.0
2019-08-28 11:30:00,152.65,153.47,152.41,153.02,117046.0,140.8304,141.5869,140.6089,141.1717,117046.0
2019-08-28 12:00:00,153.02,153.16,152.81,152.91,50260.0,141.1717,141.3009,140.978,141.0702,50260.0
2019-08-28 12:30:00,152.94,153.17,152.73,153.12,47882.0,141.0979,141.3101,140.9042,141.264,47882.0
2019-08-28 13:00:00,153.13,153.2,152.29,152.72,37623.0,141.2732,141.3378,140.4982,140.8949,37623.0
2019-08-28 13:30:00,152.69,153.17,152.64,153.03,39959.0,140.8673,141.3101,140.8211,141.1809,39959.0
2019-08-28 14:00:00,153.11,153.2,152.92,152.93,38578.0,141.2547,141.3378,141.0794,141.0887,38578.0
2019-08-28 14:30:00,152.88,153.31,152.73,153.19,48014.0,141.0425,141.4392,140.9042,141.3285,48014.0
2019-08-28 15:00:00,153.16,153.25,152.74,152.75,43996.0,141.3009,141.3839,140.9134,140.9226,43996.0
2019-08-28 15:30:00,152.74,152.84,152.57,152.72,132772.0,140.9134,141.0056,140.7565,140.8949,132772.0
2019-08-29 09:30:00,155.25,156.85,155.0,156.42,132976.0,143.229,144.7051,142.9984,144.3084,132976.0
2019-08-29 10:00:00,156.38,156.7,156.24,156.55,84548.0,144.2715,144.5668,144.1424,144.4284,84548.0
2019-08-29 10:30:00,156.51,156.55,155.56,156.55,53249.0,144.3915,144.4284,143.515,144.4284,53249.0
2019-08-29 11:00:00,156.5,156.57,156.17,156.46,95747.0,144.3822,144.4468,144.0778,144.3453,95747.0
2019-08-29 11:30:00,156.48,157.15,156.41,156.88,62659.0,144.3638,144.9819,144.2992,144.7328,62659.0
2019-08-29 12:00:00,156.83,157.06,156.71,156.98,42266.0,144.6867,144.8989,144.576,144.8251,42266.0
2019-08-29 12:30:00,156.99,157.37,156.99,157.25,59947.0,144.8343,145.1849,144.8343,145.0742,59947.0
2019-08-29 13:00:00,157.27,157.45,157.09,157.26,43951.0,145.0926,145.2587,144.9266,145.0834,43951.0
2019-08-29 13:30:00,157.26,157.7,157.18,157.4,68579.0,145.0834,145.4893,145.0096,145.2126,68579.0
2019-08-29 14:00:00,157.41,157.77,157.22,157.49,63850.0,145.2218,145.5539,145.0465,145.2956,63850.0
2019-08-29 14:30:00,157.5,157.59,156.9,156.97,99477.0,145.3048,145.3878,144.7513,144.8159,99477.0
2019-08-29 15:00:00,156.95,157.11,156.66,156.66,51780.0,144.7974,144.945,144.5299,144.5299,51780.0
2019-08-29 15:30:00,156.67,156.93,156.42,156.5,218598.0,144.5391,144.779,144.3084,144.3822,218598.0
2019-08-30 09:30:00,158.22,158.49,156.87,156.96,92457.0,145.9691,146.2182,144.7236,144.8066,92457.0
2019-08-30 10:00:00,156.87,157.13,156.09,156.65,109690.0,144.7236,144.9635,144.004,144.5206,109690.0
2019-08-30 10:30:00,156.64,156.68,155.86,156.0,61817.0,144.5114,144.5483,143.7918,143.921,61817.0
2019-08-30 11:00:00,155.97,156.01,155.19,155.64,49180.0,143.8933,143.9302,143.1737,143.5888,49180.0
2019-08-30 11:30:00,155.6,156.11,155.55,155.99,77823.0,143.5519,144.0224,143.5058,143.9117,77823.0
2019-08-30 12:00:00,156.02,156.05,155.57,155.76,47738.0,143.9394,143.9671,143.5243,143.6995,47738.0
2019-08-30 12:30:00,155.74,155.9,155.6,155.69,42652.0,143.6811,143.8287,143.5519,143.635,42652.0
2019-08-30 13:00:00,155.7,155.71,155.29,155.45,33398.0,143.6442,143.6534,143.2659,143.4135,33398.0
2019-08-30 13:30:00,155.42,155.48,155.23,155.34,37937.0,143.3859,143.4412,143.2106,143.3121,37937.0
2019-08-30 14:00:00,155.37,155.66,155.37,155.52,40351.0,143.3397,143.6073,143.3397,143.4781,40351.0
2019-08-30 14:30:00,155.55,155.61,155.05,155.15,41408.0,143.5058,143.5612,143.0445,143.1368,41408.0
2019-08-30 15:00:00,155.17,155.58,154.98,155.56,122581.0,143.1552,143.5335,142.9799,143.515,122581.0
2019-08-30 15:30:00,155.6,155.65,154.76,154.81,251774.0,143.5519,143.5981,142.777,142.8231,251774.0
2019-09-03 09:30:00,153.76,153.76,151.87,152.1,199230.0,141.8544,141.8544,140.1107,140.3229,199230.0
2019-09-03 10:00:00,152.05,152.05,150.06,150.52,158836.0,140.2768,140.2768,138.4409,138.8653,158836.0
2019-09-03 10:30:00,150.58,151.5,150.12,151.31,80758.0,138.9206,139.7694,138.4962,139.5941,80758.0
2019-09-03 11:00:00,151.3,151.31,150.6,151.14,78159.0,139.5849,139.5941,138.9391,139.4373,78159.0
2019-09-03 11:30:00,151.14,151.24,150.69,150.85,53063.0,139.4373,139.5295,139.0221,139.1697,53063.0
2019-09-03 12:00:00,150.82,151.37,150.78,151.17,105562.0,139.142,139.6495,139.1051,139.4649,105562.0
2019-09-03 12:30:00,151.03,151.05,150.7,150.9,56827.0,139.3358,139.3542,139.0313,139.2159,56827.0
2019-09-03 13:00:00,150.88,150.95,150.37,150.54,63409.0,139.1974,139.262,138.7269,138.8837,63409.0
2019-09-03 13:30:00,150.55,150.59,150.2,150.29,61748.0,138.893,138.9299,138.5701,138.6531,61748.0
2019-09-03 14:00:00,150.29,150.58,150.2,150.42,105345.0,138.6531,138.9206,138.5701,138.773,105345.0
2019-09-03 14:30:00,150.41,150.51,150.36,150.48,82273.0,138.7638,138.8561,138.7177,138.8284,82273.0
2019-09-03 15:00:00,150.5,150.88,150.33,150.7,111581.0,138.8468,139.1974,138.69,139.0313,111581.0
2019-09-03 15:30:00,150.7,151.1,150.63,150.87,272059.0,139.0313,139.4004,138.9668,139.1882,272059.0
2019-09-04 09:30:00,151.42,152.0,151.33,151.75,150752.0,139.6956,140.2307,139.6126,140.0,150752.0
2019-09-04 10:00:00,151.74,152.0,151.05,151.13,57572.0,139.9908,140.2307,139.3542,139.428,57572.0
2019-09-04 10:30:00,151.13,151.35,151.09,151.28,111770.0,139.428,139.631,139.3911,139.5664,111770.0
2019-09-04 11:00:00,151.29,151.35,151.11,151.2,119851.0,139.5757,139.631,139.4096,139.4926,119851.0
2019-09-04 11:30:00,151.19,151.56,151.14,151.43,62882.0,139.4834,139.8248,139.4373,139.7048,62882.0
2019-09-04 12:00:00,151.4,151.47,151.26,151.43,20967.0,139.6771,139.7417,139.548,139.7048,20967.0
2019-09-04 12:30:00,151.46,151.51,151.33,151.46,36047.0,139.7325,139.7786,139.6126,139.7325,36047.0
2019-09-04 13:00:00,151.48,151.7,151.43,151.65,40991.0,139.7509,139.9539,139.7048,139.9078,40991.0
2019-09-04 13:30:00,151.67,151.71,151.37,151.39,33578.0,139.9262,139.9631,139.6495,139.6679,33578.0
2019-09-04 14:00:00,151.37,151.69,151.33,151.59,73693.0,139.6495,139.9447,139.6126,139.8524,73693.0
2019-09-04 14:30:00,151.59,151.72,151.53,151.65,104273.0,139.8524,139.9724,139.7971,139.9078,104273.0
2019-09-04 15:00:00,151.68,151.87,151.58,151.8,100915.0,139.9355,140.1107,139.8432,140.0462,100915.0
2019-09-04 15:30:00,151.84,151.93,151.66,151.77,183799.0,140.0831,140.1661,139.917,140.0185,183799.0
2019-09-05 09:30:00,152.78,155.52,152.33,155.33,240795.0,140.9503,143.4781,140.5351,143.3028,240795.0
2019-09-05 10:00:00,155.36,156.52,155.36,156.46,190753.0,143.3305,144.4007,143.3305,144.3453,190753.0
2019-09-05 10:30:00,156.5,157.2,156.42,156.87,62021.0,144.3822,145.028,144.3084,144.7236,62021.0
2019-09-05 11:00:00,156.88,157.16,156.57,156.95,55081.0,144.7328,144.9911,144.4468,144.7974,55081.0
2019-09-05 11:30:00,156.94,157.0,156.71,156.75,44751.0,144.7882,144.8435,144.576,144.6129,44751.0
2019-09-05 12:00:00,156.76,156.84,156.19,156.19,100964.0,144.6221,144.6959,144.0963,144.0963,100964.0
2019-09-05 12:30:00,156.14,156.55,156.05,156.22,56653.0,144.0501,144.4284,143.9671,144.1239,56653.0
2019-09-05 13:00:00,156.2,156.53,156.03,156.05,46709.0,144.1055,144.4099,143.9486,143.9671,46709.0
2019-09-05 13:30:00,156.04,156.25,155.84,156.21,38794.0,143.9579,144.1516,143.7734,144.1147,38794.0
2019-09-05 14:00:00,156.21,156.42,156.04,156.38,33743.0,144.1147,144.3084,143.9579,144.2715,33743.0
2019-09-05 14:30:00,156.35,156.79,156.3,156.74,52618.0,144.2439,144.6498,144.1977,144.6037,52618.0
2019-09-05 15:00:00,156.75,157.01,156.65,156.88,65615.0,144.6129,144.8528,144.5206,144.7328,65615.0
2019-09-05 15:30:00,156.85,157.12,156.23,156.3,165421.0,144.7051,144.9542,144.1332,144.1977,165421.0
2019-09-06 09:30:00,157.03,157.48,156.11,156.38,76863.0,144.8712,145.2864,144.0224,144.2715,76863.0
2019-09-06 10:00:00,156.38,157.1,156.33,156.95,96429.0,144.2715,144.9358,144.2254,144.7974,96429.0
2019-09-06 10:30:00,156.99,157.82,156.88,157.46,101944.0,144.8343,145.6,144.7328,145.2679,101944.0
2019-09-06 11:00:00,157.49,157.82,156.91,156.98,44415.0,145.2956,145.6,144.7605,144.8251,44415.0
2019-09-06 11:30:00,157.02,157.07,156.71,157.07,37794.0,144.862,144.9081,144.576,144.9081,37794.0
2019-09-06 12:00:00,157.16,157.19,156.77,156.86,26404.0,144.9911,145.0188,144.6313,144.7144,26404.0
2019-09-06 12:30:00,156.89,156.92,156.37,156.78,37884.0,144.742,144.7697,144.2623,144.6406,37884.0
2019-09-06 13:00:00,156.8,156.9,156.73,156.84,20835.0,144.659,144.7513,144.5944,144.6959,20835.0
2019-09-06 13:30:00,156.87,156.95,156.65,156.85,23121.0,144.7236,144.7974,144.5206,144.7051,23121.0
2019-09-06 14:00:00,156.9,156.9,156.69,156.77,22598.0,144.7513,144.7513,144.5575,144.6313,22598.0
2019-09-06 14:30:00,156.8,156.85,156.55,156.71,24773.0,144.659,144.7051,144.4284,144.576,24773.0
2019-09-06 15:00:00,156.7,156.97,156.66,156.94,34164.0,144.5668,144.8159,144.5299,144.7882,34164.0
2019-09-06 15:30:00,156.94,157.03,156.21,156.52,133853.0,144.7882,144.8712,144.1147,144.4007,133853.0
2019-09-09 09:30:00,156.7,158.17,156.68,158.0,116997.0,144.5668,145.9229,144.5483,145.7661,116997.0
2019-09-09 10:00:00,158.11,159.18,158.11,158.84,106647.0,145.8676,146.8547,145.8676,146.5411,106647.0
2019-09-09 10:30:00,158.94,159.09,158.52,158.76,41224.0,146.6333,146.7717,146.2458,146.4673,41224.0
2019-09-09 11:00:00,158.75,158.83,158.48,158.51,49991.0,146.458,146.5318,146.2089,146.2366,49991.0
2019-09-09 11:30:00,158.51,158.66,158.29,158.53,42928.0,146.2366,146.375,146.0336,146.2551,42928.0
2019-09-09 12:00:00,158.55,158.76,158.35,158.4,36369.0,146.2735,146.4673,146.089,146.1351,36369.0
2019-09-09 12:30:00,158.4,158.49,158.13,158.29,36647.0,146.1351,146.2182,145.886,146.0336,36647.0
2019-09-09 13:00:00,158.31,158.31,157.87,158.03,84146.0,146.0521,146.0521,145.6462,145.7938,84146.0
2019-09-09 13:30:00,158.01,158.23,157.93,158.16,32490.0,145.7753,145.9783,145.7015,145.9137,32490.0
2019-09-09 14:00:00,158.19,158.27,158.03,158.23,35105.0,145.9414,146.0152,145.7938,145.9783,35105.0
2019-09-09 14:30:00,158.21,158.32,158.06,158.25,59926.0,145.9598,146.0613,145.8215,145.9967,59926.0
2019-09-09 15:00:00,158.25,158.38,158.12,158.32,57832.0,145.9967,146.1167,145.8768,146.0613,57832.0
2019-09-09 15:30:00,158.38,158.67,158.23,158.35,306110.0,146.1167,146.3842,145.9783,146.089,306110.0
2019-09-10 09:30:00,158.89,160.38,158.32,160.11,196938.0,146.5872,147.9618,146.0613,147.7127,196938.0
2019-09-10 10:00:00,160.01,161.24,159.83,160.95,148921.0,147.6205,148.7552,147.4544,148.4877,148921.0
2019-09-10 10:30:00,160.94,161.74,160.92,161.4,146007.0,148.4785,149.2165,148.46,148.9028,146007.0
2019-09-10 11:00:00,161.38,161.95,161.1,161.7,139241.0,148.8844,149.4103,148.6261,149.1796,139241.0
2019-09-10 11:30:00,161.76,162.44,161.16,162.02,197712.0,149.235,149.8623,148.6814,149.4748,197712.0
2019-09-10 12:00:00,162.03,162.56,161.5,162.51,95005.0,149.4841,149.973,148.9951,149.9269,95005.0
2019-09-10 12:30:00,162.56,162.73,162.31,162.51,98766.0,149.973,150.1299,149.7424,149.9269,98766.0
2019-09-10 13:00:00,162.51,162.54,162.05,162.38,54751.0,149.9269,149.9546,149.5025,149.807,54751.0
2019-09-10 13:30:00,162.4,162.9,162.4,162.65,56595.0,149.8254,150.2867,149.8254,150.0561,56595.0
2019-09-10 14:00:00,162.64,163.27,162.64,162.91,185777.0,150.0468,150.628,150.0468,150.2959,185777.0
2019-09-10 14:30:00,162.94,163.66,162.85,163.64,110903.0,150.3236,150.9879,150.2406,150.9694,110903.0
2019-09-10 15:00:00,163.68,164.04,163.54,163.61,114393.0,151.0063,151.3384,150.8771,150.9417,114393.0
2019-09-10 15:30:00,163.62,164.04,163.35,164.02,352815.0,150.9509,151.3384,150.7019,151.32,352815.0
2019-09-11 09:30:00,164.1,164.43,163.15,163.49,243850.0,151.3938,151.6982,150.5173,150.831,243850.0
2019-09-11 10:00:00,163.48,163.82,162.78,163.37,144111.0,150.8218,151.1355,150.176,150.7203,144111.0
2019-09-11 10:30:00,163.35,164.06,163.17,164.05,156870.0,150.7019,151.3569,150.5358,151.3477,156870.0
2019-09-11 11:00:00,164.06,164.06,163.56,163.59,117897.0,151.3569,151.3569,150.8956,150.9233,117897.0
2019-09-11 11:30:00,163.66,164.17,163.58,164.15,72145.0,150.9879,151.4584,150.914,151.4399,72145.0
2019-09-11 12:00:00,164.18,164.43,163.92,164.22,73126.0,151.4676,151.6982,151.2277,151.5045,73126.0
2019-09-11 12:30:00,164.22,164.59,163.9,164.41,53983.0,151.5045,151.8458,151.2093,151.6798,53983.0
2019-09-11 13:00:00,164.5,164.56,164.32,164.51,48246.0,151.7628,151.8182,151.5967,151.772,48246.0
2019-09-11 13:30:00,164.53,164.79,164.45,164.53,48081.0,151.7905,152.0304,151.7167,151.7905,48081.0
2019-09-11 14:00:00,164.51,164.58,163.99,164.28,62580.0,151.772,151.8366,151.2923,151.5598,62580.0
2019-09-11 14:30:00,164.29,164.3,163.45,163.63,54953.0,151.5691,151.5783,150.7941,150.9602,54953.0
2019-09-11 15:00:00,163.6,164.09,163.59,164.06,127102.0,150.9325,151.3846,150.9233,151.3569,127102.0
2019-09-11 15:30:00,164.06,165.19,164.06,165.15,337857.0,151.3569,152.3994,151.3569,152.3625,337857.0
2019-09-12 09:30:00,162.11,162.75,159.83,161.03,368553.0,149.5579,150.1483,147.4544,148.5615,368553.0
2019-09-12 10:00:00,161.03,163.68,160.08,161.76,310000.0,148.5615,151.0063,147.685,149.235,310000.0
2019-09-12 10:30:00,161.72,162.14,159.92,160.02,124014.0,149.1981,149.5855,147.5374,147.6297,124014.0
2019-09-12 11:00:00,160.02,161.34,159.8,161.11,92503.0,147.6297,148.8475,147.4267,148.6353,92503.0
2019-09-12 11:30:00,161.11,161.42,160.94,161.29,64046.0,148.6353,148.9213,148.4785,148.8014,64046.0
2019-09-12 12:00:00,161.28,161.28,159.63,160.6,146500.0,148.7921,148.7921,147.2699,148.1648,146500.0
2019-09-12 12:30:00,160.57,161.2,160.56,161.06,67254.0,148.1371,148.7183,148.1279,148.5892,67254.0
2019-09-12 13:00:00,161.09,161.82,161.06,161.71,157190.0,148.6168,149.2903,148.5892,149.1888,157190.0
2019-09-12 13:30:00,161.74,162.7,161.74,162.51,71487.0,149.2165,150.1022,149.2165,149.9269,71487.0
2019-09-12 14:00:00,162.5,163.0,162.38,162.83,68908.0,149.9177,150.379,149.807,150.2221,68908.0
2019-09-12 14:30:00,162.84,163.05,162.77,162.88,75014.0,150.2313,150.4251,150.1668,150.2682,75014.0
2019-09-12 15:00:00,162.88,163.35,162.67,163.31,134752.0,150.2682,150.7019,150.0745,150.665,134752.0
2019-09-12 15:30:00,163.33,163.69,163.23,163.28,297097.0,150.6834,151.0155,150.5911,150.6373,297097.0
2019-09-13 09:30:00,164.93,165.75,163.16,163.59,172286.0,152.1595,152.916,150.5266,150.9233,172286.0
2019-09-13 10:00:00,163.72,164.15,163.15,163.92,54661.0,151.0432,151.4399,150.5173,151.2277,54661.0
2019-09-13 10:30:00,163.96,165.21,163.96,165.21,50756.0,151.2646,152.4178,151.2646,152.4178,50756.0
2019-09-13 11:00:00,165.24,165.81,165.04,165.16,56055.0,152.4455,152.9714,152.261,152.3717,56055.0
2019-09-13 11:30:00,165.25,165.8,165.06,165.69,39018.0,152.4547,152.9622,152.2794,152.8607,39018.0
2019-09-13 12:00:00,165.69,166.09,165.51,166.05,53261.0,152.8607,153.2297,152.6946,153.1928,53261.0
2019-09-13 12:30:00,166.03,166.59,165.89,165.99,80323.0,153.1743,153.691,153.0452,153.1374,80323.0
2019-09-13 13:00:00,165.88,166.02,165.73,165.82,35104.0,153.036,153.1651,152.8976,152.9806,35104.0
2019-09-13 13:30:00,165.81,165.81,164.83,164.94,65853.0,152.9714,152.9714,152.0673,152.1687,65853.0
2019-09-13 14:00:00,164.96,165.35,164.76,165.03,54726.0,152.1872,152.547,152.0027,152.2518,54726.0
2019-09-13 14:30:00,165.05,165.24,165.01,165.04,38287.0,152.2702,152.4455,152.2333,152.261,38287.0
2019-09-13 15:00:00,165.04,165.3,164.83,165.0,149131.0,152.261,152.5009,152.0673,152.2241,149131.0
2019-09-13 15:30:00,165.04,165.74,164.99,165.38,221405.0,152.261,152.9068,152.2149,152.5747,221405.0
2019-09-16 09:30:00,164.14,164.74,162.9,164.61,128508.0,151.4307,151.9842,150.2867,151.8643,128508.0
2019-09-16 10:00:00,164.52,165.48,164.31,164.94,74904.0,151.7813,152.6669,151.5875,152.1687,74904.0
2019-09-16 10:30:00,164.93,165.17,164.39,164.48,37952.0,152.1595,152.3809,151.6613,151.7444,37952.0
2019-09-16 11:00:00,164.5,164.69,164.38,164.39,33211.0,151.7628,151.9381,151.6521,151.6613,33211.0
2019-09-16 11:30:00,164.28,164.65,163.65,163.94,112091.0,151.5598,151.9012,150.9786,151.2462,112091.0
2019-09-16 12:00:00,163.87,164.36,163.82,164.36,19134.0,151.1816,151.6336,151.1355,151.6336,19134.0
2019-09-16 12:30:00,164.37,164.55,164.18,164.36,29533.0,151.6429,151.8089,151.4676,151.6336,29533.0
2019-09-16 13:00:00,164.34,164.6,164.27,164.44,25726.0,151.6152,151.8551,151.5506,151.7075,25726.0
2019-09-16 13:30:00,164.42,164.58,164.34,164.53,35777.0,151.689,151.8366,151.6152,151.7905,35777.0
2019-09-16 14:00:00,164.56,164.71,164.4,164.66,29056.0,151.8182,151.9565,151.6706,151.9104,29056.0
2019-09-16 14:30:00,164.67,165.24,164.66,165.06,30344.0,151.9196,152.4455,151.9104,152.2794,30344.0
2019-09-16 15:00:00,165.07,165.14,164.79,164.83,36103.0,152.2887,152.3533,152.0304,152.0673,36103.0
2019-09-16 15:30:00,164.82,164.82,164.3,164.58,107632.0,152.058,152.058,151.5783,151.8366,107632.0
2019-09-17 09:30:00,162.99,163.58,162.29,163.09,78702.0,150.3697,150.914,149.7239,150.462,78702.0
2019-09-17 10:00:00,163.16,163.54,162.9,163.08,31856.0,150.5266,150.8771,150.2867,150.4528,31856.0
2019-09-17 10:30:00,163.2,163.64,162.35,162.35,66433.0,150.5635,150.9694,149.7793,149.7793,66433.0
2019-09-17 11:00:00,162.33,163.04,162.3,162.56,65460.0,149.7608,150.4159,149.7332,149.973,65460.0
2019-09-17 11:30:00,162.63,162.92,162.55,162.83,77647.0,150.0376,150.3051,149.9638,150.2221,77647.0
2019-09-17 12:00:00,162.87,163.22,162.81,163.2,53731.0,150.259,150.5819,150.2037,150.5635,53731.0
2019-09-17 12:30:00,163.18,163.23,162.94,163.11,53755.0,150.545,150.5911,150.3236,150.4804,53755.0
2019-09-17 13:00:00,163.16,163.48,163.1,163.44,60334.0,150.5266,150.8218,150.4712,150.7849,60334.0
2019-09-17 13:30:00,163.45,163.95,163.43,163.52,55347.0,150.7941,151.2554,150.7757,150.8587,55347.0
2019-09-17 14:00:00,163.56,163.77,163.49,163.64,31481.0,150.8956,151.0893,150.831,150.9694,31481.0
2019-09-17 14:30:00,163.66,163.97,163.65,163.88,48470.0,150.9879,151.2738,150.9786,151.1908,48470.0
2019-09-17 15:00:00,163.88,163.98,163.61,163.97,42941.0,151.1908,151.2831,150.9417,151.2738,42941.0
2019-09-17 15:30:00,163.95,164.25,163.9,164.0,128718.0,151.2554,151.5322,151.2093,151.3015,128718.0
2019-09-18 09:30:00,163.47,164.65,162.82,164.27,58945.0,150.8126,151.9012,150.2129,151.5506,58945.0
2019-09-18 10:00:00,164.24,165.07,163.89,164.81,49944.0,151.5229,152.2887,151.2,152.0488,49944.0
2019-09-18 10:30:00,164.84,165.04,164.47,164.53,51523.0,152.0765,152.261,151.7351,151.7905,51523.0
2019-09-18 11:00:00,164.52,164.74,164.38,164.52,35020.0,151.7813,151.9842,151.6521,151.7813,35020.0
2019-09-18 11:30:00,164.52,164.76,164.12,164.76,40406.0,151.7813,152.0027,151.4122,152.0027,40406.0
2019-09-18 12:00:00,164.81,165.32,164.67,165.14,45280.0,152.0488,152.5193,151.9196,152.3533,45280.0
2019-09-18 12:30:00,165.17,165.46,165.08,165.4,43466.0,152.3809,152.6485,152.2979,152.5931,43466.0
2019-09-18 13:00:00,165.43,165.5,165.06,165.06,27956.0,152.6208,152.6854,152.2794,152.2794,27956.0
2019-09-18 13:30:00,165.03,165.47,164.66,165.38,47134.0,152.2518,152.6577,151.9104,152.5747,47134.0
2019-09-18 14:00:00,165.3,165.63,163.94,164.25,46103.0,152.5009,152.8053,151.2462,151.5322,46103.0
2019-09-18 14:30:00,164.19,164.25,163.83,164.03,37770.0,151.4768,151.5322,151.1447,151.3292,37770.0
2019-09-18 15:00:00,164.03,164.96,163.68,164.84,65634.0,151.3292,152.1872,151.0063,152.0765,65634.0
2019-09-18 15:30:00,164.9,165.53,164.89,165.35,177059.0,152.1318,152.7131,152.1226,152.547,177059.0
2019-09-19 09:30:00,165.15,165.9,163.7,164.77,76699.0,152.3625,153.0544,151.0248,152.0119,76699.0
2019-09-19 10:00:00,164.75,165.0,164.42,164.51,28971.0,151.9935,152.2241,151.689,151.772,28971.0
2019-09-19 10:30:00,164.46,165.24,164.46,165.17,39346.0,151.7259,152.4455,151.7259,152.3809,39346.0
2019-09-19 11:00:00,165.17,166.0,165.17,165.7,48264.0,152.3809,153.1467,152.3809,152.8699,48264.0
2019-09-19 11:30:00,165.72,165.95,165.35,165.43,25054.0,152.8883,153.1005,152.547,152.6208,25054.0
2019-09-19 12:00:00,165.51,165.59,164.93,164.95,32707.0,152.6946,152.7684,152.1595,152.178,32707.0
2019-09-19 12:30:00,164.95,165.34,164.95,165.19,22070.0,152.178,152.5378,152.178,152.3994,22070.0
2019-09-19 13:00:00,165.22,165.56,165.18,165.48,35609.0,152.4271,152.7407,152.3902,152.6669,35609.0
2019-09-19 13:30:00,165.45,165.48,164.88,165.19,28433.0,152.6393,152.6669,152.1134,152.3994,28433.0
2019-09-19 14:00:00,165.17,165.38,165.02,165.27,37137.0,152.3809,152.5747,152.2425,152.4732,37137.0
2019-09-19 14:30:00,165.23,165.23,164.34,164.52,51280.0,152.4363,152.4363,151.6152,151.7813,51280.0
2019-09-19 15:00:00,164.49,164.9,164.36,164.79,51370.0,151.7536,152.1318,151.6336,152.0304,51370.0
2019-09-19 15:30:00,164.76,164.76,164.31,164.44,129966.0,152.0027,152.0027,151.5875,151.7075,129966.0
2019-09-20 09:30:00,164.83,165.79,164.59,165.17,341456.0,152.0673,152.9529,151.8458,152.3809,341456.0
2019-09-20 10:00:00,165.14,165.47,164.62,165.46,26509.0,152.3533,152.6577,151.8735,152.6485,26509.0
2019-09-20 10:30:00,165.37,166.0,165.32,165.73,44022.0,152.5654,153.1467,152.5193,152.8976,44022.0
2019-09-20 11:00:00,165.8,166.49,165.61,166.28,84035.0,152.9622,153.5987,152.7869,153.405,84035.0
2019-09-20 11:30:00,166.28,166.47,166.04,166.47,49688.0,153.405,153.5803,153.1836,153.5803,49688.0
2019-09-20 12:00:00,166.45,166.7,166.38,166.49,39575.0,153.5618,153.7925,153.4972,153.5987,39575.0
2019-09-20 12:30:00,166.49,166.56,166.21,166.29,29153.0,153.5987,153.6633,153.3404,153.4142,29153.0
2019-09-20 13:00:00,166.28,166.39,163.03,163.94,220727.0,153.405,153.5065,150.4066,151.2462,220727.0
2019-09-20 13:30:00,163.97,164.07,162.88,163.64,68874.0,151.2738,151.3661,150.2682,150.9694,68874.0
2019-09-20 14:00:00,163.66,164.14,163.35,163.88,97964.0,150.9879,151.4307,150.7019,151.1908,97964.0
2019-09-20 14:30:00,163.84,164.05,163.52,163.63,61984.0,151.1539,151.3477,150.8587,150.9602,61984.0
2019-09-20 15:00:00,163.63,163.78,163.57,163.61,121882.0,150.9602,151.0986,150.9048,150.9417,121882.0
2019-09-20 15:30:00,163.6,164.15,163.48,164.07,509040.0,150.9325,151.4399,150.8218,151.3661,509040.0
2019-09-23 09:30:00,162.89,165.65,162.76,165.4,124241.0,150.2775,152.8238,150.1575,152.5931,124241.0
2019-09-23 10:00:00,165.24,165.42,164.34,165.41,173114.0,152.4455,152.6116,151.6152,152.6023,173114.0
2019-09-23 10:30:00,165.44,165.5,165.07,165.15,70404.0,152.63,152.6854,152.2887,152.3625,70404.0
2019-09-23 11:00:00,165.32,165.95,165.16,165.65,104713.0,152.5193,153.1005,152.3717,152.8238,104713.0
2019-09-23 11:30:00,165.7,165.97,165.52,165.78,83124.0,152.8699,153.119,152.7038,152.9437,83124.0
2019-09-23 12:00:00,165.83,165.89,165.58,165.82,25454.0,152.9898,153.0452,152.7592,152.9806,25454.0
2019-09-23 12:30:00,165.78,166.05,165.56,165.6,37087.0,152.9437,153.1928,152.7407,152.7776,37087.0
2019-09-23 13:00:00,165.76,165.93,165.64,165.91,12722.0,152.9252,153.0821,152.8145,153.0636,12722.0
2019-09-23 13:30:00,165.82,165.89,165.7,165.86,17706.0,152.9806,153.0452,152.8699,153.0175,17706.0
2019-09-23 14:00:00,165.86,166.04,165.8,166.0,25186.0,153.0175,153.1836,152.9622,153.1467,25186.0
2019-09-23 14:30:00,165.99,166.08,165.83,165.91,39959.0,153.1374,153.2205,152.9898,153.0636,39959.0
2019-09-23 15:00:00,165.9,166.06,165.79,166.01,41424.0,153.0544,153.202,152.9529,153.1559,41424.0
2019-09-23 15:30:00,166.02,166.02,165.12,165.21,123734.0,153.1651,153.1651,152.3348,152.4178,123734.0
2019-09-24 09:30:00,165.61,166.08,164.88,165.63,104708.0,152.7869,153.2205,152.1134,152.8053,104708.0
2019-09-24 10:00:00,165.63,165.96,164.96,165.43,230124.0,152.8053,153.1098,152.1872,152.6208,230124.0
2019-09-24 10:30:00,165.41,166.17,165.41,165.45,153677.0,152.6023,153.3035,152.6023,152.6393,153677.0
2019-09-24 11:00:00,165.45,165.48,164.6,165.35,178434.0,152.6393,152.6669,151.8551,152.547,178434.0
2019-09-24 11:30:00,165.38,165.57,165.03,165.1,191039.0,152.5747,152.75,152.2518,152.3164,191039.0
2019-09-24 12:00:00,165.06,165.55,164.53,164.89,105362.0,152.2794,152.7315,151.7905,152.1226,105362.0
2019-09-24 12:30:00,164.77,165.37,164.66,164.93,212779.0,152.0119,152.5654,151.9104,152.1595,212779.0
2019-09-24 13:00:00,164.9,165.09,163.94,164.18,65219.0,152.1318,152.3071,151.2462,151.4676,65219.0
2019-09-24 13:30:00,164.12,165.21,164.11,165.0,147195.0,151.4122,152.4178,151.403,152.2241,147195.0
2019-09-24 14:00:00,164.98,166.2,164.57,166.05,296429.0,152.2056,153.3312,151.8274,153.1928,296429.0
2019-09-24 14:30:00,166.07,166.27,165.48,165.87,162611.0,153.2112,153.3958,152.6669,153.0267,162611.0
2019-09-24 15:00:00,165.83,166.31,165.61,165.78,217832.0,152.9898,153.4327,152.7869,152.9437,217832.0
2019-09-24 15:30:00,165.78,166.18,165.54,165.99,388063.0,152.9437,153.3127,152.7223,153.1374,388063.0
2019-09-25 09:30:00,165.68,166.24,165.38,165.88,262724.0,152.8514,153.3681,152.5747,153.036,262724.0
2019-09-25 10:00:00,165.94,165.94,164.75,165.32,301385.0,153.0913,153.0913,151.9935,152.5193,301385.0
2019-09-25 10:30:00,165.34,166.03,165.06,165.9,214100.0,152.5378,153.1743,152.2794,153.0544,214100.0
2019-09-25 11:00:00,165.89,166.18,165.29,165.45,96014.0,153.0452,153.3127,152.4916,152.6393,96014.0
2019-09-25 11:30:00,165.5,165.57,164.43,165.14,69712.0,152.6854,152.75,151.6982,152.3533,69712.0
2019-09-25 12:00:00,165.19,165.2,164.89,165.14,81238.0,152.3994,152.4086,152.1226,152.3533,81238.0
2019-09-25 12:30:00,165.12,165.24,164.9,165.08,75093.0,152.3348,152.4455,152.1318,152.2979,75093.0
2019-09-25 13:00:00,165.1,165.23,164.91,165.12,68971.0,152.3164,152.4363,152.1411,152.3348,68971.0
2019-09-25 13:30:00,165.17,165.22,164.97,165.01,55766.0,152.3809,152.4271,152.1964,152.2333,55766.0
2019-09-25 14:00:00,165.03,165.24,164.99,165.16,80018.0,152.2518,152.4455,152.2149,152.3717,80018.0
2019-09-25 14:30:00,165.13,165.27,164.99,165.25,99195.0,152.344,152.4732,152.2149,152.4547,99195.0
2019-09-25 15:00:00,165.22,165.43,165.15,165.31,91666.0,152.4271,152.6208,152.3625,152.5101,91666.0
2019-09-25 15:30:00,165.29,165.39,164.79,165.09,388757.0,152.4916,152.5839,152.0304,152.3071,388757.0
2019-09-26 09:30:00,165.17,165.5,164.75,165.2,136964.0,152.3809,152.6854,151.9935,152.4086,136964.0
2019-09-26 10:00:00,165.22,165.85,164.98,165.65,123709.0,152.4271,153.0083,152.2056,152.8238,123709.0
2019-09-26 10:30:00,165.67,166.55,165.5,166.02,99357.0,152.8422,153.6541,152.6854,153.1651,99357.0
2019-09-26 11:00:00,165.97,166.02,165.17,165.73,81444.0,153.119,153.1651,152.3809,152.8976,81444.0
2019-09-26 11:30:00,165.78,166.14,165.71,165.85,52567.0,152.9437,153.2758,152.8791,153.0083,52567.0
2019-09-26 12:00:00,165.85,165.99,165.49,165.83,61597.0,153.0083,153.1374,152.6762,152.9898,61597.0
2019-09-26 12:30:00,165.81,165.83,165.4,165.42,41376.0,152.9714,152.9898,152.5931,152.6116,41376.0
2019-09-26 13:00:00,165.42,165.51,165.17,165.5,55962.0,152.6116,152.6946,152.3809,152.6854,55962.0
2019-09-26 13:30:00,165.5,165.93,165.38,165.9,90188.0,152.6854,153.0821,152.5747,153.0544,90188.0
2019-09-26 14:00:00,165.9,166.07,165.65,165.88,153850.0,153.0544,153.2112,152.8238,153.036,153850.0
2019-09-26 14:30:00,165.85,166.08,165.81,165.94,60534.0,153.0083,153.2205,152.9714,153.0913,60534.0
2019-09-26 15:00:00,165.95,166.65,165.87,166.62,111166.0,153.1005,153.7463,153.0267,153.7187,111166.0
2019-09-26 15:30:00,166.62,166.92,166.26,166.47,235172.0,153.7187,153.9954,153.3865,153.5803,235172.0
2019-09-27 09:30:00,166.5,166.83,165.6,165.83,135408.0,154.3101,154.616,153.476,153.6892,135408.0
2019-09-27 10:00:00,165.82,166.73,165.14,166.7,149997.0,153.6799,154.5233,153.0497,154.4955,149997.0
2019-09-27 10:30:00,166.74,167.31,166.26,167.0,97264.0,154.5325,155.0608,154.0877,154.7735,97264.0
2019-09-27 11:00:00,167.04,167.16,166.43,166.77,44731.0,154.8106,154.9218,154.2452,154.5603,44731.0
2019-09-27 11:30:00,166.74,167.02,165.33,166.14,52736.0,154.5325,154.792,153.2258,153.9765,52736.0
2019-09-27 12:00:00,166.0,166.08,165.34,165.7,39695.0,153.8467,153.9209,153.235,153.5687,39695.0
2019-09-27 12:30:00,165.72,166.0,165.06,165.06,31586.0,153.5872,153.8467,152.9755,152.9755,31586.0
2019-09-27 13:00:00,165.07,165.92,165.0,165.92,41071.0,152.9848,153.7726,152.9199,153.7726,41071.0
2019-09-27 13:30:00,165.88,166.28,165.82,166.14,42736.0,153.7355,154.1062,153.6799,153.9765,42736.0
2019-09-27 14:00:00,166.15,166.16,165.52,165.73,45543.0,153.9857,153.995,153.4019,153.5965,45543.0
2019-09-27 14:30:00,165.73,165.87,165.38,165.62,48378.0,153.5965,153.7262,153.2721,153.4945,48378.0
2019-09-27 15:00:00,165.59,166.11,165.36,165.89,50474.0,153.4667,153.9487,153.2536,153.7448,50474.0
2019-09-27 15:30:00,165.89,166.75,165.87,166.29,217567.0,153.7448,154.5418,153.7262,154.1155,217567.0
2019-09-30 09:30:00,166.78,168.22,166.66,167.71,167926.0,154.5696,155.9042,154.4584,155.4315,167926.0
2019-09-30 10:00:00,167.7,167.85,167.12,167.28,47705.0,155.4223,155.5613,154.8847,155.033,47705.0
2019-09-30 10:30:00,167.28,167.82,167.14,167.66,29918.0,155.033,155.5335,154.9033,155.3852,29918.0
2019-09-30 11:00:00,167.67,167.92,167.35,167.83,49864.0,155.3945,155.6262,155.0979,155.5427,49864.0
2019-09-30 11:30:00,167.79,168.09,167.63,167.83,70049.0,155.5057,155.7837,155.3574,155.5427,70049.0
2019-09-30 12:00:00,167.87,168.79,167.87,168.76,116837.0,155.5798,156.4325,155.5798,156.4047,116837.0
2019-09-30 12:30:00,168.76,168.89,168.39,168.83,41599.0,156.4047,156.5251,156.0617,156.4695,41599.0
2019-09-30 13:00:00,168.85,169.03,168.55,168.58,108699.0,156.4881,156.6549,156.21,156.2378,108699.0
2019-09-30 13:30:00,168.66,168.87,168.61,168.64,31594.0,156.312,156.5066,156.2656,156.2934,31594.0
2019-09-30 14:00:00,168.67,168.97,168.56,168.82,38015.0,156.3212,156.5993,156.2193,156.4603,38015.0
2019-09-30 14:30:00,168.83,168.93,168.48,168.48,35065.0,156.4695,156.5622,156.1452,156.1452,35065.0
2019-09-30 15:00:00,168.51,168.54,168.17,168.25,74765.0,156.173,156.2008,155.8579,155.932,74765.0
2019-09-30 15:30:00,168.24,169.02,168.18,168.62,412278.0,155.9227,156.6456,155.8671,156.2749,412278.0
2019-10-01 09:30:00,169.6,170.21,168.46,168.59,171987.0,157.1832,157.7485,156.1266,156.2471,171987.0
2019-10-01 10:00:00,168.55,168.6,166.84,167.37,129135.0,156.21,156.2564,154.6252,155.1164,129135.0
2019-10-01 10:30:00,167.35,167.57,166.36,166.6,113918.0,155.0979,155.3018,154.1804,154.4028,113918.0
2019-10-01 11:00:00,166.6,167.02,166.17,166.89,134225.0,154.4028,154.792,154.0043,154.6716,134225.0
2019-10-01 11:30:00,166.93,167.11,166.68,167.02,97216.0,154.7086,154.8755,154.4769,154.792,97216.0
2019-10-01 12:00:00,166.97,167.08,166.09,166.54,100509.0,154.7457,154.8477,153.9301,154.3472,100509.0
2019-10-01 12:30:00,166.55,166.65,165.72,165.72,36891.0,154.3565,154.4491,153.5872,153.5872,36891.0
2019-10-01 13:00:00,165.67,165.75,164.96,165.11,63828.0,153.5409,153.615,152.8829,153.0219,63828.0
2019-10-01 13:30:00,165.17,165.37,164.76,164.79,41388.0,153.0775,153.2628,152.6975,152.7253,41388.0
2019-10-01 14:00:00,164.83,165.19,164.65,164.97,43508.0,152.7624,153.096,152.5956,152.8921,43508.0
2019-10-01 14:30:00,164.98,165.71,164.96,165.22,66368.0,152.9014,153.578,152.8829,153.1238,66368.0
2019-10-01 15:00:00,165.23,166.05,165.09,166.0,105192.0,153.1331,153.8931,153.0033,153.8467,105192.0
2019-10-01 15:30:00,166.0,166.03,164.72,165.5,536990.0,153.8467,153.8745,152.6604,153.3833,536990.0
2019-10-02 09:30:00,164.0,164.98,162.4,163.39,740268.0,151.9931,152.9014,150.5103,151.4278,740268.0
2019-10-02 10:00:00,163.34,163.35,162.61,162.97,118663.0,151.3815,151.3907,150.7049,151.0386,118663.0
2019-10-02 10:30:00,162.93,162.97,161.08,161.79,139271.0,151.0015,151.0386,149.2869,149.9449,139271.0
2019-10-02 11:00:00,161.68,162.07,161.45,161.59,84714.0,149.843,150.2044,149.6298,149.7596,84714.0
2019-10-02 11:30:00,161.59,162.28,161.36,162.13,77897.0,149.7596,150.3991,149.5464,150.2601,77897.0
2019-10-02 12:00:00,162.13,162.17,161.56,161.82,65013.0,150.2601,150.2971,149.7318,149.9727,65013.0
2019-10-02 12:30:00,161.81,161.9,161.51,161.54,82525.0,149.9635,150.0469,149.6854,149.7132,82525.0
2019-10-02 13:00:00,161.5,162.5,161.41,162.33,57036.0,149.6762,150.603,149.5928,150.4454,57036.0
2019-10-02 13:30:00,162.31,162.55,161.94,162.46,85723.0,150.4269,150.6493,150.084,150.5659,85723.0
2019-10-02 14:00:00,162.49,163.46,162.24,163.42,66843.0,150.5937,151.4927,150.362,151.4556,66843.0
2019-10-02 14:30:00,163.46,163.68,163.21,163.31,68929.0,151.4927,151.6966,151.261,151.3537,68929.0
2019-10-02 15:00:00,163.34,163.68,162.82,163.26,73282.0,151.3815,151.6966,150.8995,151.3073,73282.0
2019-10-02 15:30:00,163.26,163.63,162.38,163.25,289415.0,151.3073,151.6502,150.4918,151.2981,289415.0
2019-10-03 09:30:00,163.21,163.82,161.93,162.31,52713.0,151.261,151.8263,150.0747,150.4269,52713.0
2019-10-03 10:00:00,162.07,162.75,160.61,162.18,148742.0,150.2044,150.8347,148.8513,150.3064,148742.0
2019-10-03 10:30:00,162.12,162.67,161.87,162.57,58143.0,150.2508,150.7605,150.0191,150.6678,58143.0
2019-10-03 11:00:00,162.59,164.33,162.38,163.37,60757.0,150.6864,152.299,150.4918,151.4093,60757.0
2019-10-03 11:30:00,163.4,163.59,162.81,163.47,43752.0,151.4371,151.6132,150.8903,151.5019,43752.0
2019-10-03 12:00:00,163.52,164.12,163.46,164.07,38730.0,151.5483,152.1044,151.4927,152.058,38730.0
2019-10-03 12:30:00,164.05,164.56,164.01,164.37,42498.0,152.0395,152.5121,152.0024,152.3361,42498.0
2019-10-03 13:00:00,164.39,164.51,164.13,164.46,27746.0,152.3546,152.4658,152.1136,152.4195,27746.0
2019-10-03 13:30:00,164.49,164.99,164.44,164.68,42488.0,152.4473,152.9107,152.4009,152.6234,42488.0
2019-10-03 14:00:00,164.63,165.05,164.03,165.05,95819.0,152.577,152.9663,152.021,152.9663,95819.0
2019-10-03 14:30:00,165.03,165.19,164.35,164.56,43120.0,152.9477,153.096,152.3175,152.5121,43120.0
2019-10-03 15:00:00,164.61,164.77,164.31,164.51,71673.0,152.5585,152.7068,152.2805,152.4658,71673.0
2019-10-03 15:30:00,164.51,164.87,164.0,164.87,164728.0,152.4658,152.7995,151.9931,152.7995,164728.0
2019-10-04 09:30:00,164.8,166.18,164.15,164.98,95460.0,152.7346,154.0135,152.1322,152.9014,95460.0
2019-10-04 10:00:00,164.98,166.18,164.95,165.57,74267.0,152.9014,154.0135,152.8736,153.4482,74267.0
2019-10-04 10:30:00,165.68,166.28,165.41,166.0,49998.0,153.5501,154.1062,153.2999,153.8467,49998.0
2019-10-04 11:00:00,165.82,166.49,165.8,166.49,40211.0,153.6799,154.3008,153.6614,154.3008,40211.0
2019-10-04 11:30:00,166.43,166.7,166.05,166.2,52877.0,154.2452,154.4955,153.8931,154.0321,52877.0
2019-10-04 12:00:00,166.24,166.86,166.21,166.61,40706.0,154.0692,154.6438,154.0413,154.4121,40706.0
2019-10-04 12:30:00,166.6,167.0,166.6,166.68,32677.0,154.4028,154.7735,154.4028,154.4769,32677.0
2019-10-04 13:00:00,166.7,166.91,166.61,166.76,27740.0,154.4955,154.6901,154.4121,154.5511,27740.0
2019-10-04 13:30:00,166.75,166.89,166.62,166.63,32652.0,154.5418,154.6716,154.4213,154.4306,32652.0
2019-10-04 14:00:00,166.64,167.05,166.56,167.0,47515.0,154.4399,154.8198,154.3657,154.7735,47515.0
2019-10-04 14:30:00,167.03,167.53,167.02,167.3,65989.0,154.8013,155.2647,154.792,155.0515,65989.0
2019-10-04 15:00:00,167.32,167.47,167.15,167.2,80559.0,155.0701,155.2091,154.9125,154.9589,80559.0
2019-10-04 15:30:00,167.2,167.78,167.12,167.69,174621.0,154.9589,155.4964,154.8847,155.413,174621.0
2019-10-07 09:30:00,167.94,167.99,166.43,167.42,174565.0,155.6447,155.691,154.2452,155.1628,174565.0
2019-10-07 10:00:00,167.43,167.55,167.01,167.13,31786.0,155.172,155.2832,154.7828,154.894,31786.0
2019-10-07 10:30:00,167.07,167.1,166.44,167.1,48731.0,154.8384,154.8662,154.2545,154.8662,48731.0
2019-10-07 11:00:00,167.06,167.49,167.0,167.07,49268.0,154.8291,155.2276,154.7735,154.8384,49268.0
2019-10-07 11:30:00,167.23,167.68,167.15,167.52,25477.0,154.9867,155.4037,154.9125,155.2554,25477.0
2019-10-07 12:00:00,167.59,167.79,167.46,167.48,29031.0,155.3203,155.5057,155.1998,155.2184,29031.0
2019-10-07 12:30:00,167.46,167.71,167.37,167.51,22654.0,155.1998,155.4315,155.1164,155.2462,22654.0
2019-10-07 13:00:00,167.5,167.55,166.92,167.11,17088.0,155.2369,155.2832,154.6994,154.8755,17088.0
2019-10-07 13:30:00,167.15,168.67,167.15,168.59,107856.0,154.9125,156.3212,154.9125,156.2471,107856.0
2019-10-07 14:00:00,168.63,168.68,167.27,167.38,88026.0,156.2842,156.3305,155.0237,155.1257,88026.0
2019-10-07 14:30:00,167.36,167.37,166.41,166.74,42298.0,155.1072,155.1164,154.2267,154.5325,42298.0
2019-10-07 15:00:00,166.74,167.38,166.61,167.25,47692.0,154.5325,155.1257,154.4121,155.0052,47692.0
2019-10-07 15:30:00,167.25,167.31,166.52,166.55,154538.0,155.0052,155.0608,154.3287,154.3565,154538.0
2019-10-08 09:30:00,164.29,164.41,162.86,163.29,168324.0,152.2619,152.3731,150.9366,151.3351,168324.0
2019-10-08 10:00:00,163.28,164.48,163.03,163.91,83667.0,151.3259,152.438,151.0942,151.9097,83667.0
2019-10-08 10:30:00,163.95,164.37,163.63,164.26,71677.0,151.9468,152.3361,151.6502,152.2341,71677.0
2019-10-08 11:00:00,164.25,164.89,164.2,164.2,34511.0,152.2248,152.818,152.1785,152.1785,34511.0
2019-10-08 11:30:00,164.28,164.69,163.9,164.56,59460.0,152.2526,152.6326,151.9005,152.5121,59460.0
2019-10-08 12:00:00,164.56,165.12,164.33,165.09,38188.0,152.5121,153.0311,152.299,153.0033,38188.0
2019-10-08 12:30:00,165.08,166.19,164.88,165.57,54895.0,152.9941,154.0228,152.8087,153.4482,54895.0
2019-10-08 13:00:00,165.5,165.93,165.34,165.74,86856.0,153.3833,153.7818,153.235,153.6058,86856.0
2019-10-08 13:30:00,165.71,166.09,165.27,165.53,68837.0,153.578,153.9301,153.1702,153.4111,68837.0
2019-10-08 14:00:00,165.5,165.51,164.91,164.94,48562.0,153.3833,153.3926,152.8365,152.8643,48562.0
2019-10-08 14:30:00,164.93,165.88,164.48,165.14,54810.0,152.8551,153.7355,152.438,153.0497,54810.0
2019-10-08 15:00:00,165.14,165.41,164.72,165.07,77847.0,153.0497,153.2999,152.6604,152.9848,77847.0
2019-10-08 15:30:00,165.1,165.23,164.23,165.0,427198.0,153.0126,153.1331,152.2063,152.9199,427198.0
2019-10-09 09:30:00,166.4,166.46,164.64,165.5,309298.0,154.2174,154.273,152.5863,153.3833,309298.0
2019-10-09 10:00:00,165.53,166.79,165.49,166.31,233014.0,153.4111,154.5789,153.3741,154.134,233014.0
2019-10-09 10:30:00,166.25,166.26,165.65,165.93,45986.0,154.0784,154.0877,153.5223,153.7818,45986.0
2019-10-09 11:00:00,165.97,166.25,165.48,166.02,59584.0,153.8189,154.0784,153.3648,153.8653,59584.0
2019-10-09 11:30:00,166.08,166.5,165.97,166.18,76777.0,153.9209,154.3101,153.8189,154.0135,76777.0
2019-10-09 12:00:00,166.2,166.43,165.95,166.05,26503.0,154.0321,154.2452,153.8004,153.8931,26503.0
2019-10-09 12:30:00,166.06,166.35,166.02,166.28,22832.0,153.9023,154.1711,153.8653,154.1062,22832.0
2019-10-09 13:00:00,166.32,166.79,165.88,166.2,130880.0,154.1433,154.5789,153.7355,154.0321,130880.0
2019-10-09 13:30:00,166.22,166.56,166.2,166.53,46022.0,154.0506,154.3657,154.0321,154.3379,46022.0
2019-10-09 14:00:00,166.5,166.96,166.29,166.84,58463.0,154.3101,154.7364,154.1155,154.6252,58463.0
2019-10-09 14:30:00,166.84,167.37,166.81,167.35,57156.0,154.6252,155.1164,154.5974,155.0979,57156.0
2019-10-09 15:00:00,167.33,167.53,167.19,167.37,74477.0,155.0793,155.2647,154.9496,155.1164,74477.0
2019-10-09 15:30:00,167.37,167.61,166.25,166.47,388481.0,155.1164,155.3388,154.0784,154.2823,388481.0
2019-10-10 09:30:00,166.51,169.49,166.51,169.39,106258.0,154.3194,157.0812,154.3194,156.9885,106258.0
2019-10-10 10:00:00,169.37,169.77,169.05,169.51,78294.0,156.97,157.3407,156.6734,157.0997,78294.0
2019-10-10 10:30:00,169.59,169.67,168.78,169.06,59424.0,157.1739,157.248,156.4232,156.6827,59424.0
2019-10-10 11:00:00,169.03,169.95,168.87,169.31,118713.0,156.6549,157.5075,156.5066,156.9144,118713.0
2019-10-10 11:30:00,169.35,169.36,168.64,168.81,98947.0,156.9515,156.9607,156.2934,156.451,98947.0
2019-10-10 12:00:00,168.82,168.82,166.66,166.73,202441.0,156.4603,156.4603,154.4584,154.5233,202441.0
2019-10-10 12:30:00,166.71,167.36,166.19,166.95,161729.0,154.5047,155.1072,154.0228,154.7272,161729.0
2019-10-10 13:00:00,166.95,167.07,166.86,166.87,45702.0,154.7272,154.8384,154.6438,154.653,45702.0
2019-10-10 13:30:00,166.85,167.4,166.54,167.27,72572.0,154.6345,155.1442,154.3472,155.0237,72572.0
2019-10-10 14:00:00,167.38,167.43,166.03,166.79,53051.0,155.1257,155.172,153.8745,154.5789,53051.0
2019-10-10 14:30:00,166.75,166.97,166.6,166.87,41956.0,154.5418,154.7457,154.4028,154.653,41956.0
2019-10-10 15:00:00,166.87,167.2,166.73,167.16,76124.0,154.653,154.9589,154.5233,154.9218,76124.0
2019-10-10 15:30:00,167.17,168.08,167.1,167.8,265484.0,154.9311,155.7744,154.8662,155.5149,265484.0
2019-10-11 09:30:00,170.0,171.97,169.48,171.28,579633.0,157.5539,159.3796,157.0719,158.7402,579633.0
2019-10-11 10:00:00,171.39,171.9,171.09,171.73,171202.0,158.8421,159.3148,158.5641,159.1572,171202.0
2019-10-11 10:30:00,171.73,172.51,171.67,171.86,103018.0,159.1572,159.8801,159.1016,159.2777,103018.0
2019-10-11 11:00:00,171.83,172.71,171.83,172.61,106362.0,159.2499,160.0655,159.2499,159.9728,106362.0
2019-10-11 11:30:00,172.61,173.26,171.7,171.82,146047.0,159.9728,160.5752,159.1294,159.2406,146047.0
2019-10-11 12:00:00,171.8,171.93,171.09,171.21,137781.0,159.2221,159.3426,158.5641,158.6753,137781.0
2019-10-11 12:30:00,171.22,171.55,170.06,170.5,98567.0,158.6846,158.9904,157.6095,158.0173,98567.0
2019-10-11 13:00:00,170.51,171.3,170.3,170.64,277881.0,158.0265,158.7587,157.8319,158.147,277881.0
2019-10-11 13:30:00,170.58,171.4,169.99,171.28,559054.0,158.0914,158.8514,157.5446,158.7402,559054.0
2019-10-11 14:00:00,171.33,171.7,171.14,171.5,144272.0,158.7865,159.1294,158.6104,158.9441,144272.0
2019-10-11 14:30:00,171.51,172.0,171.37,171.73,127192.0,158.9533,159.4074,158.8236,159.1572,127192.0
2019-10-11 15:00:00,171.66,171.83,171.14,171.29,157347.0,159.0923,159.2499,158.6104,158.7494,157347.0
2019-10-11 15:30:00,171.31,172.33,170.83,170.85,596976.0,158.768,159.7133,158.3231,158.3416,596976.0
2019-10-14 09:30:00,170.8,170.95,169.7,170.18,145213.0,158.2953,158.4343,157.2758,157.7207,145213.0
2019-10-14 10:00:00,170.17,170.95,169.97,170.0,82948.0,157.7114,158.4343,157.5261,157.5539,82948.0
2019-10-14 10:30:00,169.97,170.15,169.74,170.01,49746.0,157.5261,157.6929,157.3129,157.5631,49746.0
2019-10-14 11:00:00,169.98,170.13,169.58,169.88,49902.0,157.5353,157.6744,157.1646,157.4427,49902.0
2019-10-14 11:30:00,169.83,169.96,169.42,169.62,88754.0,157.3963,157.5168,157.0163,157.2017,88754.0
2019-10-14 12:00:00,169.61,169.67,169.24,169.24,50590.0,157.1924,157.248,156.8495,156.8495,50590.0
2019-10-14 12:30:00,169.21,169.27,168.83,168.96,72640.0,156.8217,156.8773,156.4695,156.59,72640.0
2019-10-14 13:00:00,168.93,169.1,168.82,169.07,45478.0,156.5622,156.7198,156.4603,156.692,45478.0
2019-10-14 13:30:00,169.08,169.09,168.57,169.08,56254.0,156.7012,156.7105,156.2286,156.7012,56254.0
2019-10-14 14:00:00,169.08,169.27,168.97,169.06,53169.0,156.7012,156.8773,156.5993,156.6827,53169.0
2019-10-14 14:30:00,169.08,169.09,168.83,168.83,39802.0,156.7012,156.7105,156.4695,156.4695,39802.0
2019-10-14 15:00:00,168.8,169.08,168.78,168.98,57831.0,156.4417,156.7012,156.4232,156.6085,57831.0
2019-10-14 15:30:00,168.98,169.27,168.95,168.99,262227.0,156.6085,156.8773,156.5807,156.6178,262227.0
2019-10-15 09:30:00,169.56,170.14,168.15,169.87,102561.0,157.1461,157.6836,155.8393,157.4334,102561.0
2019-10-15 10:00:00,169.89,171.17,169.77,171.09,65114.0,157.4519,158.6382,157.3407,158.5641,65114.0
2019-10-15 10:30:00,171.12,171.9,171.09,171.87,75541.0,158.5919,159.3148,158.5641,159.287,75541.0
2019-10-15 11:00:00,171.93,171.93,171.14,171.47,89512.0,159.3426,159.3426,158.6104,158.9162,89512.0
2019-10-15 11:30:00,171.46,171.7,171.32,171.65,35685.0,158.907,159.1294,158.7772,159.0831,35685.0
2019-10-15 12:00:00,171.67,171.7,171.48,171.51,70624.0,159.1016,159.1294,158.9255,158.9533,70624.0
2019-10-15 12:30:00,171.52,172.75,171.4,172.59,104358.0,158.9626,160.1025,158.8514,159.9543,104358.0
2019-10-15 13:00:00,172.68,172.86,172.49,172.83,61681.0,160.0377,160.2045,159.8616,160.1767,61681.0
2019-10-15 13:30:00,172.86,173.03,172.73,172.8,80551.0,160.2045,160.362,160.084,160.1489,80551.0
2019-10-15 14:00:00,172.78,172.87,172.27,172.55,76719.0,160.1303,160.2138,159.6577,159.9172,76719.0
2019-10-15 14:30:00,172.59,172.78,172.49,172.6,45010.0,159.9543,160.1303,159.8616,159.9635,45010.0
2019-10-15 15:00:00,172.57,172.68,172.4,172.52,95426.0,159.9357,160.0377,159.7782,159.8894,95426.0
2019-10-15 15:30:00,172.51,172.7,172.33,172.66,401943.0,159.8801,160.0562,159.7133,160.0191,401943.0
2019-10-16 09:30:00,172.06,173.13,171.72,172.53,84092.0,159.4631,160.4547,159.1479,159.8986,84092.0
2019-10-16 10:00:00,172.52,173.56,172.24,173.48,57358.0,159.8894,160.8532,159.6299,160.7791,57358.0
2019-10-16 10:30:00,173.5,174.1,173.5,173.91,133832.0,160.7976,161.3537,160.7976,161.1776,133832.0
2019-10-16 11:00:00,173.89,173.9,172.88,172.89,59217.0,161.1591,161.1683,160.223,160.2323,59217.0
2019-10-16 11:30:00,172.94,173.07,172.55,172.6,53189.0,160.2786,160.3991,159.9172,159.9635,53189.0
2019-10-16 12:00:00,172.64,172.8,172.51,172.63,30205.0,160.0006,160.1489,159.8801,159.9913,30205.0
2019-10-16 12:30:00,172.66,172.66,171.82,172.23,92422.0,160.0191,160.0191,159.2406,159.6206,92422.0
2019-10-16 13:00:00,172.25,172.29,171.77,171.8,28053.0,159.6391,159.6762,159.1943,159.2221,28053.0
2019-10-16 13:30:00,171.8,171.91,171.34,171.42,51846.0,159.2221,159.324,158.7958,158.8699,51846.0
2019-10-16 14:00:00,171.42,171.69,171.42,171.62,46261.0,158.8699,159.1201,158.8699,159.0553,46261.0
2019-10-16 14:30:00,171.65,172.02,171.62,171.91,75868.0,159.0831,159.426,159.0553,159.324,75868.0
2019-10-16 15:00:00,171.9,171.91,171.36,171.58,53592.0,159.3148,159.324,158.8143,159.0182,53592.0
2019-10-16 15:30:00,171.56,171.79,171.0,171.09,197922.0,158.9997,159.2128,158.4807,158.5641,197922.0
2019-10-17 09:30:00,172.03,172.79,171.73,172.22,101221.0,159.4353,160.1396,159.1572,159.6113,101221.0
2019-10-17 10:00:00,172.19,173.0,171.8,172.4,52063.0,159.5835,160.3342,159.2221,159.7782,52063.0
2019-10-17 10:30:00,172.38,172.38,171.4,171.7,71914.0,159.7596,159.7596,158.8514,159.1294,71914.0
2019-10-17 11:00:00,171.65,172.11,171.31,172.06,51918.0,159.0831,159.5094,158.768,159.4631,51918.0
2019-10-17 11:30:00,172.03,172.2,171.72,172.17,62281.0,159.4353,159.5928,159.1479,159.565,62281.0
2019-10-17 12:00:00,172.18,172.22,171.9,172.17,36166.0,159.5743,159.6113,159.3148,159.565,36166.0
2019-10-17 12:30:00,172.19,172.38,172.15,172.31,14939.0,159.5835,159.7596,159.5465,159.6948,14939.0
2019-10-17 13:00:00,172.36,172.68,172.28,172.38,27368.0,159.7411,160.0377,159.6669,159.7596,27368.0
2019-10-17 13:30:00,172.39,172.86,172.35,172.41,155955.0,159.7689,160.2045,159.7318,159.7874,155955.0
2019-10-17 14:00:00,172.44,172.45,172.11,172.28,19990.0,159.8152,159.8245,159.5094,159.6669,19990.0
2019-10-17 14:30:00,172.26,172.71,172.26,172.58,20380.0,159.6484,160.0655,159.6484,159.945,20380.0
2019-10-17 15:00:00,172.56,172.83,172.56,172.65,37458.0,159.9264,160.1767,159.9264,160.0099,37458.0
2019-10-17 15:30:00,172.67,172.81,172.12,172.15,165434.0,160.0284,160.1581,159.5187,159.5465,165434.0
2019-10-18 09:30:00,172.03,173.31,171.5,173.31,164128.0,159.4353,160.6215,158.9441,160.6215,164128.0
2019-10-18 10:00:00,173.28,173.29,172.59,172.74,34806.0,160.5937,160.603,159.9543,160.0933,34806.0
2019-10-18 10:30:00,172.69,172.99,172.31,172.95,60327.0,160.0469,160.325,159.6948,160.2879,60327.0
2019-10-18 11:00:00,172.96,173.27,172.88,172.89,37267.0,160.2972,160.5845,160.223,160.2323,37267.0
2019-10-18 11:30:00,172.88,173.1,172.7,172.96,42560.0,160.223,160.4269,160.0562,160.2972,42560.0
2019-10-18 12:00:00,172.97,173.16,172.2,172.39,56445.0,160.3064,160.4825,159.5928,159.7689,56445.0
2019-10-18 12:30:00,172.38,172.68,172.0,172.51,56500.0,159.7596,160.0377,159.4074,159.8801,56500.0
2019-10-18 13:00:00,172.51,173.03,172.45,172.95,32679.0,159.8801,160.362,159.8245,160.2879,32679.0
2019-10-18 13:30:00,172.94,173.31,172.92,173.25,29160.0,160.2786,160.6215,160.2601,160.5659,29160.0
2019-10-18 14:00:00,173.26,173.75,173.07,173.72,133784.0,160.5752,161.0293,160.3991,161.0015,133784.0
2019-10-18 14:30:00,173.72,173.97,173.54,173.92,50121.0,161.0015,161.2332,160.8347,161.1869,50121.0
2019-10-18 15:00:00,173.96,174.19,173.89,173.95,76730.0,161.2239,161.4371,161.1591,161.2147,76730.0
2019-10-18 15:30:00,173.94,174.26,173.85,173.88,206836.0,161.2054,161.502,161.122,161.1498,206836.0
2019-10-21 09:30:00,174.66,175.72,174.65,175.03,240818.0,161.8727,162.8551,161.8634,162.2156,240818.0
2019-10-21 10:00:00,175.07,175.19,174.47,174.51,42911.0,162.2527,162.3639,161.6966,161.7337,42911.0
2019-10-21 10:30:00,174.53,174.7,174.12,174.47,41525.0,161.7522,161.9098,161.3722,161.6966,41525.0
2019-10-21 11:00:00,174.5,175.04,174.45,175.03,36019.0,161.7244,162.2249,161.6781,162.2156,36019.0
2019-10-21 11:30:00,175.05,175.21,174.89,175.15,38240.0,162.2341,162.3824,162.0859,162.3268,38240.0
2019-10-21 12:00:00,175.12,175.14,174.87,175.0,36221.0,162.299,162.3176,162.0673,162.1878,36221.0
2019-10-21 12:30:00,175.03,175.26,174.93,175.1,58798.0,162.2156,162.4288,162.1229,162.2805,58798.0
2019-10-21 13:00:00,175.1,175.1,174.42,174.76,34410.0,162.2805,162.2805,161.6503,161.9654,34410.0
2019-10-21 13:30:00,174.73,174.76,174.06,174.08,24653.0,161.9376,161.9654,161.3166,161.3352,24653.0
2019-10-21 14:00:00,174.11,174.35,174.11,174.25,21053.0,161.363,161.5854,161.363,161.4927,21053.0
2019-10-21 14:30:00,174.27,174.38,174.2,174.23,24370.0,161.5113,161.6132,161.4464,161.4742,24370.0
2019-10-21 15:00:00,174.24,174.54,174.21,174.53,39362.0,161.4835,161.7615,161.4556,161.7522,39362.0
2019-10-21 15:30:00,174.53,174.58,174.0,174.04,150559.0,161.7522,161.7986,161.261,161.2981,150559.0
2019-10-22 09:30:00,174.75,175.0,173.59,174.09,78539.0,161.9561,162.1878,160.881,161.3444,78539.0
2019-10-22 10:00:00,174.28,174.55,174.07,174.21,33975.0,161.5205,161.7708,161.3259,161.4556,33975.0
2019-10-22 10:30:00,174.24,174.38,173.99,174.24,38395.0,161.4835,161.6132,161.2518,161.4835,38395.0
2019-10-22 11:00:00,174.25,174.69,174.18,174.2,44132.0,161.4927,161.9005,161.4278,161.4464,44132.0
2019-10-22 11:30:00,174.22,174.74,174.09,174.58,21070.0,161.4649,161.9468,161.3444,161.7986,21070.0
2019-10-22 12:00:00,174.55,175.35,174.54,175.06,37226.0,161.7708,162.5122,161.7615,162.2434,37226.0
2019-10-22 12:30:00,175.07,175.08,174.74,174.75,32270.0,162.2527,162.262,161.9468,161.9561,32270.0
2019-10-22 13:00:00,174.75,175.04,174.71,174.95,24075.0,161.9561,162.2249,161.919,162.1415,24075.0
2019-10-22 13:30:00,174.94,175.54,174.93,175.48,33994.0,162.1322,162.6883,162.1229,162.6327,33994.0
2019-10-22 14:00:00,175.5,176.4,175.45,176.34,180101.0,162.6512,163.4853,162.6049,163.4297,180101.0
2019-10-22 14:30:00,176.37,176.37,175.47,175.72,110128.0,163.4575,163.4575,162.6234,162.8551,110128.0
2019-10-22 15:00:00,175.75,176.02,175.28,175.89,85064.0,162.8829,163.1331,162.4473,163.0126,85064.0
2019-10-22 15:30:00,175.87,176.09,174.87,175.11,233158.0,162.9941,163.198,162.0673,162.2898,233158.0
2019-10-23 09:30:00,173.68,175.82,173.5,174.41,102283.0,160.9644,162.9478,160.7976,161.641,102283.0
2019-10-23 10:00:00,174.46,175.16,174.22,174.22,37174.0,161.6873,162.3361,161.4649,161.4649,37174.0
2019-10-23 10:30:00,174.3,174.74,173.7,174.52,59180.0,161.5391,161.9468,160.983,161.743,59180.0
2019-10-23 11:00:00,174.57,174.67,173.87,174.23,41160.0,161.7893,161.882,161.1405,161.4742,41160.0
2019-10-23 11:30:00,174.21,174.49,174.03,174.37,19686.0,161.4556,161.7151,161.2888,161.6039,19686.0
2019-10-23 12:00:00,174.41,174.62,174.3,174.62,25451.0,161.641,161.8356,161.5391,161.8356,25451.0
2019-10-23 12:30:00,174.64,175.2,174.62,175.0,28764.0,161.8542,162.3732,161.8356,162.1878,28764.0
2019-10-23 13:00:00,174.99,175.33,174.99,175.22,21621.0,162.1785,162.4936,162.1785,162.3917,21621.0
2019-10-23 13:30:00,175.22,175.39,175.19,175.25,36512.0,162.3917,162.5493,162.3639,162.4195,36512.0
2019-10-23 14:00:00,175.21,175.22,174.75,174.75,31544.0,162.3824,162.3917,161.9561,161.9561,31544.0
2019-10-23 14:30:00,174.74,174.87,174.53,174.68,93627.0,161.9468,162.0673,161.7522,161.8912,93627.0
2019-10-23 15:00:00,174.69,174.72,174.51,174.7,78797.0,161.9005,161.9283,161.7337,161.9098,78797.0
2019-10-23 15:30:00,174.69,175.08,174.57,175.01,176203.0,161.9005,162.262,161.7893,162.1971,176203.0
2019-10-24 09:30:00,175.0,175.0,173.21,173.21,81614.0,162.1878,162.1878,160.5289,160.5289,81614.0
2019-10-24 10:00:00,173.29,173.39,170.91,171.43,232016.0,160.603,160.6957,158.3972,158.8792,232016.0
2019-10-24 10:30:00,171.41,172.25,171.16,171.49,121210.0,158.8606,159.6391,158.6289,158.9348,121210.0
2019-10-24 11:00:00,171.56,172.86,171.54,172.81,305727.0,158.9997,160.2045,158.9811,160.1581,305727.0
2019-10-24 11:30:00,172.81,173.07,172.19,172.84,63939.0,160.1581,160.3991,159.5835,160.1859,63939.0
2019-10-24 12:00:00,172.95,172.99,171.44,171.78,77553.0,160.2879,160.325,158.8884,159.2036,77553.0
2019-10-24 12:30:00,171.81,172.35,171.73,171.8,42880.0,159.2314,159.7318,159.1572,159.2221,42880.0
2019-10-24 13:00:00,171.82,171.95,171.57,171.75,65540.0,159.2406,159.3611,159.0089,159.1757,65540.0
2019-10-24 13:30:00,171.74,171.88,171.41,171.58,62713.0,159.1665,159.2962,158.8606,159.0182,62713.0
2019-10-24 14:00:00,171.59,171.63,171.32,171.51,82344.0,159.0275,159.0645,158.7772,158.9533,82344.0
2019-10-24 14:30:00,171.52,171.89,171.45,171.71,134791.0,158.9626,159.3055,158.8977,159.1387,134791.0
2019-10-24 15:00:00,171.74,172.16,171.74,171.99,83139.0,159.1665,159.5557,159.1665,159.3982,83139.0
2019-10-24 15:30:00,172.0,172.68,171.95,172.1,227871.0,159.4074,160.0377,159.3611,159.5001,227871.0
2019-10-25 09:30:00,172.2,174.1,172.14,173.43,196336.0,159.5928,161.3537,159.5372,160.7328,196336.0
2019-10-25 10:00:00,173.44,174.0,173.08,173.55,158276.0,160.742,161.261,160.4084,160.844,158276.0
2019-10-25 10:30:00,173.55,173.75,173.35,173.59,67047.0,160.844,161.0293,160.6586,160.881,67047.0
2019-10-25 11:00:00,173.61,174.03,173.41,174.02,121286.0,160.8996,161.2888,160.7142,161.2796,121286.0
2019-10-25 11:30:00,174.06,174.08,173.57,173.89,130279.0,161.3166,161.3352,160.8625,161.1591,130279.0
2019-10-25 12:00:00,173.89,173.96,173.52,173.76,73310.0,161.1591,161.2239,160.8162,161.0386,73310.0
2019-10-25 12:30:00,173.79,173.79,173.21,173.21,70328.0,161.0664,161.0664,160.5289,160.5289,70328.0
2019-10-25 13:00:00,173.22,173.6,173.22,173.35,60807.0,160.5381,160.8903,160.5381,160.6586,60807.0
2019-10-25 13:30:00,173.34,173.52,173.29,173.36,38189.0,160.6493,160.8162,160.603,160.6679,38189.0
2019-10-25 14:00:00,173.37,173.38,172.52,172.94,91438.0,160.6771,160.6864,159.8894,160.2786,91438.0
2019-10-25 14:30:00,172.95,173.45,172.85,173.4,43708.0,160.2879,160.7513,160.1952,160.7049,43708.0
2019-10-25 15:00:00,173.36,173.6,172.99,173.38,181125.0,160.6679,160.8903,160.325,160.6864,181125.0
2019-10-25 15:30:00,173.35,173.44,173.05,173.09,203021.0,160.6586,160.742,160.3806,160.4176,203021.0
2019-10-28 09:30:00,174.44,175.39,174.03,174.6,117853.0,161.6688,162.5493,161.2888,161.8171,117853.0
2019-10-28 10:00:00,174.54,174.69,174.22,174.65,74739.0,161.7615,161.9005,161.4649,161.8634,74739.0
2019-10-28 10:30:00,174.66,174.98,173.9,174.0,42817.0,161.8727,162.1693,161.1683,161.261,42817.0
2019-10-28 11:00:00,174.04,174.06,173.31,173.36,56775.0,161.2981,161.3166,160.6215,160.6679,56775.0
2019-10-28 11:30:00,173.4,173.5,172.99,173.5,69796.0,160.7049,160.7976,160.325,160.7976,69796.0
2019-10-28 12:00:00,173.46,173.78,173.4,173.7,39756.0,160.7606,161.0571,160.7049,160.983,39756.0
2019-10-28 12:30:00,173.64,173.68,173.49,173.5,27982.0,160.9274,160.9644,160.7884,160.7976,27982.0
2019-10-28 13:00:00,173.51,173.85,173.49,173.65,34835.0,160.8069,161.122,160.7884,160.9366,34835.0
2019-10-28 13:30:00,173.65,173.7,173.34,173.43,36591.0,160.9366,160.983,160.6493,160.7328,36591.0
2019-10-28 14:00:00,173.45,173.99,173.42,173.99,190439.0,160.7513,161.2518,160.7235,161.2518,190439.0
2019-10-28 14:30:00,174.0,174.05,173.86,173.89,36244.0,161.261,161.3074,161.1313,161.1591,36244.0
2019-10-28 15:00:00,173.92,174.11,173.66,173.7,55302.0,161.1869,161.363,160.9459,160.983,55302.0
2019-10-28 15:30:00,173.68,173.76,173.32,173.4,194067.0,160.9644,161.0386,160.6308,160.7049,194067.0
2019-10-29 09:30:00,172.3,172.78,171.81,172.11,144251.0,159.6855,160.1303,159.2314,159.5094,144251.0
2019-10-29 10:00:00,172.06,172.58,171.74,171.88,83208.0,159.4631,159.945,159.1665,159.2962,83208.0
2019-10-29 10:30:00,171.98,173.29,171.81,173.28,139970.0,159.3889,160.603,159.2314,160.5937,139970.0
2019-10-29 11:00:00,173.34,173.77,172.94,173.18,160915.0,160.6493,161.0479,160.2786,160.5011,160915.0
2019-10-29 11:30:00,173.17,173.75,172.92,173.09,82997.0,160.4918,161.0293,160.2601,160.4176,82997.0
2019-10-29 12:00:00,172.99,173.91,172.86,173.83,49236.0,160.325,161.1776,160.2045,161.1035,49236.0
2019-10-29 12:30:00,173.86,174.23,173.73,174.0,30433.0,161.1313,161.4742,161.0108,161.261,30433.0
2019-10-29 13:00:00,174.02,174.2,173.96,174.1,23410.0,161.2796,161.4464,161.2239,161.3537,23410.0
2019-10-29 13:30:00,174.12,174.64,174.11,174.42,55076.0,161.3722,161.8542,161.363,161.6503,55076.0
2019-10-29 14:00:00,174.43,174.51,174.18,174.32,46853.0,161.6595,161.7337,161.4278,161.5576,46853.0
2019-10-29 14:30:00,174.31,174.6,173.91,173.93,109914.0,161.5483,161.8171,161.1776,161.1961,109914.0
2019-10-29 15:00:00,173.92,174.08,173.85,173.92,37047.0,161.1869,161.3352,161.122,161.1869,37047.0
2019-10-29 15:30:00,173.95,174.29,173.8,174.09,157795.0,161.2147,161.5298,161.0757,161.3444,157795.0
2019-10-30 09:30:00,174.62,174.62,172.69,173.28,42302.0,161.8356,161.8356,160.0469,160.5937,42302.0
2019-10-30 10:00:00,173.27,173.55,172.61,173.26,87522.0,160.5845,160.844,159.9728,160.5752,87522.0
2019-10-30 10:30:00,173.24,173.37,173.02,173.12,19477.0,160.5567,160.6771,160.3528,160.4454,19477.0
2019-10-30 11:00:00,173.15,173.28,172.66,172.68,45438.0,160.4733,160.5937,160.0191,160.0377,45438.0
2019-10-30 11:30:00,172.76,173.37,172.64,173.28,75483.0,160.1118,160.6771,160.0006,160.5937,75483.0
2019-10-30 12:00:00,173.31,173.93,173.29,173.93,87956.0,160.6215,161.1961,160.603,161.1961,87956.0
2019-10-30 12:30:00,173.92,173.99,173.69,173.84,56508.0,161.1869,161.2518,160.9737,161.1127,56508.0
2019-10-30 13:00:00,173.83,174.0,173.67,173.84,75944.0,161.1035,161.261,160.9552,161.1127,75944.0
2019-10-30 13:30:00,173.83,173.99,173.37,173.49,76818.0,161.1035,161.2518,160.6771,160.7884,76818.0
2019-10-30 14:00:00,173.31,173.82,173.09,173.44,77484.0,160.6215,161.0942,160.4176,160.742,77484.0
2019-10-30 14:30:00,173.44,173.73,173.11,173.7,135117.0,160.742,161.0108,160.4362,160.983,135117.0
2019-10-30 15:00:00,173.75,174.03,173.67,173.8,132942.0,161.0293,161.2888,160.9552,161.0757,132942.0
2019-10-30 15:30:00,173.8,173.95,173.65,173.8,254016.0,161.0757,161.2147,160.9366,161.0757,254016.0
2019-10-31 09:30:00,173.44,173.58,171.01,171.6,126795.0,160.742,160.8718,158.4899,159.0367,126795.0
2019-10-31 10:00:00,171.6,171.68,170.34,171.41,135887.0,159.0367,159.1109,157.869,158.8606,135887.0
2019-10-31 10:30:00,171.4,172.32,170.76,172.3,92551.0,158.8514,159.704,158.2582,159.6855,92551.0
2019-10-31 11:00:00,172.3,172.53,171.98,172.34,49426.0,159.6855,159.8986,159.3889,159.7226,49426.0
2019-10-31 11:30:00,172.29,173.36,172.05,173.21,41682.0,159.6762,160.6679,159.4538,160.5289,41682.0
2019-10-31 12:00:00,173.24,173.24,172.7,173.2,35663.0,160.5567,160.5567,160.0562,160.5196,35663.0
2019-10-31 12:30:00,173.17,173.25,172.85,173.16,46641.0,160.4918,160.5659,160.1952,160.4825,46641.0
2019-10-31 13:00:00,173.16,173.37,173.07,173.35,80395.0,160.4825,160.6771,160.3991,160.6586,80395.0
2019-10-31 13:30:00,173.35,173.44,172.9,173.15,38182.0,160.6586,160.742,160.2416,160.4733,38182.0
2019-10-31 14:00:00,173.13,173.94,172.91,173.93,123674.0,160.4547,161.2054,160.2508,161.1961,123674.0
2019-10-31 14:30:00,173.94,174.04,173.63,173.92,143873.0,161.2054,161.2981,160.9181,161.1869,143873.0
2019-10-31 15:00:00,173.93,174.08,173.78,173.96,89214.0,161.1961,161.3352,161.0571,161.2239,89214.0
2019-10-31 15:30:00,173.96,174.38,173.93,174.14,329196.0,161.2239,161.6132,161.1961,161.3908,329196.0
2019-11-01 09:30:00,175.9,176.0,174.79,175.43,181757.0,163.0219,163.1146,161.9932,162.5863,181757.0
2019-11-01 10:00:00,175.37,175.92,174.92,175.77,211900.0,162.5307,163.0405,162.1137,162.9014,211900.0
2019-11-01 10:30:00,175.78,175.84,175.25,175.83,301371.0,162.9107,162.9663,162.4195,162.957,301371.0
2019-11-01 11:00:00,175.84,175.87,175.31,175.67,91515.0,162.9663,162.9941,162.4751,162.8088,91515.0
2019-11-01 11:30:00,175.69,175.84,175.38,175.49,169894.0,162.8273,162.9663,162.54,162.6419,169894.0
2019-11-01 12:00:00,175.51,175.51,175.17,175.37,34945.0,162.6605,162.6605,162.3454,162.5307,34945.0
2019-11-01 12:30:00,175.36,175.8,175.34,175.64,104019.0,162.5215,162.9292,162.5029,162.781,104019.0
2019-11-01 13:00:00,175.58,175.91,175.53,175.83,178890.0,162.7253,163.0312,162.679,162.957,178890.0
2019-11-01 13:30:00,175.84,175.95,175.69,175.88,174669.0,162.9663,163.0683,162.8273,163.0034,174669.0
2019-11-01 14:00:00,175.89,175.95,175.36,175.57,101479.0,163.0126,163.0683,162.5215,162.7161,101479.0
2019-11-01 14:30:00,175.56,175.65,175.5,175.65,52981.0,162.7068,162.7902,162.6512,162.7902,52981.0
2019-11-01 15:00:00,175.64,175.89,175.47,175.62,161985.0,162.781,163.0126,162.6234,162.7624,161985.0
2019-11-01 15:30:00,175.63,176.26,175.49,176.11,684156.0,162.7717,163.3556,162.6419,163.2165,684156.0
2019-11-04 09:30:00,177.75,179.2,177.75,178.37,232723.0,164.7365,166.0803,164.7365,165.3111,232723.0
2019-11-04 10:00:00,178.38,178.47,177.97,178.06,149863.0,165.3204,165.4038,164.9404,165.0238,149863.0
2019-11-04 10:30:00,178.08,178.65,177.9,178.64,162200.0,165.0423,165.5706,164.8755,165.5613,162200.0
2019-11-04 11:00:00,178.62,178.96,178.55,178.56,60601.0,165.5428,165.8579,165.4779,165.4872,60601.0
2019-11-04 11:30:00,178.53,178.67,178.1,178.33,74053.0,165.4594,165.5891,165.0609,165.274,74053.0
2019-11-04 12:00:00,178.37,178.73,178.28,178.63,33432.0,165.3111,165.6447,165.2277,165.552,33432.0
2019-11-04 12:30:00,178.62,179.03,178.12,178.87,177047.0,165.5428,165.9228,165.0794,165.7745,177047.0
2019-11-04 13:00:00,178.88,179.06,178.71,178.89,38024.0,165.7837,165.9506,165.6262,165.793,38024.0
2019-11-04 13:30:00,178.92,179.15,178.76,179.07,47940.0,165.8208,166.034,165.6725,165.9598,47940.0
2019-11-04 14:00:00,179.07,179.31,178.65,179.28,126089.0,165.9598,166.1823,165.5706,166.1545,126089.0
2019-11-04 14:30:00,179.28,179.32,178.98,179.1,59234.0,166.1545,166.1915,165.8764,165.9876,59234.0
2019-11-04 15:00:00,179.09,179.09,178.64,178.75,61652.0,165.9784,165.9784,165.5613,165.6633,61652.0
2019-11-04 15:30:00,178.77,179.32,178.74,179.08,240181.0,165.6818,166.1915,165.654,165.9691,240181.0
2019-11-05 09:30:00,179.22,179.52,178.86,178.96,68031.0,166.0989,166.3769,165.7652,165.8579,68031.0
2019-11-05 10:00:00,179.24,179.7,178.69,178.95,70589.0,166.1174,166.5437,165.6077,165.8486,70589.0
2019-11-05 10:30:00,178.99,179.46,178.87,179.25,62355.0,165.8857,166.3213,165.7745,166.1267,62355.0
2019-11-05 11:00:00,179.29,179.52,178.68,179.08,61909.0,166.1637,166.3769,165.5984,165.9691,61909.0
2019-11-05 11:30:00,179.14,179.36,178.8,178.86,62086.0,166.0247,166.2286,165.7096,165.7652,62086.0
2019-11-05 12:00:00,178.85,179.01,178.55,178.56,29875.0,165.7559,165.9042,165.4779,165.4872,29875.0
2019-11-05 12:30:00,178.54,178.6,178.2,178.26,41364.0,165.4686,165.5242,165.1535,165.2091,41364.0
2019-11-05 13:00:00,178.28,178.74,178.19,178.7,39244.0,165.2277,165.654,165.1443,165.6169,39244.0
2019-11-05 13:30:00,178.69,178.97,178.5,178.58,27102.0,165.6077,165.8672,165.4316,165.5057,27102.0
2019-11-05 14:00:00,178.61,178.94,178.56,178.85,37833.0,165.5335,165.8394,165.4872,165.7559,37833.0
2019-11-05 14:30:00,178.85,179.0,178.61,178.69,32462.0,165.7559,165.895,165.5335,165.6077,32462.0
2019-11-05 15:00:00,178.7,178.87,178.5,178.57,38090.0,165.6169,165.7745,165.4316,165.4964,38090.0
2019-11-05 15:30:00,178.61,179.01,178.4,178.91,208679.0,165.5335,165.9042,165.3389,165.8115,208679.0
2019-11-06 09:30:00,178.58,178.65,177.39,178.19,84357.0,165.5057,165.5706,164.4028,165.1443,84357.0
2019-11-06 10:00:00,178.18,178.21,176.38,176.44,86450.0,165.135,165.1628,163.4668,163.5224,86450.0
2019-11-06 10:30:00,176.42,176.77,176.24,176.5,62788.0,163.5038,163.8282,163.337,163.578,62788.0
2019-11-06 11:00:00,176.56,177.06,176.54,176.99,172425.0,163.6336,164.097,163.6151,164.0321,172425.0
2019-11-06 11:30:00,177.0,177.31,175.24,175.51,112902.0,164.0414,164.3287,162.4102,162.6605,112902.0
2019-11-06 12:00:00,175.57,176.1,175.47,175.87,31766.0,162.7161,163.2073,162.6234,162.9941,31766.0
2019-11-06 12:30:00,175.92,176.0,175.31,175.67,50302.0,163.0405,163.1146,162.4751,162.8088,50302.0
2019-11-06 13:00:00,175.79,175.86,175.24,175.86,63172.0,162.92,162.9848,162.4102,162.9848,63172.0
2019-11-06 13:30:00,175.87,176.01,175.66,175.94,40368.0,162.9941,163.1239,162.7995,163.059,40368.0
2019-11-06 14:00:00,175.98,176.0,175.62,175.98,54661.0,163.0961,163.1146,162.7624,163.0961,54661.0
2019-11-06 14:30:00,175.98,176.4,175.78,176.15,60653.0,163.0961,163.4853,162.9107,163.2536,60653.0
2019-11-06 15:00:00,176.14,176.49,175.89,176.38,77428.0,163.2443,163.5687,163.0126,163.4668,77428.0
2019-11-06 15:30:00,176.39,176.39,175.71,175.97,310342.0,163.476,163.476,162.8458,163.0868,310342.0
2019-11-07 09:30:00,177.82,178.91,177.52,178.07,158459.0,164.8013,165.8115,164.5233,165.033,158459.0
2019-11-07 10:00:00,178.09,178.33,177.87,178.25,147075.0,165.0516,165.274,164.8477,165.1999,147075.0
2019-11-07 10:30:00,178.27,179.16,178.26,179.15,78020.0,165.2184,166.0432,165.2091,166.034,78020.0
2019-11-07 11:00:00,179.09,179.16,178.09,178.12,62768.0,165.9784,166.0432,165.0516,165.0794,62768.0
2019-11-07 11:30:00,178.14,178.75,177.97,178.68,63743.0,165.0979,165.6633,164.9404,165.5984,63743.0
2019-11-07 12:00:00,178.7,178.7,178.21,178.66,53499.0,165.6169,165.6169,165.1628,165.5799,53499.0
2019-11-07 12:30:00,178.66,178.86,178.32,178.49,44115.0,165.5799,165.7652,165.2647,165.4223,44115.0
2019-11-07 13:00:00,178.48,178.49,178.09,178.09,45010.0,165.413,165.4223,165.0516,165.0516,45010.0
2019-11-07 13:30:00,178.12,178.16,177.84,178.09,41321.0,165.0794,165.1165,164.8199,165.0516,41321.0
2019-11-07 14:00:00,178.11,178.87,178.11,178.7,52548.0,165.0701,165.7745,165.0701,165.6169,52548.0
2019-11-07 14:30:00,178.67,178.86,177.67,178.17,75043.0,165.5891,165.7652,164.6623,165.1257,75043.0
2019-11-07 15:00:00,178.2,178.33,177.59,177.82,51962.0,165.1535,165.274,164.5882,164.8013,51962.0
2019-11-07 15:30:00,177.82,178.0,177.53,177.93,159256.0,164.8013,164.9682,164.5326,164.9033,159256.0
2019-11-08 09:30:00,178.49,178.91,177.27,177.44,102044.0,165.4223,165.8115,164.2916,164.4492,102044.0
2019-11-08 10:00:00,177.56,178.72,177.29,178.47,61280.0,164.5604,165.6355,164.3102,165.4038,61280.0
2019-11-08 10:30:00,178.48,178.62,178.05,178.12,194907.0,165.413,165.5428,165.0145,165.0794,194907.0
2019-11-08 11:00:00,178.17,178.34,177.69,178.01,36898.0,165.1257,165.2833,164.6809,164.9774,36898.0
2019-11-08 11:30:00,177.96,178.42,177.81,178.17,69612.0,164.9311,165.3574,164.7921,165.1257,69612.0
2019-11-08 12:00:00,178.18,178.28,177.87,178.06,130318.0,165.135,165.2277,164.8477,165.0238,130318.0
2019-11-08 12:30:00,178.06,178.2,177.89,178.15,25552.0,165.0238,165.1535,164.8662,165.1072,25552.0
2019-11-08 13:00:00,178.15,178.26,177.99,178.15,37173.0,165.1072,165.2091,164.9589,165.1072,37173.0
2019-11-08 13:30:00,178.15,178.18,178.0,178.03,34693.0,165.1072,165.135,164.9682,164.996,34693.0
2019-11-08 14:00:00,178.05,178.17,178.01,178.12,33863.0,165.0145,165.1257,164.9774,165.0794,33863.0
2019-11-08 14:30:00,178.1,178.16,178.06,178.09,52224.0,165.0609,165.1165,165.0238,165.0516,52224.0
2019-11-08 15:00:00,178.1,178.18,178.01,178.09,67400.0,165.0609,165.135,164.9774,165.0516,67400.0
2019-11-08 15:30:00,178.1,178.37,178.0,178.31,201758.0,165.0609,165.3111,164.9682,165.2555,201758.0
2019-11-11 09:30:00,177.28,179.25,176.58,179.14,57400.0,164.3009,166.1267,163.6521,166.0247,57400.0
2019-11-11 10:00:00,179.13,179.55,179.02,179.48,98930.0,166.0154,166.4047,165.9135,166.3398,98930.0
2019-11-11 10:30:00,179.49,179.74,179.32,179.41,52924.0,166.3491,166.5808,166.1915,166.2749,52924.0
2019-11-11 11:00:00,179.4,179.42,178.72,179.32,58714.0,166.2657,166.2842,165.6355,166.1915,58714.0
2019-11-11 11:30:00,179.32,179.95,179.3,179.57,83699.0,166.1915,166.7754,166.173,166.4232,83699.0
2019-11-11 12:00:00,179.62,179.9,179.53,179.83,37533.0,166.4696,166.7291,166.3862,166.6642,37533.0
2019-11-11 12:30:00,179.84,179.98,179.51,179.59,52063.0,166.6735,166.8032,166.3676,166.4418,52063.0
2019-11-11 13:00:00,179.61,179.98,179.58,179.95,33176.0,166.4603,166.8032,166.4325,166.7754,33176.0
2019-11-11 13:30:00,179.96,180.0,179.89,179.98,143845.0,166.7847,166.8217,166.7198,166.8032,143845.0
2019-11-11 14:00:00,179.99,180.23,179.94,180.12,150161.0,166.8125,167.0349,166.7661,166.933,150161.0
2019-11-11 14:30:00,180.11,180.48,180.0,180.0,49082.0,166.9237,167.2666,166.8217,166.8217,49082.0
2019-11-11 15:00:00,180.03,180.11,179.76,179.85,54827.0,166.8495,166.9237,166.5993,166.6827,54827.0
2019-11-11 15:30:00,179.87,179.91,179.69,179.83,152116.0,166.7013,166.7383,166.5344,166.6642,152116.0
2019-11-12 09:30:00,179.8,179.8,178.28,178.28,69717.0,166.6364,166.6364,165.2277,165.2277,69717.0
2019-11-12 10:00:00,178.35,179.19,178.07,179.1,61083.0,165.2925,166.071,165.033,165.9876,61083.0
2019-11-12 10:30:00,179.11,179.33,178.62,178.69,34613.0,165.9969,166.2008,165.5428,165.6077,34613.0
2019-11-12 11:00:00,178.7,179.09,178.22,178.34,65334.0,165.6169,165.9784,165.1721,165.2833,65334.0
2019-11-12 11:30:00,178.33,178.38,177.36,177.43,49513.0,165.274,165.3204,164.375,164.4399,49513.0
2019-11-12 12:00:00,177.43,177.99,177.39,177.76,32253.0,164.4399,164.9589,164.4028,164.7457,32253.0
2019-11-12 12:30:00,177.78,177.78,177.07,177.28,45099.0,164.7643,164.7643,164.1063,164.3009,45099.0
2019-11-12 13:00:00,177.26,177.32,176.75,176.76,66263.0,164.2823,164.338,163.8097,163.819,66263.0
2019-11-12 13:30:00,176.77,177.51,176.72,177.09,75737.0,163.8282,164.514,163.7819,164.1248,75737.0
2019-11-12 14:00:00,177.11,177.16,176.05,176.23,74246.0,164.1433,164.1897,163.1609,163.3278,74246.0
2019-11-12 14:30:00,176.23,176.66,176.23,176.37,59462.0,163.3278,163.7263,163.3278,163.4575,59462.0
2019-11-12 15:00:00,176.35,176.83,176.15,176.35,84226.0,163.439,163.8838,163.2536,163.439,84226.0
2019-11-12 15:30:00,176.37,176.66,176.09,176.39,272972.0,163.4575,163.7263,163.198,163.476,272972.0
2019-11-13 09:30:00,175.03,175.04,172.7,174.43,155784.0,162.2156,162.2249,160.0562,161.6595,155784.0
2019-11-13 10:00:00,174.44,174.73,173.73,174.73,78909.0,161.6688,161.9376,161.0108,161.9376,78909.0
2019-11-13 10:30:00,174.77,174.92,174.07,174.53,71895.0,161.9746,162.1137,161.3259,161.7522,71895.0
2019-11-13 11:00:00,174.53,175.05,174.46,174.5,51748.0,161.7522,162.2341,161.6873,161.7244,51748.0
2019-11-13 11:30:00,174.51,175.06,174.42,174.72,43266.0,161.7337,162.2434,161.6503,161.9283,43266.0
2019-11-13 12:00:00,174.71,174.73,174.42,174.73,39544.0,161.919,161.9376,161.6503,161.9376,39544.0
2019-11-13 12:30:00,174.72,175.31,174.68,175.27,58483.0,161.9283,162.4751,161.8912,162.438,58483.0
2019-11-13 13:00:00,175.27,175.51,175.1,175.19,41409.0,162.438,162.6605,162.2805,162.3639,41409.0
2019-11-13 13:30:00,175.19,175.53,174.42,174.72,100481.0,162.3639,162.679,161.6503,161.9283,100481.0
2019-11-13 14:00:00,174.79,174.81,173.92,174.51,176079.0,161.9932,162.0117,161.1869,161.7337,176079.0
2019-11-13 14:30:00,174.55,175.07,174.44,174.85,64348.0,161.7708,162.2527,161.6688,162.0488,64348.0
2019-11-13 15:00:00,174.88,175.09,174.77,174.84,51134.0,162.0766,162.2712,161.9746,162.0395,51134.0
2019-11-13 15:30:00,174.86,175.79,174.73,175.65,228412.0,162.0581,162.92,161.9376,162.7902,228412.0
2019-11-14 09:30:00,173.22,176.71,173.0,175.39,145953.0,160.5381,163.7726,160.3342,162.5493,145953.0
2019-11-14 10:00:00,175.36,176.51,175.31,175.31,87995.0,162.5215,163.5873,162.4751,162.4751,87995.0
2019-11-14 10:30:00,175.41,175.49,174.65,174.65,57362.0,162.5678,162.6419,161.8634,161.8634,57362.0
2019-11-14 11:00:00,174.52,175.54,174.48,175.4,42413.0,161.743,162.6883,161.7059,162.5585,42413.0
2019-11-14 11:30:00,175.44,175.64,174.7,174.97,55140.0,162.5956,162.781,161.9098,162.16,55140.0
2019-11-14 12:00:00,174.96,175.14,174.82,174.85,59726.0,162.1507,162.3176,162.021,162.0488,59726.0
2019-11-14 12:30:00,174.88,175.18,174.81,175.18,45002.0,162.0766,162.3546,162.0117,162.3546,45002.0
2019-11-14 13:00:00,175.16,175.2,174.83,174.85,50232.0,162.3361,162.3732,162.0303,162.0488,50232.0
2019-11-14 13:30:00,174.86,174.97,174.01,174.63,87877.0,162.0581,162.16,161.2703,161.8449,87877.0
2019-11-14 14:00:00,174.56,174.67,174.21,174.21,61977.0,161.78,161.882,161.4556,161.4556,61977.0
2019-11-14 14:30:00,174.22,174.47,174.14,174.47,49025.0,161.4649,161.6966,161.3908,161.6966,49025.0
2019-11-14 15:00:00,174.49,174.56,174.27,174.47,30229.0,161.7151,161.78,161.5113,161.6966,30229.0
2019-11-14 15:30:00,174.48,174.64,174.3,174.39,104848.0,161.7059,161.8542,161.5391,161.6225,104848.0
2019-11-15 09:30:00,175.53,175.76,174.57,174.8,125197.0,162.679,162.8922,161.7893,162.0025,125197.0
2019-11-15 10:00:00,174.8,175.2,174.75,174.98,67716.0,162.0025,162.3732,161.9561,162.1693,67716.0
2019-11-15 10:30:00,174.95,174.98,174.65,174.85,27939.0,162.1415,162.1693,161.8634,162.0488,27939.0
2019-11-15 11:00:00,174.85,175.77,174.85,175.66,71078.0,162.0488,162.9014,162.0488,162.7995,71078.0
2019-11-15 11:30:00,175.69,175.83,175.49,175.59,47785.0,162.8273,162.957,162.6419,162.7346,47785.0
2019-11-15 12:00:00,175.55,175.75,175.1,175.1,135039.0,162.6975,162.8829,162.2805,162.2805,135039.0
2019-11-15 12:30:00,175.09,175.19,174.6,174.64,103772.0,162.2712,162.3639,161.8171,161.8542,103772.0
2019-11-15 13:00:00,174.64,175.18,174.58,174.95,56285.0,161.8542,162.3546,161.7986,162.1415,56285.0
2019-11-15 13:30:00,174.95,175.07,174.66,174.67,44545.0,162.1415,162.2527,161.8727,161.882,44545.0
2019-11-15 14:00:00,174.66,174.71,174.28,174.28,56296.0,161.8727,161.919,161.5205,161.5205,56296.0
2019-11-15 14:30:00,174.27,174.65,174.13,174.6,44300.0,161.5113,161.8634,161.3815,161.8171,44300.0
2019-11-15 15:00:00,174.6,174.6,174.19,174.27,55839.0,161.8171,161.8171,161.4371,161.5113,55839.0
2019-11-15 15:30:00,174.24,174.52,174.06,174.47,221467.0,161.4835,161.743,161.3166,161.6966,221467.0
2019-11-18 09:30:00,174.0,174.01,172.38,173.34,103770.0,161.261,161.2703,159.7596,160.6493,103770.0
2019-11-18 10:00:00,173.34,173.45,172.74,172.96,67613.0,160.6493,160.7513,160.0933,160.2972,67613.0
2019-11-18 10:30:00,172.96,173.67,172.95,173.64,71251.0,160.2972,160.9552,160.2879,160.9274,71251.0
2019-11-18 11:00:00,173.62,173.9,173.19,173.85,76922.0,160.9088,161.1683,160.5103,161.122,76922.0
2019-11-18 11:30:00,173.86,174.48,173.86,174.47,49850.0,161.1313,161.7059,161.1313,161.6966,49850.0
2019-11-18 12:00:00,174.49,174.55,174.22,174.29,56037.0,161.7151,161.7708,161.4649,161.5298,56037.0
2019-11-18 12:30:00,174.28,174.74,174.28,174.62,34015.0,161.5205,161.9468,161.5205,161.8356,34015.0
2019-11-18 13:00:00,174.62,174.78,174.42,174.44,30146.0,161.8356,161.9839,161.6503,161.6688,30146.0
2019-11-18 13:30:00,174.43,174.71,174.28,174.51,46896.0,161.6595,161.919,161.5205,161.7337,46896.0
2019-11-18 14:00:00,174.5,174.54,174.13,174.22,44689.0,161.7244,161.7615,161.3815,161.4649,44689.0
2019-11-18 14:30:00,174.23,174.6,174.19,174.44,50460.0,161.4742,161.8171,161.4371,161.6688,50460.0
2019-11-18 15:00:00,174.45,174.7,174.33,174.59,48212.0,161.6781,161.9098,161.5669,161.8078,48212.0
2019-11-18 15:30:00,174.59,174.92,174.51,174.89,176394.0,161.8078,162.1137,161.7337,162.0859,176394.0
2019-11-19 09:30:00,176.33,176.33,174.77,175.08,79562.0,163.4204,163.4204,161.9746,162.262,79562.0
2019-11-19 10:00:00,175.03,175.15,174.35,174.5,60190.0,162.2156,162.3268,161.5854,161.7244,60190.0
2019-11-19 10:30:00,174.5,174.5,173.7,173.93,90402.0,161.7244,161.7244,160.983,161.1961,90402.0
2019-11-19 11:00:00,173.92,174.51,173.82,174.49,54422.0,161.1869,161.7337,161.0942,161.7151,54422.0
2019-11-19 11:30:00,174.49,174.92,173.83,174.0,84660.0,161.7151,162.1137,161.1035,161.261,84660.0
2019-11-19 12:00:00,174.0,174.14,173.7,174.13,39211.0,161.261,161.3908,160.983,161.3815,39211.0
2019-11-19 12:30:00,174.15,174.46,173.95,174.45,27160.0,161.4,161.6873,161.2147,161.6781,27160.0
2019-11-19 13:00:00,174.43,174.43,173.97,174.02,43172.0,161.6595,161.6595,161.2332,161.2796,43172.0
2019-11-19 13:30:00,174.01,174.26,173.98,174.1,20038.0,161.2703,161.502,161.2425,161.3537,20038.0
2019-11-19 14:00:00,174.08,174.3,173.92,174.18,27174.0,161.3352,161.5391,161.1869,161.4278,27174.0
2019-11-19 14:30:00,174.12,174.18,173.87,173.94,28254.0,161.3722,161.4278,161.1405,161.2054,28254.0
2019-11-19 15:00:00,173.93,174.01,173.64,173.72,45310.0,161.1961,161.2703,160.9274,161.0015,45310.0
2019-11-19 15:30:00,173.72,173.99,173.38,173.68,153609.0,161.0015,161.2518,160.6864,160.9644,153609.0
2019-11-20 09:30:00,172.91,173.41,172.45,172.8,72116.0,160.2508,160.7142,159.8245,160.1489,72116.0
2019-11-20 10:00:00,172.87,173.07,172.0,172.28,101910.0,160.2138,160.3991,159.4074,159.6669,101910.0
2019-11-20 10:30:00,172.46,172.5,171.76,172.24,191028.0,159.8338,159.8708,159.185,159.6299,191028.0
2019-11-20 11:00:00,172.25,172.54,172.2,172.31,54308.0,159.6391,159.9079,159.5928,159.6948,54308.0
2019-11-20 11:30:00,172.29,172.36,172.01,172.05,37710.0,159.6762,159.7411,159.4167,159.4538,37710.0
2019-11-20 12:00:00,172.03,172.15,171.94,172.0,37453.0,159.4353,159.5465,159.3518,159.4074,37453.0
2019-11-20 12:30:00,172.02,172.06,170.85,171.06,94769.0,159.426,159.4631,158.3416,158.5363,94769.0
2019-11-20 13:00:00,171.07,171.14,169.74,170.17,140402.0,158.5455,158.6104,157.3129,157.7114,140402.0
2019-11-20 13:30:00,170.15,171.04,170.0,170.81,84030.0,157.6929,158.5177,157.5539,158.3046,84030.0
2019-11-20 14:00:00,170.83,171.69,170.73,171.62,62846.0,158.3231,159.1201,158.2304,159.0553,62846.0
2019-11-20 14:30:00,171.61,172.02,171.53,171.92,80302.0,159.046,159.426,158.9719,159.3333,80302.0
2019-11-20 15:00:00,171.91,172.16,171.64,171.87,84344.0,159.324,159.5557,159.0738,159.287,84344.0
2019-11-20 15:30:00,171.87,172.15,171.76,171.93,291433.0,159.287,159.5465,159.185,159.3426,291433.0
2019-11-21 09:30:00,172.73,174.03,172.23,173.93,86923.0,160.084,161.2888,159.6206,161.1961,86923.0
2019-11-21 10:00:00,173.86,174.82,173.7,174.59,132630.0,161.1313,162.021,160.983,161.8078,132630.0
2019-11-21 10:30:00,174.58,175.15,174.19,174.96,65842.0,161.7986,162.3268,161.4371,162.1507,65842.0
2019-11-21 11:00:00,174.99,175.1,174.4,174.49,51388.0,162.1785,162.2805,161.6317,161.7151,51388.0
2019-11-21 11:30:00,174.46,174.76,174.28,174.47,50210.0,161.6873,161.9654,161.5205,161.6966,50210.0
2019-11-21 12:00:00,174.48,175.44,174.41,175.37,67530.0,161.7059,162.5956,161.641,162.5307,67530.0
2019-11-21 12:30:00,175.38,175.73,175.33,175.4,32827.0,162.54,162.8644,162.4936,162.5585,32827.0
2019-11-21 13:00:00,175.41,175.56,175.27,175.56,35821.0,162.5678,162.7068,162.438,162.7068,35821.0
2019-11-21 13:30:00,175.53,176.02,175.42,175.81,62835.0,162.679,163.1331,162.5771,162.9385,62835.0
2019-11-21 14:00:00,175.81,176.0,175.66,175.74,44868.0,162.9385,163.1146,162.7995,162.8736,44868.0
2019-11-21 14:30:00,175.73,176.15,175.72,176.15,62387.0,162.8644,163.2536,162.8551,163.2536,62387.0
2019-11-21 15:00:00,176.17,176.22,175.94,176.17,91436.0,163.2722,163.3185,163.059,163.2722,91436.0
2019-11-21 15:30:00,176.18,176.3,175.62,176.02,204424.0,163.2814,163.3926,162.7624,163.1331,204424.0
2019-11-22 09:30:00,176.17,176.98,175.49,175.9,115183.0,163.2722,164.0228,162.6419,163.0219,115183.0
2019-11-22 10:00:00,175.8,176.27,175.54,175.68,55491.0,162.9292,163.3648,162.6883,162.818,55491.0
2019-11-22 10:30:00,175.66,176.07,175.66,175.9,30671.0,162.7995,163.1795,162.7995,163.0219,30671.0
2019-11-22 11:00:00,175.87,176.34,175.58,176.16,58796.0,162.9941,163.4297,162.7253,163.2629,58796.0
2019-11-22 11:30:00,176.1,176.37,175.59,175.59,68038.0,163.2073,163.4575,162.7346,162.7346,68038.0
2019-11-22 12:00:00,175.63,175.77,174.91,175.14,86637.0,162.7717,162.9014,162.1044,162.3176,86637.0
2019-11-22 12:30:00,175.11,175.14,174.75,174.87,62156.0,162.2898,162.3176,161.9561,162.0673,62156.0
2019-11-22 13:00:00,174.88,175.11,174.61,175.03,40229.0,162.0766,162.2898,161.8264,162.2156,40229.0
2019-11-22 13:30:00,175.07,175.6,174.82,175.17,45682.0,162.2527,162.7439,162.021,162.3454,45682.0
2019-11-22 14:00:00,175.17,175.25,174.85,174.95,30139.0,162.3454,162.4195,162.0488,162.1415,30139.0
2019-11-22 14:30:00,174.97,175.36,174.95,175.3,27802.0,162.16,162.5215,162.1415,162.4658,27802.0
2019-11-22 15:00:00,175.3,175.38,175.15,175.23,37343.0,162.4658,162.54,162.3268,162.401,37343.0
2019-11-22 15:30:00,175.23,175.42,175.02,175.38,167907.0,162.401,162.5771,162.2063,162.54,167907.0
2019-11-25 09:30:00,176.08,176.35,175.2,175.91,210129.0,163.1887,163.439,162.3732,163.0312,210129.0
2019-11-25 10:00:00,175.89,176.93,175.74,176.81,140570.0,163.0126,163.9765,162.8736,163.8653,140570.0
2019-11-25 10:30:00,176.77,176.79,176.29,176.44,68449.0,163.8282,163.8468,163.3834,163.5224,68449.0
2019-11-25 11:00:00,176.47,176.64,175.99,176.14,55999.0,163.5502,163.7077,163.1053,163.2443,55999.0
2019-11-25 11:30:00,176.13,176.19,175.87,175.88,76104.0,163.2351,163.2907,162.9941,163.0034,76104.0
2019-11-25 12:00:00,175.87,176.26,175.86,176.08,36189.0,162.9941,163.3556,162.9848,163.1887,36189.0
2019-11-25 12:30:00,176.09,176.24,176.08,176.24,29413.0,163.198,163.337,163.1887,163.337,29413.0
2019-11-25 13:00:00,176.23,176.33,176.16,176.17,43171.0,163.3278,163.4204,163.2629,163.2722,43171.0
2019-11-25 13:30:00,176.19,176.32,175.96,176.04,38400.0,163.2907,163.4112,163.0775,163.1517,38400.0
2019-11-25 14:00:00,176.05,176.06,175.72,175.93,28335.0,163.1609,163.1702,162.8551,163.0497,28335.0
2019-11-25 14:30:00,175.94,176.0,175.5,175.57,35807.0,163.059,163.1146,162.6512,162.7161,35807.0
2019-11-25 15:00:00,175.55,176.02,175.5,176.0,50894.0,162.6975,163.1331,162.6512,163.1146,50894.0
2019-11-25 15:30:00,176.0,176.69,175.98,176.6,249369.0,163.1146,163.7541,163.0961,163.6707,249369.0
2019-11-26 09:30:00,176.96,178.16,176.6,177.19,167409.0,164.0043,165.1165,163.6707,164.2175,167409.0
2019-11-26 10:00:00,177.17,177.87,177.05,177.54,129157.0,164.1989,164.8477,164.0877,164.5418,129157.0
2019-11-26 10:30:00,177.57,178.1,177.36,178.08,98860.0,164.5697,165.0609,164.375,165.0423,98860.0
2019-11-26 11:00:00,178.08,178.19,177.87,178.03,52484.0,165.0423,165.1443,164.8477,164.996,52484.0
2019-11-26 11:30:00,178.02,178.34,177.71,178.06,68918.0,164.9867,165.2833,164.6994,165.0238,68918.0
2019-11-26 12:00:00,178.06,178.06,177.74,177.91,51561.0,165.0238,165.0238,164.7272,164.8848,51561.0
2019-11-26 12:30:00,177.85,177.86,177.36,177.5,43298.0,164.8292,164.8384,164.375,164.5048,43298.0
2019-11-26 13:00:00,177.52,177.63,176.7,177.15,116114.0,164.5233,164.6253,163.7633,164.1804,116114.0
2019-11-26 13:30:00,177.12,177.13,176.62,176.82,64039.0,164.1526,164.1619,163.6892,163.8746,64039.0
2019-11-26 14:00:00,176.84,177.24,176.75,177.13,74464.0,163.8931,164.2638,163.8097,164.1619,74464.0
2019-11-26 14:30:00,177.14,177.19,176.87,177.15,85467.0,164.1711,164.2175,163.9209,164.1804,85467.0
2019-11-26 15:00:00,177.15,177.2,176.96,177.05,115557.0,164.1804,164.2267,164.0043,164.0877,115557.0
2019-11-26 15:30:00,177.03,177.23,176.71,176.77,410446.0,164.0692,164.2545,163.7726,163.8282,410446.0
2019-11-27 09:30:00,168.5,171.9,167.25,171.59,1857865.0,156.1637,159.3148,155.0052,159.0275,1857865.0
2019-11-27 10:00:00,171.59,172.37,168.28,168.66,819190.0,159.0275,159.7504,155.9598,156.312,819190.0
2019-11-27 10:30:00,168.55,169.0,167.05,168.52,758512.0,156.21,156.6271,154.8198,156.1822,758512.0
2019-11-27 11:00:00,168.53,169.47,167.88,168.37,359473.0,156.1915,157.0627,155.5891,156.0432,359473.0
2019-11-27 11:30:00,168.33,168.66,167.25,167.67,399037.0,156.0061,156.312,155.0052,155.3945,399037.0
2019-11-27 12:00:00,167.66,168.16,167.53,167.9,298568.0,155.3852,155.8486,155.2647,155.6076,298568.0
2019-11-27 12:30:00,167.93,167.93,167.46,167.8,165406.0,155.6354,155.6354,155.1998,155.5149,165406.0
2019-11-27 13:00:00,167.8,168.97,167.8,168.68,189504.0,155.5149,156.5993,155.5149,156.3305,189504.0
2019-11-27 13:30:00,168.68,169.22,168.34,168.44,223882.0,156.3305,156.831,156.0154,156.1081,223882.0
2019-11-27 14:00:00,168.44,168.83,168.3,168.47,136987.0,156.1081,156.4695,155.9783,156.1359,136987.0
2019-11-27 14:30:00,168.45,169.46,168.4,168.96,171434.0,156.1174,157.0534,156.071,156.59,171434.0
2019-11-27 15:00:00,168.99,169.45,168.96,169.45,138314.0,156.6178,157.0441,156.59,157.0441,138314.0
2019-11-27 15:30:00,169.45,169.61,168.75,169.06,388155.0,157.0441,157.1924,156.3954,156.6827,388155.0
2019-11-29 09:30:00,168.3,169.32,168.1,168.76,290695.0,155.9783,156.9237,155.793,156.4047,290695.0
2019-11-29 10:00:00,168.72,168.82,168.4,168.59,96743.0,156.3676,156.4603,156.071,156.2471,96743.0
2019-11-29 10:30:00,168.62,168.9,168.09,168.47,97164.0,156.2749,156.5344,155.7837,156.1359,97164.0
2019-11-29 11:00:00,168.49,168.93,167.93,168.43,80770.0,156.1544,156.5622,155.6354,156.0988,80770.0
2019-11-29 11:30:00,168.41,168.71,168.29,168.63,82352.0,156.0803,156.3583,155.9691,156.2842,82352.0
2019-11-29 12:00:00,168.63,168.68,168.31,168.38,89745.0,156.2842,156.3305,155.9876,156.0525,89745.0
2019-11-29 12:30:00,168.37,168.49,167.7,167.98,170169.0,156.0432,156.1544,155.4223,155.6818,170169.0
2019-12-02 09:30:00,165.3,167.19,164.77,167.16,395278.0,153.198,154.9496,152.7068,154.9218,395278.0
2019-12-02 10:00:00,166.91,167.24,165.36,165.55,210041.0,154.6901,154.9959,153.2536,153.4297,210041.0
2019-12-02 10:30:00,165.58,165.97,164.89,165.07,135161.0,153.4575,153.8189,152.818,152.9848,135161.0
2019-12-02 11:00:00,165.15,166.46,165.1,166.44,140898.0,153.059,154.273,153.0126,154.2545,140898.0
2019-12-02 11:30:00,166.42,166.42,165.97,166.09,92987.0,154.236,154.236,153.8189,153.9301,92987.0
2019-12-02 12:00:00,166.11,166.35,165.75,166.06,102535.0,153.9487,154.1711,153.615,153.9023,102535.0
2019-12-02 12:30:00,166.05,166.17,165.52,165.52,86244.0,153.8931,154.0043,153.4019,153.4019,86244.0
2019-12-02 13:00:00,165.54,165.88,165.5,165.76,75656.0,153.4204,153.7355,153.3833,153.6243,75656.0
2019-12-02 13:30:00,165.78,165.78,165.15,165.24,79375.0,153.6428,153.6428,153.059,153.1424,79375.0
2019-12-02 14:00:00,165.24,165.36,164.95,165.36,65919.0,153.1424,153.2536,152.8736,153.2536,65919.0
2019-12-02 14:30:00,165.39,165.91,165.25,165.84,55994.0,153.2814,153.7633,153.1516,153.6984,55994.0
2019-12-02 15:00:00,165.84,165.84,165.11,165.13,68751.0,153.6984,153.6984,153.0219,153.0404,68751.0
2019-12-02 15:30:00,165.13,165.57,165.01,165.33,256812.0,153.0404,153.4482,152.9292,153.2258,256812.0
2019-12-03 09:30:00,163.33,163.61,162.04,162.58,188133.0,151.3722,151.6317,150.1766,150.6771,188133.0
2019-12-03 10:00:00,162.44,163.14,162.29,162.84,69522.0,150.5474,151.1961,150.4083,150.9181,69522.0
2019-12-03 10:30:00,162.81,163.13,162.74,162.97,84247.0,150.8903,151.1868,150.8254,151.0386,84247.0
2019-12-03 11:00:00,162.89,163.34,162.61,163.04,64219.0,150.9644,151.3815,150.7049,151.1034,64219.0
2019-12-03 11:30:00,163.06,163.75,162.91,163.22,65452.0,151.122,151.7614,150.9829,151.2703,65452.0
2019-12-03 12:00:00,163.23,163.39,162.96,163.14,44748.0,151.2795,151.4278,151.0293,151.1961,44748.0
2019-12-03 12:30:00,163.18,163.96,163.17,163.95,47458.0,151.2332,151.9561,151.2239,151.9468,47458.0
2019-12-03 13:00:00,163.95,164.17,163.63,164.11,40042.0,151.9468,152.1507,151.6502,152.0951,40042.0
2019-12-03 13:30:00,164.14,164.3,163.92,164.13,32181.0,152.1229,152.2712,151.919,152.1136,32181.0
2019-12-03 14:00:00,164.16,164.24,163.89,164.16,48486.0,152.1414,152.2156,151.8912,152.1414,48486.0
2019-12-03 14:30:00,164.15,164.15,163.63,163.8,43261.0,152.1322,152.1322,151.6502,151.8078,43261.0
2019-12-03 15:00:00,163.83,164.07,163.5,164.0,52703.0,151.8356,152.058,151.5298,151.9931,52703.0
2019-12-03 15:30:00,164.02,164.06,163.34,163.57,320915.0,152.0117,152.0488,151.3815,151.5946,320915.0
2019-12-04 09:30:00,164.07,165.42,163.7,165.15,133266.0,152.058,153.3092,151.7151,153.059,133266.0
2019-12-04 10:00:00,165.2,165.83,164.83,165.44,96142.0,153.1053,153.6892,152.7624,153.3277,96142.0
2019-12-04 10:30:00,165.42,165.69,165.13,165.48,57218.0,153.3092,153.5594,153.0404,153.3648,57218.0
2019-12-04 11:00:00,165.58,166.18,165.56,166.18,116811.0,153.4575,154.0135,153.4389,154.0135,116811.0
2019-12-04 11:30:00,166.12,166.52,166.06,166.41,106245.0,153.9579,154.3287,153.9023,154.2267,106245.0
2019-12-04 12:00:00,166.4,166.41,165.85,165.92,69700.0,154.2174,154.2267,153.7077,153.7726,69700.0
2019-12-04 12:30:00,165.94,166.42,165.83,166.36,45500.0,153.7911,154.236,153.6892,154.1804,45500.0
2019-12-04 13:00:00,166.36,166.4,166.14,166.34,32312.0,154.1804,154.2174,153.9765,154.1618,32312.0
2019-12-04 13:30:00,166.29,166.7,166.25,166.46,45894.0,154.1155,154.4955,154.0784,154.273,45894.0
2019-12-04 14:00:00,166.44,166.59,166.26,166.59,48969.0,154.2545,154.3935,154.0877,154.3935,48969.0
2019-12-04 14:30:00,166.57,166.86,166.47,166.72,57650.0,154.375,154.6438,154.2823,154.514,57650.0
2019-12-04 15:00:00,166.73,166.74,166.13,166.17,45332.0,154.5233,154.5325,153.9672,154.0043,45332.0
2019-12-04 15:30:00,166.14,166.18,165.05,165.31,207515.0,153.9765,154.0135,152.9663,153.2072,207515.0
2019-12-05 09:30:00,165.55,165.88,163.9,164.41,74168.0,153.4297,153.7355,151.9005,152.3731,74168.0
2019-12-05 10:00:00,164.34,164.66,164.1,164.58,38982.0,152.3083,152.6048,152.0858,152.5307,38982.0
2019-12-05 10:30:00,164.58,164.75,164.15,164.32,40261.0,152.5307,152.6882,152.1322,152.2897,40261.0
2019-12-05 11:00:00,164.31,164.84,164.15,164.8,42539.0,152.2805,152.7716,152.1322,152.7346,42539.0
2019-12-05 11:30:00,164.87,164.91,164.43,164.53,34228.0,152.7995,152.8365,152.3917,152.4843,34228.0
2019-12-05 12:00:00,164.54,164.56,164.04,164.12,29158.0,152.4936,152.5121,152.0302,152.1044,29158.0
2019-12-05 12:30:00,164.13,164.14,163.85,163.91,31248.0,152.1136,152.1229,151.8541,151.9097,31248.0
2019-12-05 13:00:00,163.92,164.27,163.87,164.11,25892.0,151.919,152.2434,151.8727,152.0951,25892.0
2019-12-05 13:30:00,164.12,164.56,164.12,164.29,35973.0,152.1044,152.5121,152.1044,152.2619,35973.0
2019-12-05 14:00:00,164.28,164.77,164.28,164.71,32308.0,152.2526,152.7068,152.2526,152.6512,32308.0
2019-12-05 14:30:00,164.71,164.78,164.02,164.22,53625.0,152.6512,152.716,152.0117,152.197,53625.0
2019-12-05 15:00:00,164.23,164.56,164.18,164.51,39697.0,152.2063,152.5121,152.16,152.4658,39697.0
2019-12-05 15:30:00,164.5,164.64,164.38,164.59,156600.0,152.4565,152.5863,152.3453,152.54,156600.0
2019-12-06 09:30:00,167.07,167.48,165.78,166.17,95495.0,154.8384,155.2184,153.6428,154.0043,95495.0
2019-12-06 10:00:00,166.18,166.56,165.76,166.19,47149.0,154.0135,154.3657,153.6243,154.0228,47149.0
2019-12-06 10:30:00,166.22,166.38,165.05,165.23,85181.0,154.0506,154.1989,152.9663,153.1331,85181.0
2019-12-06 11:00:00,165.21,165.66,165.01,165.59,103357.0,153.1146,153.5316,152.9292,153.4667,103357.0
2019-12-06 11:30:00,165.63,165.63,164.96,165.05,32945.0,153.5038,153.5038,152.8829,152.9663,32945.0
2019-12-06 12:00:00,165.01,165.14,164.88,164.96,40852.0,152.9292,153.0497,152.8087,152.8829,40852.0
2019-12-06 12:30:00,164.95,165.41,164.91,165.35,73283.0,152.8736,153.2999,152.8365,153.2443,73283.0
2019-12-06 13:00:00,165.38,165.45,164.62,164.63,101974.0,153.2721,153.337,152.5678,152.577,101974.0
2019-12-06 13:30:00,164.66,164.9,164.61,164.7,23745.0,152.6048,152.8273,152.5585,152.6419,23745.0
2019-12-06 14:00:00,164.65,164.83,164.45,164.8,26784.0,152.5956,152.7624,152.4102,152.7346,26784.0
2019-12-06 14:30:00,164.77,165.14,164.67,165.14,40513.0,152.7068,153.0497,152.6141,153.0497,40513.0
2019-12-06 15:00:00,165.14,165.38,165.03,165.24,55316.0,153.0497,153.2721,152.9477,153.1424,55316.0
2019-12-06 15:30:00,165.26,165.57,164.91,165.18,209081.0,153.1609,153.4482,152.8365,153.0868,209081.0
2019-12-09 09:30:00,165.4,167.1,165.11,166.3,169201.0,153.2906,154.8662,153.0219,154.1248,169201.0
2019-12-09 10:00:00,166.35,167.24,166.3,167.0,64092.0,154.1711,154.9959,154.1248,154.7735,64092.0
2019-12-09 10:30:00,166.98,167.16,166.86,167.03,66995.0,154.755,154.9218,154.6438,154.8013,66995.0
2019-12-09 11:00:00,166.98,167.0,166.67,166.82,35565.0,154.755,154.7735,154.4677,154.6067,35565.0
2019-12-09 11:30:00,166.83,166.93,166.47,166.52,33694.0,154.616,154.7086,154.2823,154.3287,33694.0
2019-12-09 12:00:00,166.55,166.75,166.51,166.58,41871.0,154.3565,154.5418,154.3194,154.3843,41871.0
2019-12-09 12:30:00,166.59,166.76,166.39,166.48,33273.0,154.3935,154.5511,154.2082,154.2916,33273.0
2019-12-09 13:00:00,166.48,166.63,166.42,166.54,27852.0,154.2916,154.4306,154.236,154.3472,27852.0
2019-12-09 13:30:00,166.5,166.72,166.41,166.51,34469.0,154.3101,154.514,154.2267,154.3194,34469.0
2019-12-09 14:00:00,166.49,166.9,166.39,166.89,63003.0,154.3008,154.6808,154.2082,154.6716,63003.0
2019-12-09 14:30:00,166.91,167.33,166.89,167.3,49237.0,154.6901,155.0793,154.6716,155.0515,49237.0
2019-12-09 15:00:00,167.32,167.4,167.04,167.39,62081.0,155.0701,155.1442,154.8106,155.135,62081.0
2019-12-09 15:30:00,167.37,168.16,167.35,167.95,316205.0,155.1164,155.8486,155.0979,155.654,316205.0
2019-12-10 09:30:00,167.54,167.87,166.67,167.15,49344.0,155.274,155.5798,154.4677,154.9125,49344.0
2019-12-10 10:00:00,167.23,168.2,166.95,168.12,66514.0,154.9867,155.8857,154.7272,155.8115,66514.0
2019-12-10 10:30:00,168.08,169.12,168.04,169.04,80747.0,155.7744,156.7383,155.7374,156.6642,80747.0
2019-12-10 11:00:00,169.01,169.33,168.78,168.92,118949.0,156.6364,156.9329,156.4232,156.5529,118949.0
2019-12-10 11:30:00,168.94,169.14,168.9,169.0,55588.0,156.5715,156.7568,156.5344,156.6271,55588.0
2019-12-10 12:00:00,169.01,169.34,168.86,169.26,82789.0,156.6364,156.9422,156.4973,156.868,82789.0
2019-12-10 12:30:00,169.27,169.5,169.04,169.21,64034.0,156.8773,157.0905,156.6642,156.8217,64034.0
2019-12-10 13:00:00,169.2,169.38,169.0,169.14,67679.0,156.8124,156.9793,156.6271,156.7568,67679.0
2019-12-10 13:30:00,169.13,169.35,169.07,169.17,38629.0,156.7476,156.9515,156.692,156.7846,38629.0
2019-12-10 14:00:00,169.21,169.46,169.13,169.28,43468.0,156.8217,157.0534,156.7476,156.8866,43468.0
2019-12-10 14:30:00,169.28,169.63,169.23,169.61,66451.0,156.8866,157.211,156.8402,157.1924,66451.0
2019-12-10 15:00:00,169.6,169.75,169.39,169.71,106161.0,157.1832,157.3222,156.9885,157.2851,106161.0
2019-12-10 15:30:00,169.71,170.0,169.53,169.89,240508.0,157.2851,157.5539,157.1183,157.4519,240508.0
2019-12-11 09:30:00,170.62,170.68,170.06,170.36,68283.0,158.1285,158.1841,157.6095,157.8875,68283.0
2019-12-11 10:00:00,170.37,170.37,169.17,169.49,52833.0,157.8968,157.8968,156.7846,157.0812,52833.0
2019-12-11 10:30:00,169.44,169.52,169.07,169.1,69808.0,157.0349,157.109,156.692,156.7198,69808.0
2019-12-11 11:00:00,169.1,169.35,168.91,169.31,56424.0,156.7198,156.9515,156.5437,156.9144,56424.0
2019-12-11 11:30:00,169.36,169.41,169.0,169.03,29818.0,156.9607,157.0071,156.6271,156.6549,29818.0
2019-12-11 12:00:00,169.06,169.17,168.55,168.6,34844.0,156.6827,156.7846,156.21,156.2564,34844.0
2019-12-11 12:30:00,168.6,168.77,168.51,168.63,23897.0,156.2564,156.4139,156.173,156.2842,23897.0
2019-12-11 13:00:00,168.6,168.86,168.56,168.81,25265.0,156.2564,156.4973,156.2193,156.451,25265.0
2019-12-11 13:30:00,168.81,168.84,168.36,168.77,26616.0,156.451,156.4788,156.0339,156.4139,26616.0
2019-12-11 14:00:00,168.81,169.17,168.77,169.03,36059.0,156.451,156.7846,156.4139,156.6549,36059.0
2019-12-11 14:30:00,169.03,169.27,168.79,169.25,42598.0,156.6549,156.8773,156.4325,156.8588,42598.0
2019-12-11 15:00:00,169.27,169.72,169.09,169.59,69226.0,156.8773,157.2944,156.7105,157.1739,69226.0
2019-12-11 15:30:00,169.61,169.81,169.34,169.7,191695.0,157.1924,157.3778,156.9422,157.2758,191695.0
2019-12-12 09:30:00,169.5,171.65,168.62,171.48,123740.0,157.0905,159.0831,156.2749,158.9255,123740.0
2019-12-12 10:00:00,171.38,173.05,171.25,172.56,126227.0,158.8328,160.3806,158.7124,159.9264,126227.0
2019-12-12 10:30:00,172.4,172.54,171.25,172.04,58322.0,159.7782,159.9079,158.7124,159.4445,58322.0
2019-12-12 11:00:00,172.06,172.27,171.78,171.78,36527.0,159.4631,159.6577,159.2036,159.2036,36527.0
2019-12-12 11:30:00,171.71,171.99,171.36,171.57,38428.0,159.1387,159.3982,158.8143,159.0089,38428.0
2019-12-12 12:00:00,171.52,171.65,171.16,171.42,38080.0,158.9626,159.0831,158.6289,158.8699,38080.0
2019-12-12 12:30:00,171.46,172.19,171.45,172.0,34273.0,158.907,159.5835,158.8977,159.4074,34273.0
2019-12-12 13:00:00,172.0,172.36,171.86,171.97,79464.0,159.4074,159.7411,159.2777,159.3796,79464.0
2019-12-12 13:30:00,171.97,172.09,171.83,172.09,83608.0,159.3796,159.4909,159.2499,159.4909,83608.0
2019-12-12 14:00:00,172.09,172.26,171.8,171.93,61121.0,159.4909,159.6484,159.2221,159.3426,61121.0
2019-12-12 14:30:00,171.9,173.72,171.86,173.65,293833.0,159.3148,161.0015,159.2777,160.9366,293833.0
2019-12-12 15:00:00,173.61,173.99,173.39,173.81,172197.0,160.8996,161.2518,160.6957,161.0849,172197.0
2019-12-12 15:30:00,173.82,174.16,173.42,173.76,355072.0,161.0942,161.4093,160.7235,161.0386,355072.0
2019-12-13 09:30:00,173.74,173.74,171.91,172.56,109856.0,161.0201,161.0201,159.324,159.9264,109856.0
2019-12-13 10:00:00,172.52,176.4,172.41,174.64,198616.0,159.8894,163.4853,159.7874,161.8542,198616.0
2019-12-13 10:30:00,174.48,174.62,172.0,172.33,183848.0,161.7059,161.8356,159.4074,159.7133,183848.0
2019-12-13 11:00:00,172.27,173.0,171.77,171.81,30674.0,159.6577,160.3342,159.1943,159.2314,30674.0
2019-12-13 11:30:00,171.81,172.72,171.81,172.72,38649.0,159.2314,160.0747,159.2314,160.0747,38649.0
2019-12-13 12:00:00,172.65,172.65,171.61,171.84,55125.0,160.0099,160.0099,159.046,159.2592,55125.0
2019-12-13 12:30:00,171.82,171.87,171.14,171.53,87049.0,159.2406,159.287,158.6104,158.9719,87049.0
2019-12-13 13:00:00,171.46,171.72,171.39,171.4,63034.0,158.907,159.1479,158.8421,158.8514,63034.0
2019-12-13 13:30:00,171.42,172.25,171.37,172.17,116623.0,158.8699,159.6391,158.8236,159.565,116623.0
2019-12-13 14:00:00,172.17,172.62,172.07,172.54,42339.0,159.565,159.9821,159.4723,159.9079,42339.0
2019-12-13 14:30:00,172.5,172.53,172.2,172.29,28844.0,159.8708,159.8986,159.5928,159.6762,28844.0
2019-12-13 15:00:00,172.28,172.4,172.01,172.39,49288.0,159.6669,159.7782,159.4167,159.7689,49288.0
2019-12-13 15:30:00,172.38,172.84,172.37,172.48,176459.0,159.7596,160.1859,159.7504,159.8523,176459.0
2019-12-16 09:30:00,174.23,174.99,173.37,173.86,113595.0,161.4742,162.1785,160.6771,161.1313,113595.0
2019-12-16 10:00:00,173.87,174.55,173.7,174.55,110820.0,161.1405,161.7708,160.983,161.7708,110820.0
2019-12-16 10:30:00,174.59,174.88,173.91,173.99,75142.0,161.8078,162.0766,161.1776,161.2518,75142.0
2019-12-16 11:00:00,173.91,174.26,173.91,174.17,55148.0,161.1776,161.502,161.1776,161.4186,55148.0
2019-12-16 11:30:00,174.14,174.24,173.68,173.7,43831.0,161.3908,161.4835,160.9644,160.983,43831.0
2019-12-16 12:00:00,173.7,173.92,173.68,173.71,24047.0,160.983,161.1869,160.9644,160.9923,24047.0
2019-12-16 12:30:00,173.73,173.92,173.44,173.44,52785.0,161.0108,161.1869,160.742,160.742,52785.0
2019-12-16 13:00:00,173.44,174.12,173.39,173.93,34434.0,160.742,161.3722,160.6957,161.1961,34434.0
2019-12-16 13:30:00,173.96,174.05,173.82,174.05,46498.0,161.2239,161.3074,161.0942,161.3074,46498.0
2019-12-16 14:00:00,174.03,174.09,173.09,173.1,36697.0,161.2888,161.3444,160.4176,160.4269,36697.0
2019-12-16 14:30:00,173.12,173.33,172.89,172.9,36568.0,160.4454,160.6401,160.2323,160.2416,36568.0
2019-12-16 15:00:00,172.89,173.1,172.86,172.9,41437.0,160.2323,160.4269,160.2045,160.2416,41437.0
2019-12-16 15:30:00,172.9,173.22,172.67,172.81,115054.0,160.2416,160.5381,160.0284,160.1581,115054.0
2019-12-17 09:30:00,172.46,173.13,171.65,171.87,122898.0,159.8338,160.4547,159.0831,159.287,122898.0
2019-12-17 10:00:00,171.84,172.72,171.68,172.67,52449.0,159.2592,160.0747,159.1109,160.0284,52449.0
2019-12-17 10:30:00,172.6,172.69,172.26,172.48,29417.0,159.9635,160.0469,159.6484,159.8523,29417.0
2019-12-17 11:00:00,172.49,172.76,172.47,172.57,55699.0,159.8616,160.1118,159.843,159.9357,55699.0
2019-12-17 11:30:00,172.58,173.39,172.58,173.3,28470.0,159.945,160.6957,159.945,160.6123,28470.0
2019-12-17 12:00:00,173.35,173.52,172.84,172.95,20933.0,160.6586,160.8162,160.1859,160.2879,20933.0
2019-12-17 12:30:00,172.98,173.3,172.8,173.21,56549.0,160.3157,160.6123,160.1489,160.5289,56549.0
2019-12-17 13:00:00,173.2,173.37,173.12,173.34,24213.0,160.5196,160.6771,160.4454,160.6493,24213.0
2019-12-17 13:30:00,173.34,173.67,173.2,173.56,64795.0,160.6493,160.9552,160.5196,160.8532,64795.0
2019-12-17 14:00:00,173.58,173.68,173.32,173.62,36673.0,160.8718,160.9644,160.6308,160.9088,36673.0
2019-12-17 14:30:00,173.62,174.21,173.54,174.05,63304.0,160.9088,161.4556,160.8347,161.3074,63304.0
2019-12-17 15:00:00,174.03,174.18,173.84,174.16,45211.0,161.2888,161.4278,161.1127,161.4093,45211.0
2019-12-17 15:30:00,174.16,174.26,173.81,173.81,196451.0,161.4093,161.502,161.0849,161.0849,196451.0
2019-12-18 09:30:00,172.72,173.6,171.6,171.66,98969.0,160.0747,160.8903,159.0367,159.0923,98969.0
2019-12-18 10:00:00,171.65,172.09,171.52,171.61,173893.0,159.0831,159.4909,158.9626,159.046,173893.0
2019-12-18 10:30:00,171.64,172.42,171.22,172.28,56560.0,159.0738,159.7967,158.6846,159.6669,56560.0
2019-12-18 11:00:00,172.2,172.42,171.85,172.11,51839.0,159.5928,159.7967,159.2684,159.5094,51839.0
2019-12-18 11:30:00,172.11,172.11,171.47,171.63,59631.0,159.5094,159.5094,158.9162,159.0645,59631.0
2019-12-18 12:00:00,171.65,172.25,171.49,172.25,151693.0,159.0831,159.6391,158.9348,159.6391,151693.0
2019-12-18 12:30:00,172.22,172.7,172.16,172.65,37222.0,159.6113,160.0562,159.5557,160.0099,37222.0
2019-12-18 13:00:00,172.63,172.86,172.46,172.65,42281.0,159.9913,160.2045,159.8338,160.0099,42281.0
2019-12-18 13:30:00,172.65,172.67,172.39,172.63,53784.0,160.0099,160.0284,159.7689,159.9913,53784.0
2019-12-18 14:00:00,172.63,172.88,172.52,172.81,140914.0,159.9913,160.223,159.8894,160.1581,140914.0
2019-12-18 14:30:00,172.82,173.08,172.75,172.91,78027.0,160.1674,160.4084,160.1025,160.2508,78027.0
2019-12-18 15:00:00,172.91,173.08,172.58,172.62,131233.0,160.2508,160.4084,159.945,159.9821,131233.0
2019-12-18 15:30:00,172.63,173.1,172.41,172.65,292050.0,159.9913,160.4269,159.7874,160.0099,292050.0
2019-12-19 09:30:00,173.3,173.63,172.19,173.5,52296.0,160.6123,160.9181,159.5835,160.7976,52296.0
2019-12-19 10:00:00,173.5,173.54,172.73,173.09,59759.0,160.7976,160.8347,160.084,160.4176,59759.0
2019-12-19 10:30:00,173.08,173.19,172.86,172.9,36886.0,160.4084,160.5103,160.2045,160.2416,36886.0
2019-12-19 11:00:00,172.89,172.93,171.92,172.42,47079.0,160.2323,160.2694,159.3333,159.7967,47079.0
2019-12-19 11:30:00,172.44,172.59,172.14,172.14,19802.0,159.8152,159.9543,159.5372,159.5372,19802.0
2019-12-19 12:00:00,172.18,172.23,171.95,172.15,34219.0,159.5743,159.6206,159.3611,159.5465,34219.0
2019-12-19 12:30:00,172.15,172.35,171.99,172.04,27863.0,159.5465,159.7318,159.3982,159.4445,27863.0
2019-12-19 13:00:00,172.05,172.37,171.99,172.28,47240.0,159.4538,159.7504,159.3982,159.6669,47240.0
2019-12-19 13:30:00,172.26,172.26,172.06,172.2,20146.0,159.6484,159.6484,159.4631,159.5928,20146.0
2019-12-19 14:00:00,172.2,172.6,172.05,172.6,54351.0,159.5928,159.9635,159.4538,159.9635,54351.0
2019-12-19 14:30:00,172.56,173.16,172.54,173.08,52732.0,159.9264,160.4825,159.9079,160.4084,52732.0
2019-12-19 15:00:00,173.08,173.14,172.85,172.89,66360.0,160.4084,160.464,160.1952,160.2323,66360.0
2019-12-19 15:30:00,172.88,173.01,172.59,172.77,209625.0,160.223,160.3435,159.9543,160.1211,209625.0
2019-12-20 09:30:00,175.38,176.58,173.78,174.43,469462.0,162.54,163.6521,161.0571,161.6595,469462.0
2019-12-20 10:00:00,174.32,174.38,173.32,173.52,56948.0,161.5576,161.6132,160.6308,160.8162,56948.0
2019-12-20 10:30:00,173.48,174.57,173.31,174.57,75696.0,160.7791,161.7893,160.6215,161.7893,75696.0
2019-12-20 11:00:00,174.51,175.09,174.32,175.05,66699.0,161.7337,162.2712,161.5576,162.2341,66699.0
2019-12-20 11:30:00,175.08,175.63,174.81,174.81,69240.0,162.262,162.7717,162.0117,162.0117,69240.0
2019-12-20 12:00:00,174.77,174.83,174.38,174.43,30222.0,161.9746,162.0303,161.6132,161.6595,30222.0
2019-12-20 12:30:00,174.46,174.63,174.03,174.15,37746.0,161.6873,161.8449,161.2888,161.4,37746.0
2019-12-20 13:00:00,174.12,174.22,173.77,173.81,62546.0,161.3722,161.4649,161.0479,161.0849,62546.0
2019-12-20 13:30:00,173.85,174.16,173.85,173.99,29868.0,161.122,161.4093,161.122,161.2518,29868.0
2019-12-20 14:00:00,173.96,174.32,173.96,174.16,42098.0,161.2239,161.5576,161.2239,161.4093,42098.0
2019-12-20 14:30:00,174.16,174.39,174.11,174.34,34841.0,161.4093,161.6225,161.363,161.5761,34841.0
2019-12-20 15:00:00,174.36,174.37,174.09,174.32,49114.0,161.5947,161.6039,161.3444,161.5576,49114.0
2019-12-20 15:30:00,174.29,174.89,174.28,174.68,256973.0,161.5298,162.0859,161.5205,161.8912,256973.0
2019-12-23 09:30:00,175.65,175.65,174.37,174.49,49795.0,162.7902,162.7902,161.6039,161.7151,49795.0
2019-12-23 10:00:00,174.5,174.73,174.15,174.5,22578.0,161.7244,161.9376,161.4,161.7244,22578.0
2019-12-23 10:30:00,174.42,174.59,174.25,174.52,29065.0,161.6503,161.8078,161.4927,161.743,29065.0
2019-12-23 11:00:00,174.55,174.55,173.97,174.34,26374.0,161.7708,161.7708,161.2332,161.5761,26374.0
2019-12-23 11:30:00,174.34,174.34,173.45,173.54,43245.0,161.5761,161.5761,160.7513,160.8347,43245.0
2019-12-23 12:00:00,173.6,174.31,173.6,174.09,27833.0,160.8903,161.5483,160.8903,161.3444,27833.0
2019-12-23 12:30:00,174.08,174.51,174.08,174.39,16055.0,161.3352,161.7337,161.3352,161.6225,16055.0
2019-12-23 13:00:00,174.42,174.95,174.39,174.92,38021.0,161.6503,162.1415,161.6225,162.1137,38021.0
2019-12-23 13:30:00,174.96,175.02,174.46,174.66,20027.0,162.1507,162.2063,161.6873,161.8727,20027.0
2019-12-23 14:00:00,174.69,174.86,174.62,174.82,24391.0,161.9005,162.0581,161.8356,162.021,24391.0
2019-12-23 14:30:00,174.81,175.08,174.75,175.05,32133.0,162.0117,162.262,161.9561,162.2341,32133.0
2019-12-23 15:00:00,175.06,175.49,175.01,175.35,37467.0,162.2434,162.6419,162.1971,162.5122,37467.0
2019-12-23 15:30:00,175.33,175.41,174.91,175.06,97576.0,162.4936,162.5678,162.1044,162.2434,97576.0
2019-12-24 09:30:00,174.95,175.5,174.4,174.57,29221.0,162.1415,162.6512,161.6317,161.7893,29221.0
2019-12-24 10:00:00,174.59,174.61,174.22,174.36,19255.0,161.8078,161.8264,161.4649,161.5947,19255.0
2019-12-24 10:30:00,174.36,174.66,174.02,174.16,33419.0,161.5947,161.8727,161.2796,161.4093,33419.0
2019-12-24 11:00:00,174.23,174.74,174.23,174.64,16181.0,161.4742,161.9468,161.4742,161.8542,16181.0
2019-12-24 11:30:00,174.69,174.75,174.51,174.74,21292.0,161.9005,161.9561,161.7337,161.9468,21292.0
2019-12-24 12:00:00,174.75,174.93,174.71,174.82,21555.0,161.9561,162.1229,161.919,162.021,21555.0
2019-12-24 12:30:00,174.76,174.82,174.38,174.5,43208.0,161.9654,162.021,161.6132,161.7244,43208.0
2019-12-26 09:30:00,174.8,175.13,174.22,174.33,19054.0,162.0025,162.3083,161.4649,161.5669,19054.0
2019-12-26 10:00:00,174.33,174.47,174.19,174.19,23444.0,161.5669,161.6966,161.4371,161.4371,23444.0
2019-12-26 10:30:00,174.24,174.57,174.22,174.42,16612.0,161.4835,161.7893,161.4649,161.6503,16612.0
2019-12-26 11:00:00,174.35,174.43,173.93,174.1,25330.0,161.5854,161.6595,161.1961,161.3537,25330.0
2019-12-26 11:30:00,174.13,174.23,173.85,173.93,32209.0,161.3815,161.4742,161.122,161.1961,32209.0
2019-12-26 12:00:00,173.92,173.96,173.57,173.8,15801.0,161.1869,161.2239,160.8625,161.0757,15801.0
2019-12-26 12:30:00,173.81,174.14,173.79,174.1,8586.0,161.0849,161.3908,161.0664,161.3537,8586.0
2019-12-26 13:00:00,174.1,174.1,173.67,173.9,9093.0,161.3537,161.3537,160.9552,161.1683,9093.0
2019-12-26 13:30:00,173.9,174.01,173.78,174.01,12038.0,161.1683,161.2703,161.0571,161.2703,12038.0
2019-12-26 14:00:00,173.99,174.41,173.99,174.39,9007.0,161.2518,161.641,161.2518,161.6225,9007.0
2019-12-26 14:30:00,174.37,174.69,174.25,174.51,21082.0,161.6039,161.9005,161.4927,161.7337,21082.0
2019-12-26 15:00:00,174.44,174.65,174.29,174.58,16811.0,161.6688,161.8634,161.5298,161.7986,16811.0
2019-12-26 15:30:00,174.59,174.85,174.43,174.85,70190.0,161.8078,162.0488,161.6595,162.0488,70190.0
2019-12-27 09:30:00,175.01,175.09,174.43,174.64,28354.0,162.1971,162.2712,161.6595,161.8542,28354.0
2019-12-27 10:00:00,174.52,174.81,174.3,174.7,21467.0,161.743,162.0117,161.5391,161.9098,21467.0
2019-12-27 10:30:00,174.64,175.52,174.51,175.44,27617.0,161.8542,162.6697,161.7337,162.5956,27617.0
2019-12-27 11:00:00,175.48,175.66,175.25,175.25,13151.0,162.6327,162.7995,162.4195,162.4195,13151.0
2019-12-27 11:30:00,175.17,175.71,175.17,175.59,21812.0,162.3454,162.8458,162.3454,162.7346,21812.0
2019-12-27 12:00:00,175.58,175.62,175.08,175.22,11718.0,162.7253,162.7624,162.262,162.3917,11718.0
2019-12-27 12:30:00,175.24,175.38,175.03,175.35,9304.0,162.4102,162.54,162.2156,162.5122,9304.0
2019-12-27 13:00:00,175.4,175.4,175.16,175.37,17555.0,162.5585,162.5585,162.3361,162.5307,17555.0
2019-12-27 13:30:00,175.27,175.38,175.02,175.02,21979.0,162.438,162.54,162.2063,162.2063,21979.0
2019-12-27 14:00:00,175.02,175.39,175.01,175.29,13886.0,162.2063,162.5493,162.1971,162.4566,13886.0
2019-12-27 14:30:00,175.32,175.64,175.3,175.44,17697.0,162.4844,162.781,162.4658,162.5956,17697.0
2019-12-27 15:00:00,175.45,175.46,175.21,175.46,18881.0,162.6049,162.6141,162.3824,162.6141,18881.0
2019-12-27 15:30:00,175.45,175.86,175.05,175.81,155695.0,162.6049,162.9848,162.2341,162.9385,155695.0
2019-12-30 09:30:00,174.89,174.95,173.81,174.45,56159.0,162.7932,162.849,161.7879,162.3836,56159.0
2019-12-30 10:00:00,174.48,174.52,173.51,173.84,26020.0,162.4115,162.4488,161.5086,161.8158,26020.0
2019-12-30 10:30:00,173.96,174.17,173.66,174.06,28544.0,161.9275,162.123,161.6483,162.0206,28544.0
2019-12-30 11:00:00,174.14,174.38,173.86,174.25,31409.0,162.095,162.3184,161.8344,162.1974,31409.0
2019-12-30 11:30:00,174.24,174.66,174.15,174.31,27313.0,162.1881,162.5791,162.1044,162.2533,27313.0
2019-12-30 12:00:00,174.37,174.95,174.34,174.9,25067.0,162.3091,162.849,162.2812,162.8025,25067.0
2019-12-30 12:30:00,174.9,175.08,174.84,175.06,43721.0,162.8025,162.97,162.7466,162.9514,43721.0
2019-12-30 13:00:00,175.09,175.12,174.48,174.78,33182.0,162.9793,163.0073,162.4115,162.6908,33182.0
2019-12-30 13:30:00,174.81,175.0,174.45,174.65,51803.0,162.7187,162.8956,162.3836,162.5698,51803.0
2019-12-30 14:00:00,174.61,174.61,173.82,173.85,32752.0,162.5325,162.5325,161.7972,161.8251,32752.0
2019-12-30 14:30:00,173.87,174.24,173.64,174.1,45724.0,161.8437,162.1881,161.6296,162.0578,45724.0
2019-12-30 15:00:00,174.09,174.72,174.09,174.5,39077.0,162.0485,162.6349,162.0485,162.4301,39077.0
2019-12-30 15:30:00,174.51,174.56,174.01,174.16,123181.0,162.4395,162.486,161.974,162.1137,123181.0
2019-12-31 09:30:00,174.12,174.67,173.66,174.37,27130.0,162.0764,162.5884,161.6483,162.3091,27130.0
2019-12-31 10:00:00,174.24,174.62,174.03,174.28,18612.0,162.1881,162.5418,161.9927,162.2254,18612.0
2019-12-31 10:30:00,174.25,174.39,173.78,173.87,16496.0,162.1974,162.3278,161.7599,161.8437,16496.0
2019-12-31 11:00:00,173.78,174.31,173.69,173.91,14285.0,161.7599,162.2533,161.6762,161.881,14285.0
2019-12-31 11:30:00,173.94,174.06,173.64,173.9,24487.0,161.9089,162.0206,161.6296,161.8716,24487.0
2019-12-31 12:00:00,173.82,173.94,173.3,173.5,28224.0,161.7972,161.9089,161.3132,161.4993,28224.0
2019-12-31 12:30:00,173.52,173.69,173.48,173.52,17446.0,161.5179,161.6762,161.4807,161.5179,17446.0
2019-12-31 13:00:00,173.5,173.57,173.1,173.15,21296.0,161.4993,161.5645,161.127,161.1735,21296.0
2019-12-31 13:30:00,173.19,173.19,172.91,172.95,16596.0,161.2108,161.2108,160.9501,160.9874,16596.0
2019-12-31 14:00:00,172.91,173.2,172.79,173.15,27926.0,160.9501,161.2201,160.8384,161.1735,27926.0
2019-12-31 14:30:00,173.11,173.18,172.5,172.53,29927.0,161.1363,161.2015,160.5685,160.5964,29927.0
2019-12-31 15:00:00,172.55,173.21,172.53,173.11,36238.0,160.615,161.2294,160.5964,161.1363,36238.0
2019-12-31 15:30:00,173.14,173.54,173.04,173.21,83825.0,161.1642,161.5366,161.0711,161.2294,83825.0
2020-01-02 09:30:00,174.24,175.21,173.73,174.68,76659.0,162.1881,163.091,161.7134,162.5977,76659.0
2020-01-02 10:00:00,174.71,174.92,174.05,174.18,111475.0,162.6256,162.8211,162.0113,162.1323,111475.0
2020-01-02 10:30:00,174.23,175.46,174.07,175.44,54212.0,162.1788,163.3237,162.0299,163.3051,54212.0
2020-01-02 11:00:00,175.38,175.75,175.04,175.7,53846.0,163.2493,163.5937,162.9328,163.5471,53846.0
2020-01-02 11:30:00,175.74,176.07,175.68,176.05,75644.0,163.5844,163.8916,163.5285,163.8729,75644.0
2020-01-02 12:00:00,176.04,176.73,175.99,176.72,60827.0,163.8636,164.5059,163.8171,164.4966,60827.0
2020-01-02 12:30:00,176.73,176.73,175.96,176.03,47338.0,164.5059,164.5059,163.7892,163.8543,47338.0
2020-01-02 13:00:00,176.02,176.06,175.4,175.49,40577.0,163.845,163.8822,163.2679,163.3517,40577.0
2020-01-02 13:30:00,175.5,175.5,175.06,175.26,30317.0,163.361,163.361,162.9514,163.1376,30317.0
2020-01-02 14:00:00,175.27,175.71,175.21,175.66,42750.0,163.1469,163.5565,163.091,163.5099,42750.0
2020-01-02 14:30:00,175.62,175.9,175.47,175.85,51329.0,163.4727,163.7333,163.3331,163.6868,51329.0
2020-01-02 15:00:00,175.82,176.14,175.78,176.14,63286.0,163.6588,163.9567,163.6216,163.9567,63286.0
2020-01-02 15:30:00,176.13,176.88,176.12,176.88,173982.0,163.9474,164.6455,163.9381,164.6455,173982.0
2020-01-03 09:30:00,174.21,175.24,174.14,174.71,91632.0,162.1602,163.119,162.095,162.6256,91632.0
2020-01-03 10:00:00,174.69,174.69,173.55,174.01,58313.0,162.607,162.607,161.5459,161.974,58313.0
2020-01-03 10:30:00,173.89,174.37,173.81,174.37,37041.0,161.8623,162.3091,161.7879,162.3091,37041.0
2020-01-03 11:00:00,174.26,174.97,174.25,174.72,54371.0,162.2067,162.8676,162.1974,162.6349,54371.0
2020-01-03 11:30:00,174.69,175.02,174.57,174.57,34866.0,162.607,162.9142,162.4953,162.4953,34866.0
2020-01-03 12:00:00,174.63,174.86,174.35,174.75,37554.0,162.5512,162.7652,162.2905,162.6629,37554.0
2020-01-03 12:30:00,174.78,175.2,174.69,175.02,46977.0,162.6908,163.0817,162.607,162.9142,46977.0
2020-01-03 13:00:00,175.02,175.1,174.77,174.81,38361.0,162.9142,162.9886,162.6815,162.7187,38361.0
2020-01-03 13:30:00,174.81,174.9,174.17,174.55,36643.0,162.7187,162.8025,162.123,162.4767,36643.0
2020-01-03 14:00:00,174.59,174.62,174.34,174.45,18005.0,162.5139,162.5418,162.2812,162.3836,18005.0
2020-01-03 14:30:00,174.42,174.85,174.42,174.76,45390.0,162.3557,162.7559,162.3557,162.6722,45390.0
2020-01-03 15:00:00,174.79,175.19,174.79,175.04,48801.0,162.7001,163.0724,162.7001,162.9328,48801.0
2020-01-03 15:30:00,175.04,175.76,174.89,175.51,187589.0,162.9328,163.603,162.7932,163.3703,187589.0
2020-01-06 09:30:00,174.48,174.67,173.73,174.37,64264.0,162.4115,162.5884,161.7134,162.3091,64264.0
2020-01-06 10:00:00,174.38,174.58,174.0,174.28,49440.0,162.3184,162.5046,161.9647,162.2254,49440.0
2020-01-06 10:30:00,174.29,175.06,174.18,174.88,22267.0,162.2347,162.9514,162.1323,162.7839,22267.0
2020-01-06 11:00:00,174.91,175.35,174.88,175.02,39934.0,162.8118,163.2214,162.7839,162.9142,39934.0
2020-01-06 11:30:00,175.06,175.25,174.79,175.02,21639.0,162.9514,163.1283,162.7001,162.9142,21639.0
2020-01-06 12:00:00,175.0,175.4,174.9,175.1,40351.0,162.8956,163.2679,162.8025,162.9886,40351.0
2020-01-06 12:30:00,175.09,175.55,175.08,175.4,35310.0,162.9793,163.4075,162.97,163.2679,35310.0
2020-01-06 13:00:00,175.42,175.57,175.34,175.46,41813.0,163.2865,163.4261,163.212,163.3237,41813.0
2020-01-06 13:30:00,175.44,175.56,175.33,175.48,25740.0,163.3051,163.4168,163.2027,163.3424,25740.0
2020-01-06 14:00:00,175.49,175.49,175.24,175.37,27865.0,163.3517,163.3517,163.119,163.24,27865.0
2020-01-06 14:30:00,175.35,175.38,175.09,175.28,29536.0,163.2214,163.2493,162.9793,163.1562,29536.0
2020-01-06 15:00:00,175.27,175.84,175.27,175.69,59296.0,163.1469,163.6775,163.1469,163.5378,59296.0
2020-01-06 15:30:00,175.7,176.88,175.67,176.78,195002.0,163.5471,164.6455,163.5192,164.5524,195002.0
2020-01-07 09:30:00,176.01,176.44,175.5,175.59,73415.0,163.8357,164.236,163.361,163.4448,73415.0
2020-01-07 10:00:00,175.69,175.97,174.83,175.06,57843.0,163.5378,163.7985,162.7373,162.9514,57843.0
2020-01-07 10:30:00,175.11,175.53,174.84,175.43,47769.0,162.998,163.3889,162.7466,163.2958,47769.0
2020-01-07 11:00:00,175.43,175.48,174.55,174.67,65415.0,163.2958,163.3424,162.4767,162.5884,65415.0
2020-01-07 11:30:00,174.73,174.78,173.75,173.83,49994.0,162.6442,162.6908,161.732,161.8065,49994.0
2020-01-07 12:00:00,173.83,174.1,173.53,173.88,76854.0,161.8065,162.0578,161.5272,161.853,76854.0
2020-01-07 12:30:00,173.88,173.88,173.49,173.59,32067.0,161.853,161.853,161.49,161.5831,32067.0
2020-01-07 13:00:00,173.59,174.24,173.58,174.11,45320.0,161.5831,162.1881,161.5738,162.0671,45320.0
2020-01-07 13:30:00,174.13,174.28,173.84,174.19,25572.0,162.0857,162.2254,161.8158,162.1416,25572.0
2020-01-07 14:00:00,174.22,174.4,174.06,174.24,24459.0,162.1695,162.3371,162.0206,162.1881,24459.0
2020-01-07 14:30:00,174.21,174.39,173.99,174.39,41160.0,162.1602,162.3278,161.9554,162.3278,41160.0
2020-01-07 15:00:00,174.37,174.62,174.36,174.6,64314.0,162.3091,162.5418,162.2998,162.5232,64314.0
2020-01-07 15:30:00,174.59,174.59,173.65,173.73,133939.0,162.5139,162.5139,161.6389,161.7134,133939.0
2020-01-08 09:30:00,174.5,175.48,174.21,175.18,112329.0,162.4301,163.3424,162.1602,163.0631,112329.0
2020-01-08 10:00:00,175.19,175.23,174.3,174.54,92049.0,163.0724,163.1097,162.244,162.4674,92049.0
2020-01-08 10:30:00,174.44,175.5,173.99,175.4,38595.0,162.3743,163.361,161.9554,163.2679,38595.0
2020-01-08 11:00:00,175.48,175.96,175.01,175.79,53674.0,163.3424,163.7892,162.9049,163.6309,53674.0
2020-01-08 11:30:00,175.72,176.41,175.25,175.96,36165.0,163.5658,164.208,163.1283,163.7892,36165.0
2020-01-08 12:00:00,176.01,176.33,175.83,176.08,78308.0,163.8357,164.1336,163.6682,163.9009,78308.0
2020-01-08 12:30:00,176.09,176.5,176.01,176.29,55867.0,163.9102,164.2918,163.8357,164.0963,55867.0
2020-01-08 13:00:00,176.29,176.3,175.85,176.21,46968.0,164.0963,164.1056,163.6868,164.0219,46968.0
2020-01-08 13:30:00,176.19,176.21,175.42,175.42,33855.0,164.0033,164.0219,163.2865,163.2865,33855.0
2020-01-08 14:00:00,175.46,175.83,175.25,175.8,65942.0,163.3237,163.6682,163.1283,163.6402,65942.0
2020-01-08 14:30:00,175.85,176.44,175.81,176.38,56868.0,163.6868,164.236,163.6495,164.1801,56868.0
2020-01-08 15:00:00,176.38,176.6,176.21,176.5,104412.0,164.1801,164.3849,164.0219,164.2918,104412.0
2020-01-08 15:30:00,176.51,176.78,175.76,175.97,245330.0,164.3011,164.5524,163.603,163.7985,245330.0
2020-01-09 09:30:00,176.53,176.87,176.11,176.83,59227.0,164.3197,164.6362,163.9288,164.599,59227.0
2020-01-09 10:00:00,176.87,177.47,176.61,177.47,90072.0,164.6362,165.1947,164.3942,165.1947,90072.0
2020-01-09 10:30:00,177.47,178.39,177.44,178.16,164094.0,165.1947,166.0511,165.1668,165.837,164094.0
2020-01-09 11:00:00,178.18,178.24,177.26,177.43,74417.0,165.8556,165.9115,164.9992,165.1575,74417.0
2020-01-09 11:30:00,177.42,177.65,177.05,177.21,57713.0,165.1482,165.3623,164.8038,164.9527,57713.0
2020-01-09 12:00:00,177.19,177.25,176.31,176.46,64363.0,164.9341,164.9899,164.115,164.2546,64363.0
2020-01-09 12:30:00,176.49,177.36,176.49,177.33,54654.0,164.2825,165.0923,164.2825,165.0644,54654.0
2020-01-09 13:00:00,177.31,177.35,176.77,176.99,35667.0,165.0458,165.083,164.5431,164.7479,35667.0
2020-01-09 13:30:00,176.98,177.0,176.68,176.81,38142.0,164.7386,164.7572,164.4594,164.5804,38142.0
2020-01-09 14:00:00,176.81,177.14,176.81,177.02,26364.0,164.5804,164.8875,164.5804,164.7758,26364.0
2020-01-09 14:30:00,177.02,177.31,176.99,177.22,34295.0,164.7758,165.0458,164.7479,164.962,34295.0
2020-01-09 15:00:00,177.22,177.59,177.12,177.51,61148.0,164.962,165.3064,164.8689,165.232,61148.0
2020-01-09 15:30:00,177.5,177.75,177.34,177.56,150682.0,165.2226,165.4554,165.0737,165.2785,150682.0
2020-01-10 09:30:00,178.1,178.4,176.49,177.16,60742.0,165.7811,166.0604,164.2825,164.9062,60742.0
2020-01-10 10:00:00,177.2,177.33,176.93,177.28,49218.0,164.9434,165.0644,164.6921,165.0179,49218.0
2020-01-10 10:30:00,177.21,177.46,176.88,176.89,35631.0,164.9527,165.1854,164.6455,164.6548,35631.0
2020-01-10 11:00:00,176.84,177.1,176.53,176.56,26480.0,164.6083,164.8503,164.3197,164.3477,26480.0
2020-01-10 11:30:00,176.6,176.6,175.7,176.0,46873.0,164.3849,164.3849,163.5471,163.8264,46873.0
2020-01-10 12:00:00,175.94,176.11,175.25,175.26,100609.0,163.7705,163.9288,163.1283,163.1376,100609.0
2020-01-10 12:30:00,175.32,175.53,174.79,174.85,1273238.0,163.1934,163.3889,162.7001,162.7559,1273238.0
2020-01-10 13:00:00,174.9,174.91,174.17,174.54,54489.0,162.8025,162.8118,162.123,162.4674,54489.0
2020-01-10 13:30:00,174.61,174.9,174.4,174.8,38076.0,162.5325,162.8025,162.3371,162.7094,38076.0
2020-01-10 14:00:00,174.81,174.84,174.55,174.81,38023.0,162.7187,162.7466,162.4767,162.7187,38023.0
2020-01-10 14:30:00,174.81,174.85,174.61,174.85,33749.0,162.7187,162.7559,162.5325,162.7559,33749.0
2020-01-10 15:00:00,174.86,174.86,174.16,174.16,37660.0,162.7652,162.7652,162.1137,162.1137,37660.0
2020-01-10 15:30:00,174.15,174.15,173.41,173.43,174325.0,162.1044,162.1044,161.4155,161.4342,174325.0
2020-01-13 09:30:00,174.08,174.92,173.57,174.77,120809.0,162.0392,162.8211,161.5645,162.6815,120809.0
2020-01-13 10:00:00,174.76,174.85,173.77,174.19,53644.0,162.6722,162.7559,161.7506,162.1416,53644.0
2020-01-13 10:30:00,174.19,174.54,173.79,174.46,37355.0,162.1416,162.4674,161.7693,162.3929,37355.0
2020-01-13 11:00:00,174.46,174.64,174.2,174.64,55429.0,162.3929,162.5605,162.1509,162.5605,55429.0
2020-01-13 11:30:00,174.73,174.97,174.36,174.54,41087.0,162.6442,162.8676,162.2998,162.4674,41087.0
2020-01-13 12:00:00,174.55,175.0,174.42,174.6,50163.0,162.4767,162.8956,162.3557,162.5232,50163.0
2020-01-13 12:30:00,174.63,174.83,174.47,174.62,26865.0,162.5512,162.7373,162.4022,162.5418,26865.0
2020-01-13 13:00:00,174.6,174.68,174.48,174.68,25797.0,162.5232,162.5977,162.4115,162.5977,25797.0
2020-01-13 13:30:00,174.63,174.91,174.47,174.87,37768.0,162.5512,162.8118,162.4022,162.7746,37768.0
2020-01-13 14:00:00,174.88,175.03,174.8,174.8,25156.0,162.7839,162.9235,162.7094,162.7094,25156.0
2020-01-13 14:30:00,174.81,175.04,174.68,175.03,32526.0,162.7187,162.9328,162.5977,162.9235,32526.0
2020-01-13 15:00:00,175.03,175.04,174.75,174.88,37476.0,162.9235,162.9328,162.6629,162.7839,37476.0
2020-01-13 15:30:00,174.9,174.98,174.69,174.74,230623.0,162.8025,162.8769,162.607,162.6535,230623.0
2020-01-14 09:30:00,174.88,175.0,174.07,174.08,46750.0,162.7839,162.8956,162.0299,162.0392,46750.0
2020-01-14 10:00:00,174.05,174.69,173.93,174.57,50778.0,162.0113,162.607,161.8996,162.4953,50778.0
2020-01-14 10:30:00,174.57,175.05,174.57,174.9,26643.0,162.4953,162.9421,162.4953,162.8025,26643.0
2020-01-14 11:00:00,174.9,175.03,174.67,174.76,20588.0,162.8025,162.9235,162.5884,162.6722,20588.0
2020-01-14 11:30:00,174.79,174.83,174.47,174.73,26519.0,162.7001,162.7373,162.4022,162.6442,26519.0
2020-01-14 12:00:00,174.72,174.78,174.43,174.43,28471.0,162.6349,162.6908,162.365,162.365,28471.0
2020-01-14 12:30:00,174.48,174.89,174.48,174.83,26400.0,162.4115,162.7932,162.4115,162.7373,26400.0
2020-01-14 13:00:00,174.86,175.02,174.82,174.9,24740.0,162.7652,162.9142,162.728,162.8025,24740.0
2020-01-14 13:30:00,174.93,175.03,173.91,174.05,71042.0,162.8304,162.9235,161.881,162.0113,71042.0
2020-01-14 14:00:00,174.05,174.2,173.65,174.01,76868.0,162.0113,162.1509,161.6389,161.974,76868.0
2020-01-14 14:30:00,174.02,174.45,174.0,174.19,29690.0,161.9833,162.3836,161.9647,162.1416,29690.0
2020-01-14 15:00:00,174.2,174.27,173.85,173.87,33622.0,162.1509,162.2161,161.8251,161.8437,33622.0
2020-01-14 15:30:00,173.87,174.07,173.43,173.66,86073.0,161.8437,162.0299,161.4342,161.6483,86073.0
2020-01-15 09:30:00,173.12,174.59,172.62,174.46,82187.0,161.1456,162.5139,160.6802,162.3929,82187.0
2020-01-15 10:00:00,174.42,174.79,174.2,174.53,77912.0,162.3557,162.7001,162.1509,162.4581,77912.0
2020-01-15 10:30:00,174.62,175.06,174.34,175.06,42072.0,162.5418,162.9514,162.2812,162.9514,42072.0
2020-01-15 11:00:00,175.05,175.15,174.36,174.5,42168.0,162.9421,163.0352,162.2998,162.4301,42168.0
2020-01-15 11:30:00,174.54,174.77,174.07,174.18,41669.0,162.4674,162.6815,162.0299,162.1323,41669.0
2020-01-15 12:00:00,174.09,174.2,173.87,173.87,37901.0,162.0485,162.1509,161.8437,161.8437,37901.0
2020-01-15 12:30:00,173.88,174.02,173.51,173.51,19374.0,161.853,161.9833,161.5086,161.5086,19374.0
2020-01-15 13:00:00,173.53,173.54,172.94,172.99,42133.0,161.5272,161.5366,160.9781,161.0246,42133.0
2020-01-15 13:30:00,173.0,173.26,172.8,172.94,31223.0,161.0339,161.2759,160.8477,160.9781,31223.0
2020-01-15 14:00:00,172.96,173.24,172.93,173.23,37876.0,160.9967,161.2573,160.9687,161.248,37876.0
2020-01-15 14:30:00,173.26,173.4,173.13,173.16,38131.0,161.2759,161.4062,161.1549,161.1828,38131.0
2020-01-15 15:00:00,173.18,173.19,172.45,172.52,49621.0,161.2015,161.2108,160.5219,160.5871,49621.0
2020-01-15 15:30:00,172.53,172.99,172.15,172.95,177681.0,160.5964,161.0246,160.2427,160.9874,177681.0
2020-01-16 09:30:00,174.0,174.18,173.05,173.88,92684.0,161.9647,162.1323,161.0804,161.853,92684.0
2020-01-16 10:00:00,173.88,174.14,173.37,173.98,50120.0,161.853,162.095,161.3783,161.9461,50120.0
2020-01-16 10:30:00,173.96,174.94,173.95,174.42,125250.0,161.9275,162.8397,161.9182,162.3557,125250.0
2020-01-16 11:00:00,174.49,174.9,174.39,174.66,34256.0,162.4208,162.8025,162.3278,162.5791,34256.0
2020-01-16 11:30:00,174.66,174.88,174.42,174.78,32718.0,162.5791,162.7839,162.3557,162.6908,32718.0
2020-01-16 12:00:00,174.77,175.1,174.58,174.71,38089.0,162.6815,162.9886,162.5046,162.6256,38089.0
2020-01-16 12:30:00,174.73,175.02,174.73,174.91,30439.0,162.6442,162.9142,162.6442,162.8118,30439.0
2020-01-16 13:00:00,174.88,175.01,174.59,174.94,34257.0,162.7839,162.9049,162.5139,162.8397,34257.0
2020-01-16 13:30:00,174.98,175.2,174.91,174.99,51126.0,162.8769,163.0817,162.8118,162.8863,51126.0
2020-01-16 14:00:00,174.94,175.11,174.69,174.7,39460.0,162.8397,162.998,162.607,162.6163,39460.0
2020-01-16 14:30:00,174.71,174.85,174.46,174.48,54518.0,162.6256,162.7559,162.3929,162.4115,54518.0
2020-01-16 15:00:00,174.53,174.97,174.46,174.95,83050.0,162.4581,162.8676,162.3929,162.849,83050.0
2020-01-16 15:30:00,174.93,175.56,174.9,175.53,198324.0,162.8304,163.4168,162.8025,163.3889,198324.0
2020-01-17 09:30:00,175.71,176.49,175.53,175.89,209528.0,163.5565,164.2825,163.3889,163.724,209528.0
2020-01-17 10:00:00,175.87,177.01,175.72,176.76,110041.0,163.7054,164.7665,163.5658,164.5338,110041.0
2020-01-17 10:30:00,176.78,176.79,175.82,175.92,27941.0,164.5524,164.5618,163.6588,163.7519,27941.0
2020-01-17 11:00:00,175.88,176.28,175.62,176.28,56089.0,163.7147,164.087,163.4727,164.087,56089.0
2020-01-17 11:30:00,176.28,176.84,176.22,176.78,76859.0,164.087,164.6083,164.0312,164.5524,76859.0
2020-01-17 12:00:00,176.76,176.87,176.59,176.69,36217.0,164.5338,164.6362,164.3756,164.4687,36217.0
2020-01-17 12:30:00,176.69,176.82,176.47,176.81,20487.0,164.4687,164.5897,164.2639,164.5804,20487.0
2020-01-17 13:00:00,176.84,176.94,176.27,176.27,34063.0,164.6083,164.7014,164.0777,164.0777,34063.0
2020-01-17 13:30:00,176.29,176.44,176.14,176.41,20084.0,164.0963,164.236,163.9567,164.208,20084.0
2020-01-17 14:00:00,176.43,176.83,176.43,176.7,34744.0,164.2267,164.599,164.2267,164.478,34744.0
2020-01-17 14:30:00,176.72,176.88,176.54,176.83,33220.0,164.4966,164.6455,164.329,164.599,33220.0
2020-01-17 15:00:00,176.82,176.82,176.26,176.44,55856.0,164.5897,164.5897,164.0684,164.236,55856.0
2020-01-17 15:30:00,176.46,176.7,176.17,176.19,300188.0,164.2546,164.478,163.9846,164.0033,300188.0
2020-01-21 09:30:00,175.1,175.43,174.04,174.53,77209.0,162.9886,163.2958,162.002,162.4581,77209.0
2020-01-21 10:00:00,174.63,174.95,174.34,174.76,70732.0,162.5512,162.849,162.2812,162.6722,70732.0
2020-01-21 10:30:00,174.74,174.77,174.05,174.25,38180.0,162.6535,162.6815,162.0113,162.1974,38180.0
2020-01-21 11:00:00,174.2,174.47,173.6,173.75,49981.0,162.1509,162.4022,161.5924,161.732,49981.0
2020-01-21 11:30:00,173.71,174.29,173.5,174.29,41966.0,161.6948,162.2347,161.4993,162.2347,41966.0
2020-01-21 12:00:00,174.29,174.61,174.18,174.61,24253.0,162.2347,162.5325,162.1323,162.5325,24253.0
2020-01-21 12:30:00,174.58,174.59,174.19,174.29,26118.0,162.5046,162.5139,162.1416,162.2347,26118.0
2020-01-21 13:00:00,174.28,174.45,173.73,173.85,32369.0,162.2254,162.3836,161.7134,161.8251,32369.0
2020-01-21 13:30:00,173.86,173.93,173.2,173.23,42553.0,161.8344,161.8996,161.2201,161.248,42553.0
2020-01-21 14:00:00,173.2,173.54,173.04,173.49,33464.0,161.2201,161.5366,161.0711,161.49,33464.0
2020-01-21 14:30:00,173.43,173.55,173.24,173.48,60740.0,161.4342,161.5459,161.2573,161.4807,60740.0
2020-01-21 15:00:00,173.45,173.63,173.23,173.24,66746.0,161.4528,161.6203,161.248,161.2573,66746.0
2020-01-21 15:30:00,173.25,173.34,172.39,172.61,299263.0,161.2666,161.3504,160.4661,160.6709,299263.0
2020-01-22 09:30:00,173.07,173.66,172.75,173.14,74523.0,161.0991,161.6483,160.8012,161.1642,74523.0
2020-01-22 10:00:00,173.23,173.23,172.45,172.55,29078.0,161.248,161.248,160.5219,160.615,29078.0
2020-01-22 10:30:00,172.58,172.81,171.76,171.78,70537.0,160.643,160.857,159.8797,159.8983,70537.0
2020-01-22 11:00:00,171.79,171.87,171.06,171.18,58552.0,159.9076,159.9821,159.2281,159.3398,58552.0
2020-01-22 11:30:00,171.18,171.38,170.91,171.19,45411.0,159.3398,159.526,159.0885,159.3491,45411.0
2020-01-22 12:00:00,171.21,171.48,171.09,171.44,37742.0,159.3677,159.619,159.256,159.5818,37742.0
2020-01-22 12:30:00,171.42,171.66,171.32,171.52,33898.0,159.5632,159.7866,159.4701,159.6563,33898.0
2020-01-22 13:00:00,171.56,171.69,171.4,171.61,24279.0,159.6935,159.8145,159.5446,159.74,24279.0
2020-01-22 13:30:00,171.62,171.81,171.48,171.61,39527.0,159.7494,159.9262,159.619,159.74,39527.0
2020-01-22 14:00:00,171.64,171.7,170.92,171.03,49076.0,159.768,159.8238,159.0978,159.2002,49076.0
2020-01-22 14:30:00,171.04,171.24,171.01,171.22,33312.0,159.2095,159.3956,159.1815,159.377,33312.0
2020-01-22 15:00:00,171.17,171.2,170.62,170.78,47591.0,159.3305,159.3584,158.8185,158.9675,47591.0
2020-01-22 15:30:00,170.78,171.32,170.71,171.16,165766.0,158.9675,159.4701,158.9023,159.3212,165766.0
2020-01-23 09:30:00,170.28,170.63,169.13,170.23,82775.0,158.502,158.8278,157.4316,158.4555,82775.0
2020-01-23 10:00:00,170.29,170.3,169.68,169.92,79713.0,158.5113,158.5207,157.9435,158.1669,79713.0
2020-01-23 10:30:00,170.01,170.22,169.62,169.78,52565.0,158.2507,158.4462,157.8877,158.0366,52565.0
2020-01-23 11:00:00,169.82,169.87,168.66,168.89,52062.0,158.0739,158.1204,156.9941,157.2082,52062.0
2020-01-23 11:30:00,168.88,169.35,168.88,169.11,41922.0,157.1989,157.6364,157.1989,157.413,41922.0
2020-01-23 12:00:00,169.17,169.65,168.8,169.65,49359.0,157.4688,157.9156,157.1244,157.9156,49359.0
2020-01-23 12:30:00,169.7,169.9,169.37,169.72,45123.0,157.9622,158.1483,157.655,157.9808,45123.0
2020-01-23 13:00:00,169.72,170.28,169.72,170.15,28939.0,157.9808,158.502,157.9808,158.381,28939.0
2020-01-23 13:30:00,170.07,170.71,170.01,170.63,25108.0,158.3066,158.9023,158.2507,158.8278,25108.0
2020-01-23 14:00:00,170.66,170.9,170.41,170.85,31645.0,158.8558,159.0792,158.623,159.0326,31645.0
2020-01-23 14:30:00,170.85,171.2,170.85,171.19,48891.0,159.0326,159.3584,159.0326,159.3491,48891.0
2020-01-23 15:00:00,171.18,171.66,171.05,171.65,34749.0,159.3398,159.7866,159.2188,159.7773,34749.0
2020-01-23 15:30:00,171.68,172.18,171.61,172.05,198757.0,159.8052,160.2706,159.74,160.1496,198757.0
2020-01-24 09:30:00,172.05,172.05,169.67,170.36,112529.0,160.1496,160.1496,157.9342,158.5765,112529.0
2020-01-24 10:00:00,170.41,171.03,170.15,170.69,47576.0,158.623,159.2002,158.381,158.8837,47576.0
2020-01-24 10:30:00,170.61,171.49,170.61,171.44,88716.0,158.8092,159.6283,158.8092,159.5818,88716.0
2020-01-24 11:00:00,171.38,171.83,170.78,171.13,55134.0,159.526,159.9448,158.9675,159.2932,55134.0
2020-01-24 11:30:00,171.17,171.17,170.34,170.58,28917.0,159.3305,159.3305,158.5579,158.7813,28917.0
2020-01-24 12:00:00,170.56,170.67,169.88,170.01,60099.0,158.7627,158.8651,158.1297,158.2507,60099.0
2020-01-24 12:30:00,170.11,170.69,170.11,170.46,17192.0,158.3438,158.8837,158.3438,158.6696,17192.0
2020-01-24 13:00:00,170.4,170.43,169.79,169.81,31662.0,158.6137,158.6417,158.0459,158.0645,31662.0
2020-01-24 13:30:00,169.78,169.91,169.41,169.71,37654.0,158.0366,158.1576,157.6922,157.9715,37654.0
2020-01-24 14:00:00,169.71,169.78,169.07,169.17,45015.0,157.9715,158.0366,157.3757,157.4688,45015.0
2020-01-24 14:30:00,169.26,170.03,169.04,169.99,49759.0,157.5526,158.2693,157.3478,158.2321,49759.0
2020-01-24 15:00:00,170.06,170.26,169.75,170.11,34400.0,158.2973,158.4834,158.0087,158.3438,34400.0
2020-01-24 15:30:00,170.07,170.22,169.42,170.11,130003.0,158.3066,158.4462,157.7015,158.3438,130003.0
2020-01-27 09:30:00,166.18,167.99,165.84,166.86,108036.0,154.6856,156.3704,154.3691,155.3186,108036.0
2020-01-27 10:00:00,166.91,166.91,166.0,166.5,36726.0,155.3651,155.3651,154.5181,154.9835,36726.0
2020-01-27 10:30:00,166.57,166.6,164.77,165.16,115392.0,155.0487,155.0766,153.3732,153.7362,115392.0
2020-01-27 11:00:00,165.17,165.45,164.59,164.84,28411.0,153.7455,154.0061,153.2056,153.4383,28411.0
2020-01-27 11:30:00,164.73,165.07,164.31,164.64,67073.0,153.3359,153.6524,152.945,153.2521,67073.0
2020-01-27 12:00:00,164.67,165.0,164.48,164.99,58604.0,153.2801,153.5872,153.1032,153.5779,58604.0
2020-01-27 12:30:00,164.98,165.24,164.66,164.8,58339.0,153.5686,153.8106,153.2708,153.4011,58339.0
2020-01-27 13:00:00,164.75,165.1,164.7,164.9,59235.0,153.3545,153.6803,153.308,153.4942,59235.0
2020-01-27 13:30:00,164.92,165.07,164.53,164.65,65960.0,153.5128,153.6524,153.1498,153.2615,65960.0
2020-01-27 14:00:00,164.66,164.97,164.29,164.92,40796.0,153.2708,153.5593,152.9264,153.5128,40796.0
2020-01-27 14:30:00,164.91,165.0,163.5,163.67,133568.0,153.5035,153.5872,152.191,152.3492,133568.0
2020-01-27 15:00:00,163.7,164.47,163.43,164.16,66610.0,152.3772,153.0939,152.1258,152.8053,66610.0
2020-01-27 15:30:00,164.13,164.13,162.93,163.28,226347.0,152.7774,152.7774,151.6604,151.9862,226347.0
2020-01-28 09:30:00,164.81,165.67,163.01,163.25,125287.0,153.4104,154.2109,151.7349,151.9583,125287.0
2020-01-28 10:00:00,163.35,164.7,163.22,164.55,95921.0,152.0514,153.308,151.9304,153.1684,95921.0
2020-01-28 10:30:00,164.48,164.94,163.85,163.95,86820.0,153.1032,153.5314,152.5168,152.6099,86820.0
2020-01-28 11:00:00,164.0,164.09,163.21,163.41,74433.0,152.6564,152.7402,151.9211,152.1072,74433.0
2020-01-28 11:30:00,163.41,163.53,162.94,163.21,63790.0,152.1072,152.2189,151.6697,151.9211,63790.0
2020-01-28 12:00:00,163.22,163.29,162.98,162.98,45421.0,151.9304,151.9955,151.707,151.707,45421.0
2020-01-28 12:30:00,162.96,163.07,162.55,162.98,62559.0,151.6883,151.7907,151.3067,151.707,62559.0
2020-01-28 13:00:00,162.99,162.99,162.4,162.85,72877.0,151.7163,151.7163,151.1671,151.586,72877.0
2020-01-28 13:30:00,162.86,163.47,162.51,163.27,66067.0,151.5953,152.1631,151.2695,151.9769,66067.0
2020-01-28 14:00:00,163.28,163.37,162.93,162.93,55859.0,151.9862,152.07,151.6604,151.6604,55859.0
2020-01-28 14:30:00,162.97,163.56,162.93,163.24,80815.0,151.6977,152.2468,151.6604,151.949,80815.0
2020-01-28 15:00:00,163.26,163.32,162.84,163.01,104792.0,151.9676,152.0234,151.5767,151.7349,104792.0
2020-01-28 15:30:00,163.02,163.1,162.68,162.94,194025.0,151.7442,151.8187,151.4277,151.6697,194025.0
2020-01-29 09:30:00,163.91,163.91,162.14,162.32,116323.0,152.5726,152.5726,150.9251,151.0926,116323.0
2020-01-29 10:00:00,162.33,162.79,161.76,162.74,87769.0,151.1019,151.5301,150.5714,151.4836,87769.0
2020-01-29 10:30:00,162.72,162.98,162.52,162.89,69111.0,151.465,151.707,151.2788,151.6232,69111.0
2020-01-29 11:00:00,162.91,162.92,162.26,162.46,52973.0,151.6418,151.6511,151.0368,151.2229,52973.0
2020-01-29 11:30:00,162.46,162.51,161.75,161.84,87116.0,151.2229,151.2695,150.562,150.6458,87116.0
2020-01-29 12:00:00,161.92,162.07,161.73,161.95,38997.0,150.7203,150.8599,150.5434,150.7482,38997.0
2020-01-29 12:30:00,161.98,161.99,161.46,161.49,30782.0,150.7761,150.7854,150.2921,150.32,30782.0
2020-01-29 13:00:00,161.51,161.58,161.2,161.46,46792.0,150.3386,150.4038,150.0501,150.2921,46792.0
2020-01-29 13:30:00,161.42,162.14,161.31,161.99,37814.0,150.2549,150.9251,150.1525,150.7854,37814.0
2020-01-29 14:00:00,161.78,161.79,161.3,161.4,56303.0,150.59,150.5993,150.1432,150.2363,56303.0
2020-01-29 14:30:00,161.42,161.55,161.15,161.21,53253.0,150.2549,150.3759,150.0035,150.0594,53253.0
2020-01-29 15:00:00,161.24,161.24,160.34,160.69,121874.0,150.0873,150.0873,149.2496,149.5754,121874.0
2020-01-29 15:30:00,160.69,161.03,160.06,160.1,299385.0,149.5754,149.8918,148.9889,149.0262,299385.0
2020-01-30 09:30:00,159.0,161.14,158.53,160.83,123065.0,148.0023,149.9942,147.5648,149.7057,123065.0
2020-01-30 10:00:00,160.82,161.84,160.37,160.92,142026.0,149.6964,150.6458,149.2775,149.7895,142026.0
2020-01-30 10:30:00,160.88,160.88,158.81,159.28,119046.0,149.7522,149.7522,147.8254,148.2629,119046.0
2020-01-30 11:00:00,159.28,160.31,159.22,160.07,70063.0,148.2629,149.2216,148.207,148.9982,70063.0
2020-01-30 11:30:00,160.03,161.01,159.87,160.47,73628.0,148.961,149.8732,148.8121,149.3706,73628.0
2020-01-30 12:00:00,160.4,160.58,159.96,160.01,579496.0,149.3054,149.473,148.8959,148.9424,579496.0
2020-01-30 12:30:00,160.0,160.07,159.41,159.63,81716.0,148.9331,148.9982,148.3839,148.5887,81716.0
2020-01-30 13:00:00,159.65,159.87,159.48,159.68,28831.0,148.6073,148.8121,148.4491,148.6352,28831.0
2020-01-30 13:30:00,159.64,159.88,159.53,159.64,32250.0,148.598,148.8214,148.4956,148.598,32250.0
2020-01-30 14:00:00,159.75,160.04,159.71,159.88,49305.0,148.7004,148.9703,148.6631,148.8214,49305.0
2020-01-30 14:30:00,159.84,160.46,159.55,160.05,78941.0,148.7842,149.3613,148.5142,148.9796,78941.0
2020-01-30 15:00:00,160.11,160.6,159.98,160.49,114105.0,149.0355,149.4916,148.9145,149.3892,114105.0
2020-01-30 15:30:00,160.48,161.2,160.45,161.14,410468.0,149.3799,150.0501,149.352,149.9942,410468.0
2020-01-31 09:30:00,159.72,161.17,159.13,160.56,108110.0,148.6725,150.0222,148.1233,149.4544,108110.0
2020-01-31 10:00:00,160.76,161.11,159.95,160.96,74211.0,149.6405,149.9663,148.8865,149.8267,74211.0
2020-01-31 10:30:00,160.97,161.22,160.55,160.88,63071.0,149.836,150.0687,149.445,149.7522,63071.0
2020-01-31 11:00:00,160.89,161.04,159.55,159.55,103399.0,149.7615,149.9012,148.5142,148.5142,103399.0
2020-01-31 11:30:00,159.56,159.87,159.24,159.74,59027.0,148.5235,148.8121,148.2257,148.6911,59027.0
2020-01-31 12:00:00,159.72,160.08,159.56,159.83,37412.0,148.6725,149.0076,148.5235,148.7748,37412.0
2020-01-31 12:30:00,159.67,159.78,158.4,158.79,61453.0,148.6259,148.7283,147.4438,147.8068,61453.0
2020-01-31 13:00:00,158.88,159.1,158.61,158.64,45551.0,147.8906,148.0953,147.6392,147.6672,45551.0
2020-01-31 13:30:00,158.58,158.68,158.28,158.5,79666.0,147.6113,147.7044,147.3321,147.5368,79666.0
2020-01-31 14:00:00,158.59,158.66,158.02,158.42,72076.0,147.6206,147.6858,147.09,147.4624,72076.0
2020-01-31 14:30:00,158.41,158.88,158.15,158.15,57666.0,147.4531,147.8906,147.211,147.211,57666.0
2020-01-31 15:00:00,158.17,158.19,157.55,157.65,56082.0,147.2297,147.2483,146.6525,146.7456,56082.0
2020-01-31 15:30:00,157.61,158.78,157.32,158.55,255264.0,146.7084,147.7975,146.4385,147.5834,255264.0
2020-02-03 09:30:00,159.44,160.45,158.98,160.39,70106.0,148.4118,149.352,147.9836,149.2961,70106.0
2020-02-03 10:00:00,160.49,161.43,159.32,159.73,157999.0,149.3892,150.2642,148.3001,148.6818,157999.0
2020-02-03 10:30:00,159.75,159.91,158.29,158.54,165431.0,148.7004,148.8493,147.3414,147.5741,165431.0
2020-02-03 11:00:00,158.55,158.64,157.83,157.89,95201.0,147.5834,147.6672,146.9132,146.969,95201.0
2020-02-03 11:30:00,157.87,157.96,157.3,157.46,70243.0,146.9504,147.0342,146.4198,146.5688,70243.0
2020-02-03 12:00:00,157.46,157.78,157.28,157.72,101684.0,146.5688,146.8666,146.4012,146.8108,101684.0
2020-02-03 12:30:00,157.72,158.23,157.65,158.14,73126.0,146.8108,147.2855,146.7456,147.2017,73126.0
2020-02-03 13:00:00,158.1,158.55,157.93,158.1,86101.0,147.1645,147.5834,147.0063,147.1645,86101.0
2020-02-03 13:30:00,158.07,158.45,158.06,158.26,49147.0,147.1366,147.4903,147.1273,147.3134,49147.0
2020-02-03 14:00:00,158.28,158.35,158.12,158.19,46230.0,147.3321,147.3972,147.1831,147.2483,46230.0
2020-02-03 14:30:00,158.22,159.17,157.91,158.99,57431.0,147.2762,148.1605,146.9876,147.9929,57431.0
2020-02-03 15:00:00,158.94,159.01,158.73,158.97,43193.0,147.9464,148.0116,147.7509,147.9743,43193.0
2020-02-03 15:30:00,158.95,158.99,157.82,158.23,157016.0,147.9557,147.9929,146.9039,147.2855,157016.0
2020-02-04 09:30:00,161.33,163.37,160.65,163.18,131093.0,150.1711,152.07,149.5381,151.8931,131093.0
2020-02-04 10:00:00,163.24,163.81,162.8,163.75,84154.0,151.949,152.4796,151.5394,152.4237,84154.0
2020-02-04 10:30:00,163.77,164.36,163.46,163.89,88452.0,152.4423,152.9915,152.1538,152.554,88452.0
2020-02-04 11:00:00,163.73,164.5,163.47,164.28,62383.0,152.4051,153.1218,152.1631,152.917,62383.0
2020-02-04 11:30:00,164.28,164.39,163.82,164.1,64494.0,152.917,153.0194,152.4889,152.7495,64494.0
2020-02-04 12:00:00,164.14,164.63,164.06,164.49,55302.0,152.7867,153.2428,152.7123,153.1125,55302.0
2020-02-04 12:30:00,164.43,164.68,164.24,164.6,52285.0,153.0567,153.2894,152.8798,153.2149,52285.0
2020-02-04 13:00:00,164.59,164.59,163.95,164.14,37197.0,153.2056,153.2056,152.6099,152.7867,37197.0
2020-02-04 13:30:00,164.19,164.86,163.99,164.72,53861.0,152.8333,153.4569,152.6471,153.3266,53861.0
2020-02-04 14:00:00,164.64,165.12,164.61,164.64,51135.0,153.2521,153.6989,153.2242,153.2521,51135.0
2020-02-04 14:30:00,164.62,164.96,164.52,164.67,33567.0,153.2335,153.55,153.1404,153.2801,33567.0
2020-02-04 15:00:00,164.6,164.99,164.48,164.72,43901.0,153.2149,153.5779,153.1032,153.3266,43901.0
2020-02-04 15:30:00,164.66,164.96,164.32,164.47,171336.0,153.2708,153.55,152.9543,153.0939,171336.0
2020-02-05 09:30:00,167.4,167.7,166.54,167.12,120223.0,155.8212,156.1005,155.0207,155.5606,120223.0
2020-02-05 10:00:00,167.03,167.85,166.79,166.94,95019.0,155.4768,156.2401,155.2534,155.3931,95019.0
2020-02-05 10:30:00,166.94,167.81,166.51,167.69,47546.0,155.3931,156.2029,154.9928,156.0912,47546.0
2020-02-05 11:00:00,167.68,167.95,167.3,167.45,49452.0,156.0819,156.3332,155.7282,155.8678,49452.0
2020-02-05 11:30:00,167.46,167.7,167.01,167.53,40461.0,155.8771,156.1005,155.4582,155.9423,40461.0
2020-02-05 12:00:00,167.41,168.06,167.27,167.66,51795.0,155.8306,156.4356,155.7002,156.0633,51795.0
2020-02-05 12:30:00,167.66,167.86,167.47,167.74,50163.0,156.0633,156.2494,155.8864,156.1377,50163.0
2020-02-05 13:00:00,167.74,168.05,167.66,168.01,38866.0,156.1377,156.4263,156.0633,156.3891,38866.0
2020-02-05 13:30:00,167.97,168.51,167.7,168.44,35130.0,156.3518,156.8545,156.1005,156.7893,35130.0
2020-02-05 14:00:00,168.43,168.55,168.11,168.45,29862.0,156.78,156.8917,156.4821,156.7986,29862.0
2020-02-05 14:30:00,168.43,168.77,168.31,168.7,42683.0,156.78,157.0965,156.6683,157.0313,42683.0
2020-02-05 15:00:00,168.7,168.76,168.22,168.47,58378.0,157.0313,157.0872,156.5845,156.8172,58378.0
2020-02-05 15:30:00,168.46,168.61,167.92,168.35,198603.0,156.8079,156.9475,156.3053,156.7055,198603.0
2020-02-06 09:30:00,168.75,168.75,166.53,167.87,129295.0,157.0779,157.0779,155.0114,156.2587,129295.0
2020-02-06 10:00:00,167.82,167.82,166.05,166.7,122215.0,156.2122,156.2122,154.5646,155.1697,122215.0
2020-02-06 10:30:00,166.62,166.89,166.26,166.38,76192.0,155.0952,155.3465,154.7601,154.8718,76192.0
2020-02-06 11:00:00,166.33,166.67,166.07,166.64,57881.0,154.8253,155.1417,154.5832,155.1138,57881.0
2020-02-06 11:30:00,166.64,166.89,166.51,166.78,71797.0,155.1138,155.3465,154.9928,155.2441,71797.0
2020-02-06 12:00:00,166.77,168.3,166.77,168.28,75801.0,155.2348,156.659,155.2348,156.6404,75801.0
2020-02-06 12:30:00,168.28,168.34,168.01,168.28,68762.0,156.6404,156.6962,156.3891,156.6404,68762.0
2020-02-06 13:00:00,168.29,168.33,167.9,168.03,57473.0,156.6497,156.6869,156.2867,156.4077,57473.0
2020-02-06 13:30:00,168.0,168.49,167.75,168.49,83977.0,156.3797,156.8358,156.147,156.8358,83977.0
2020-02-06 14:00:00,168.53,168.94,168.5,168.7,101331.0,156.8731,157.2547,156.8452,157.0313,101331.0
2020-02-06 14:30:00,168.69,169.15,168.61,168.78,93160.0,157.022,157.4502,156.9475,157.1058,93160.0
2020-02-06 15:00:00,168.78,169.07,168.53,168.62,84176.0,157.1058,157.3757,156.8731,156.9569,84176.0
2020-02-06 15:30:00,168.63,169.13,168.62,168.92,219821.0,156.9662,157.4316,156.9569,157.2361,219821.0
2020-02-07 09:30:00,167.42,168.2,167.0,167.22,125620.0,155.8399,156.5659,155.4489,155.6537,125620.0
2020-02-07 10:00:00,167.3,168.42,166.66,168.26,81610.0,155.7282,156.7707,155.1324,156.6218,81610.0
2020-02-07 10:30:00,168.32,168.62,167.81,168.19,62219.0,156.6776,156.9569,156.2029,156.5566,62219.0
2020-02-07 11:00:00,168.18,168.29,167.6,168.06,66762.0,156.5473,156.6497,156.0074,156.4356,66762.0
2020-02-07 11:30:00,168.06,168.53,168.05,168.21,96624.0,156.4356,156.8731,156.4263,156.5752,96624.0
2020-02-07 12:00:00,168.16,168.9,168.12,168.68,46878.0,156.5287,157.2175,156.4914,157.0127,46878.0
2020-02-07 12:30:00,168.68,168.68,168.33,168.61,24203.0,157.0127,157.0127,156.6869,156.9475,24203.0
2020-02-07 13:00:00,168.5,168.52,167.95,168.01,60986.0,156.8452,156.8638,156.3332,156.3891,60986.0
2020-02-07 13:30:00,168.06,168.24,167.84,167.94,38856.0,156.4356,156.6031,156.2308,156.3239,38856.0
2020-02-07 14:00:00,167.87,168.25,167.49,168.25,71428.0,156.2587,156.6125,155.905,156.6125,71428.0
2020-02-07 14:30:00,168.28,168.34,167.64,167.86,55364.0,156.6404,156.6962,156.0446,156.2494,55364.0
2020-02-07 15:00:00,167.91,168.11,167.68,168.01,62169.0,156.296,156.4821,156.0819,156.3891,62169.0
2020-02-07 15:30:00,168.02,168.17,167.17,167.48,255032.0,156.3984,156.538,155.6072,155.8957,255032.0
2020-02-10 09:30:00,166.46,168.23,166.13,167.75,96492.0,154.9463,156.5938,154.6391,156.147,96492.0
2020-02-10 10:00:00,167.86,167.99,167.43,167.65,34166.0,156.2494,156.3704,155.8492,156.054,34166.0
2020-02-10 10:30:00,167.69,168.23,167.6,168.23,41308.0,156.0912,156.5938,156.0074,156.5938,41308.0
2020-02-10 11:00:00,168.29,168.29,167.97,168.0,30614.0,156.6497,156.6497,156.3518,156.3797,30614.0
2020-02-10 11:30:00,167.95,168.05,167.73,167.77,27623.0,156.3332,156.4263,156.1284,156.1657,27623.0
2020-02-10 12:00:00,167.76,167.76,167.48,167.63,40948.0,156.1563,156.1563,155.8957,156.0353,40948.0
2020-02-10 12:30:00,167.67,167.76,167.51,167.7,14253.0,156.0726,156.1563,155.9236,156.1005,14253.0
2020-02-10 13:00:00,167.72,168.21,167.69,167.8,68020.0,156.1191,156.5752,156.0912,156.1936,68020.0
2020-02-10 13:30:00,167.8,167.89,167.7,167.73,17425.0,156.1936,156.2774,156.1005,156.1284,17425.0
2020-02-10 14:00:00,167.74,167.94,167.7,167.93,13281.0,156.1377,156.3239,156.1005,156.3146,13281.0
2020-02-10 14:30:00,167.93,168.02,167.81,167.91,16967.0,156.3146,156.3984,156.2029,156.296,16967.0
2020-02-10 15:00:00,167.92,168.18,167.88,168.12,23586.0,156.3053,156.5473,156.268,156.4914,23586.0
2020-02-10 15:30:00,168.11,168.26,167.9,168.25,102507.0,156.4821,156.6218,156.2867,156.6125,102507.0
2020-02-11 09:30:00,169.1,170.06,168.6,169.91,96633.0,157.4037,158.2973,156.9382,158.1576,96633.0
2020-02-11 10:00:00,169.95,170.79,169.91,170.44,80777.0,158.1949,158.9768,158.1576,158.651,80777.0
2020-02-11 10:30:00,170.46,170.71,170.37,170.41,94106.0,158.6696,158.9023,158.5858,158.623,94106.0
2020-02-11 11:00:00,170.4,170.55,170.13,170.22,66822.0,158.6137,158.7534,158.3624,158.4462,66822.0
2020-02-11 11:30:00,170.24,170.52,169.8,170.33,70828.0,158.4648,158.7254,158.0552,158.5486,70828.0
2020-02-11 12:00:00,170.3,170.94,170.24,170.86,32212.0,158.5207,159.1164,158.4648,159.0419,32212.0
2020-02-11 12:30:00,170.86,170.99,170.49,170.65,24000.0,159.0419,159.1629,158.6975,158.8464,24000.0
2020-02-11 13:00:00,170.6,170.88,170.58,170.69,26415.0,158.7999,159.0605,158.7813,158.8837,26415.0
2020-02-11 13:30:00,170.69,171.06,170.54,170.67,32296.0,158.8837,159.2281,158.7441,158.8651,32296.0
2020-02-11 14:00:00,170.63,170.69,170.32,170.56,39185.0,158.8278,158.8837,158.5393,158.7627,39185.0
2020-02-11 14:30:00,170.59,170.65,170.04,170.1,78803.0,158.7906,158.8464,158.2786,158.3345,78803.0
2020-02-11 15:00:00,170.12,170.26,169.83,170.16,78972.0,158.3531,158.4834,158.0832,158.3903,78972.0
2020-02-11 15:30:00,170.19,170.39,170.07,170.26,185750.0,158.4183,158.6044,158.3066,158.4834,185750.0
2020-02-12 09:30:00,172.0,173.0,171.14,172.95,84909.0,160.1031,161.0339,159.3026,160.9874,84909.0
2020-02-12 10:00:00,172.84,173.2,171.56,171.88,53039.0,160.885,161.2201,159.6935,159.9914,53039.0
2020-02-12 10:30:00,171.84,172.21,171.66,171.73,48072.0,159.9541,160.2985,159.7866,159.8517,48072.0
2020-02-12 11:00:00,171.65,171.7,171.12,171.57,27597.0,159.7773,159.8238,159.2839,159.7028,27597.0
2020-02-12 11:30:00,171.56,171.58,170.82,171.03,40030.0,159.6935,159.7121,159.0047,159.2002,40030.0
2020-02-12 12:00:00,171.1,171.26,170.95,171.07,28196.0,159.2653,159.4143,159.1257,159.2374,28196.0
2020-02-12 12:30:00,171.08,171.22,170.37,170.59,53479.0,159.2467,159.377,158.5858,158.7906,53479.0
2020-02-12 13:00:00,170.59,170.6,170.21,170.28,54065.0,158.7906,158.7999,158.4369,158.502,54065.0
2020-02-12 13:30:00,170.29,171.0,170.28,170.99,23997.0,158.5113,159.1722,158.502,159.1629,23997.0
2020-02-12 14:00:00,170.97,171.23,170.93,171.07,22099.0,159.1443,159.3863,159.1071,159.2374,22099.0
2020-02-12 14:30:00,171.12,171.23,170.92,171.18,19489.0,159.2839,159.3863,159.0978,159.3398,19489.0
2020-02-12 15:00:00,171.18,171.5,171.08,171.47,28391.0,159.3398,159.6377,159.2467,159.6097,28391.0
2020-02-12 15:30:00,171.43,171.92,171.34,171.83,145323.0,159.5725,160.0286,159.4887,159.9448,145323.0
2020-02-13 09:30:00,170.86,171.28,170.28,170.6,56204.0,159.0419,159.4329,158.502,158.7999,56204.0
2020-02-13 10:00:00,170.56,170.56,169.86,170.31,31413.0,158.7627,158.7627,158.1111,158.53,31413.0
2020-02-13 10:30:00,170.26,171.4,170.09,171.31,44147.0,158.4834,159.5446,158.3252,159.4608,44147.0
2020-02-13 11:00:00,171.31,171.55,170.99,171.33,42587.0,159.4608,159.6842,159.1629,159.4794,42587.0
2020-02-13 11:30:00,171.29,171.65,171.21,171.44,22124.0,159.4422,159.7773,159.3677,159.5818,22124.0
2020-02-13 12:00:00,171.45,171.74,171.38,171.62,21987.0,159.5911,159.8611,159.526,159.7494,21987.0
2020-02-13 12:30:00,171.61,171.91,171.45,171.46,18501.0,159.74,160.0193,159.5911,159.6004,18501.0
2020-02-13 13:00:00,171.41,171.47,170.97,171.45,31013.0,159.5539,159.6097,159.1443,159.5911,31013.0
2020-02-13 13:30:00,171.38,171.64,171.21,171.53,17645.0,159.526,159.768,159.3677,159.6656,17645.0
2020-02-13 14:00:00,171.52,171.81,171.52,171.6,27540.0,159.6563,159.9262,159.6563,159.7307,27540.0
2020-02-13 14:30:00,171.62,171.86,171.53,171.75,30153.0,159.7494,159.9728,159.6656,159.8704,30153.0
2020-02-13 15:00:00,171.79,171.79,171.17,171.19,27312.0,159.9076,159.9076,159.3305,159.3491,27312.0
2020-02-13 15:30:00,171.18,171.22,170.69,170.9,113244.0,159.3398,159.377,158.8837,159.0792,113244.0
2020-02-14 09:30:00,170.83,172.31,170.83,171.44,71955.0,159.014,160.3916,159.014,159.5818,71955.0
2020-02-14 10:00:00,171.51,171.58,170.27,170.31,57120.0,159.647,159.7121,158.4927,158.53,57120.0
2020-02-14 10:30:00,170.29,170.36,169.38,169.38,34666.0,158.5113,158.5765,157.6643,157.6643,34666.0
2020-02-14 11:00:00,169.38,169.44,169.15,169.36,45486.0,157.6643,157.7201,157.4502,157.6457,45486.0
2020-02-14 11:30:00,169.35,169.81,168.97,169.05,38993.0,157.6364,158.0645,157.2826,157.3571,38993.0
2020-02-14 12:00:00,169.07,169.12,168.54,168.69,42297.0,157.3757,157.4223,156.8824,157.022,42297.0
2020-02-14 12:30:00,168.69,168.94,168.0,168.23,64232.0,157.022,157.2547,156.3797,156.5938,64232.0
2020-02-14 13:00:00,168.24,168.34,167.84,168.33,44696.0,156.6031,156.6962,156.2308,156.6869,44696.0
2020-02-14 13:30:00,168.34,168.48,167.53,167.59,68368.0,156.6962,156.8265,155.9423,155.9981,68368.0
2020-02-14 14:00:00,167.61,167.96,167.35,167.89,39828.0,156.0167,156.3425,155.7747,156.2774,39828.0
2020-02-14 14:30:00,167.85,168.15,167.5,167.59,34653.0,156.2401,156.5194,155.9143,155.9981,34653.0
2020-02-14 15:00:00,167.65,167.67,167.18,167.47,53233.0,156.054,156.0726,155.6165,155.8864,53233.0
2020-02-14 15:30:00,167.46,168.12,167.46,168.07,137503.0,155.8771,156.4914,155.8771,156.4449,137503.0
2020-02-18 09:30:00,167.4,167.44,166.15,166.5,125933.0,155.8212,155.8585,154.6577,154.9835,125933.0
2020-02-18 10:00:00,166.5,166.92,165.79,165.79,74574.0,154.9835,155.3744,154.3226,154.3226,74574.0
2020-02-18 10:30:00,165.84,166.57,165.74,166.15,35663.0,154.3691,155.0487,154.2761,154.6577,35663.0
2020-02-18 11:00:00,166.14,166.16,164.78,164.82,65876.0,154.6484,154.667,153.3825,153.4197,65876.0
2020-02-18 11:30:00,164.81,165.04,164.21,164.53,58292.0,153.4104,153.6245,152.8519,153.1498,58292.0
2020-02-18 12:00:00,164.53,165.44,164.51,165.42,78235.0,153.1498,153.9968,153.1311,153.9782,78235.0
2020-02-18 12:30:00,165.43,165.95,165.38,165.89,30644.0,153.9875,154.4715,153.941,154.4157,30644.0
2020-02-18 13:00:00,165.93,166.09,165.78,165.84,36806.0,154.4529,154.6019,154.3133,154.3691,36806.0
2020-02-18 13:30:00,165.86,165.93,165.45,165.61,20651.0,154.3878,154.4529,154.0061,154.1551,20651.0
2020-02-18 14:00:00,165.67,166.1,165.46,166.03,36965.0,154.2109,154.6112,154.0154,154.546,36965.0
2020-02-18 14:30:00,166.06,166.41,165.88,166.3,27427.0,154.5739,154.8997,154.4064,154.7973,27427.0
2020-02-18 15:00:00,166.35,166.54,166.14,166.36,36879.0,154.8439,155.0207,154.6484,154.8532,36879.0
2020-02-18 15:30:00,166.36,166.36,166.01,166.24,110443.0,154.8532,154.8532,154.5274,154.7415,110443.0
2020-02-19 09:30:00,166.5,167.24,166.37,166.47,69879.0,154.9835,155.6723,154.8625,154.9556,69879.0
2020-02-19 10:00:00,166.42,166.68,166.21,166.45,134868.0,154.909,155.151,154.7136,154.937,134868.0
2020-02-19 10:30:00,166.47,166.67,166.34,166.55,36829.0,154.9556,155.1417,154.8346,155.03,36829.0
2020-02-19 11:00:00,166.48,166.55,165.94,165.99,61082.0,154.9649,155.03,154.4622,154.5088,61082.0
2020-02-19 11:30:00,166.0,166.0,165.16,165.21,34138.0,154.5181,154.5181,153.7362,153.7827,34138.0
2020-02-19 12:00:00,165.21,165.91,164.95,165.58,49609.0,153.7827,154.4343,153.5407,154.1271,49609.0
2020-02-19 12:30:00,165.53,165.96,165.38,165.48,29439.0,154.0806,154.4808,153.941,154.034,29439.0
2020-02-19 13:00:00,165.49,165.74,165.36,165.51,31341.0,154.0434,154.2761,153.9223,154.062,31341.0
2020-02-19 13:30:00,165.53,165.66,165.06,165.09,27534.0,154.0806,154.2016,153.6431,153.671,27534.0
2020-02-19 14:00:00,165.06,165.24,164.98,165.09,33600.0,153.6431,153.8106,153.5686,153.671,33600.0
2020-02-19 14:30:00,165.12,165.46,165.03,165.28,37224.0,153.6989,154.0154,153.6152,153.8479,37224.0
2020-02-19 15:00:00,165.28,165.31,164.98,165.02,48642.0,153.8479,153.8758,153.5686,153.6059,48642.0
2020-02-19 15:30:00,165.02,165.3,164.85,164.93,211554.0,153.6059,153.8665,153.4476,153.5221,211554.0
2020-02-20 09:30:00,164.76,166.05,164.5,165.93,128778.0,153.3638,154.5646,153.1218,154.4529,128778.0
2020-02-20 10:00:00,165.93,166.62,165.87,166.48,73128.0,154.4529,155.0952,154.3971,154.9649,73128.0
2020-02-20 10:30:00,166.52,166.54,165.93,166.29,62840.0,155.0021,155.0207,154.4529,154.788,62840.0
2020-02-20 11:00:00,166.32,166.56,165.81,166.03,57022.0,154.8159,155.0393,154.3412,154.546,57022.0
2020-02-20 11:30:00,166.03,166.23,165.14,165.86,57210.0,154.546,154.7322,153.7176,154.3878,57210.0
2020-02-20 12:00:00,165.86,166.0,165.29,165.82,40010.0,154.3878,154.5181,153.8572,154.3505,40010.0
2020-02-20 12:30:00,165.87,166.2,165.69,166.0,48666.0,154.3971,154.7042,154.2295,154.5181,48666.0
2020-02-20 13:00:00,165.99,166.75,165.76,166.51,50890.0,154.5088,155.2162,154.2947,154.9928,50890.0
2020-02-20 13:30:00,166.5,166.57,165.7,165.84,39802.0,154.9835,155.0487,154.2388,154.3691,39802.0
2020-02-20 14:00:00,165.9,166.0,165.33,165.75,115375.0,154.425,154.5181,153.8944,154.2854,115375.0
2020-02-20 14:30:00,165.71,166.3,165.5,165.89,315374.0,154.2481,154.7973,154.0527,154.4157,315374.0
2020-02-20 15:00:00,165.89,166.14,165.73,165.97,228364.0,154.4157,154.6484,154.2668,154.4902,228364.0
2020-02-20 15:30:00,165.92,166.09,165.55,165.7,307714.0,154.4436,154.6019,154.0992,154.2388,307714.0
2020-02-21 09:30:00,177.94,181.55,176.0,181.19,1284358.0,165.6322,168.9925,163.8264,168.6574,1284358.0
2020-02-21 10:00:00,181.26,181.99,179.94,180.19,758839.0,168.7226,169.4021,167.4939,167.7266,758839.0
2020-02-21 10:30:00,180.13,180.36,176.57,178.83,556453.0,167.6707,167.8848,164.357,166.4607,556453.0
2020-02-21 11:00:00,178.84,180.5,178.3,180.37,278953.0,166.47,168.0151,165.9673,167.8941,278953.0
2020-02-21 11:30:00,180.28,180.56,178.78,178.87,132895.0,167.8104,168.071,166.4141,166.4979,132895.0
2020-02-21 12:00:00,178.89,179.26,178.1,178.6,186217.0,166.5165,166.8609,165.7811,166.2466,186217.0
2020-02-21 12:30:00,178.66,180.14,178.66,179.5,148685.0,166.3024,167.68,166.3024,167.0843,148685.0
2020-02-21 13:00:00,179.5,179.82,178.43,179.3,95486.0,167.0843,167.3822,166.0883,166.8981,95486.0
2020-02-21 13:30:00,179.29,179.75,178.6,178.92,88958.0,166.8888,167.317,166.2466,166.5444,88958.0
2020-02-21 14:00:00,178.99,179.45,178.69,179.34,98960.0,166.6096,167.0378,166.3303,166.9354,98960.0
2020-02-21 14:30:00,179.25,179.42,178.22,178.41,109433.0,166.8516,167.0098,165.8928,166.0697,109433.0
2020-02-21 15:00:00,178.45,178.68,177.54,177.64,129118.0,166.1069,166.321,165.2599,165.353,129118.0
2020-02-21 15:30:00,177.67,178.23,177.03,177.45,493663.0,165.3809,165.9022,164.7852,165.1761,493663.0
2020-02-24 09:30:00,172.51,175.49,171.8,175.47,247327.0,160.5778,163.3517,159.9169,163.3331,247327.0
2020-02-24 10:00:00,175.47,176.36,173.9,173.99,175313.0,163.3331,164.1615,161.8716,161.9554,175313.0
2020-02-24 10:30:00,174.06,174.12,172.34,173.53,77948.0,162.0206,162.0764,160.4196,161.5272,77948.0
2020-02-24 11:00:00,173.52,173.65,172.57,172.74,72221.0,161.5179,161.6389,160.6336,160.7919,72221.0
2020-02-24 11:30:00,172.79,173.17,171.99,172.37,141610.0,160.8384,161.1921,160.0938,160.4475,141610.0
2020-02-24 12:00:00,172.48,173.37,172.32,172.72,65313.0,160.5499,161.3783,160.4009,160.7733,65313.0
2020-02-24 12:30:00,172.72,173.08,172.4,172.92,54260.0,160.7733,161.1084,160.4754,160.9594,54260.0
2020-02-24 13:00:00,172.89,173.5,172.44,173.47,64997.0,160.9315,161.4993,160.5126,161.4714,64997.0
2020-02-24 13:30:00,173.49,173.98,173.28,173.63,133356.0,161.49,161.9461,161.2945,161.6203,133356.0
2020-02-24 14:00:00,173.59,173.76,172.37,173.16,49770.0,161.5831,161.7413,160.4475,161.1828,49770.0
2020-02-24 14:30:00,173.11,173.54,172.92,173.4,73529.0,161.1363,161.5366,160.9594,161.4062,73529.0
2020-02-24 15:00:00,173.36,174.09,172.69,172.71,83436.0,161.369,162.0485,160.7453,160.764,83436.0
2020-02-24 15:30:00,172.74,172.79,171.5,171.85,282798.0,160.7919,160.8384,159.6377,159.9634,282798.0
2020-02-25 09:30:00,172.18,172.95,171.62,172.4,153402.0,160.2706,160.9874,159.7494,160.4754,153402.0
2020-02-25 10:00:00,172.32,172.87,170.93,171.11,135570.0,160.4009,160.9129,159.1071,159.2746,135570.0
2020-02-25 10:30:00,171.12,171.34,168.12,169.7,122896.0,159.2839,159.4887,156.4914,157.9622,122896.0
2020-02-25 11:00:00,169.66,169.74,167.68,169.06,104488.0,157.9249,157.9994,156.0819,157.3664,104488.0
2020-02-25 11:30:00,169.16,169.16,167.42,167.6,88847.0,157.4595,157.4595,155.8399,156.0074,88847.0
2020-02-25 12:00:00,167.62,167.8,166.9,167.15,64244.0,156.026,156.1936,155.3558,155.5885,64244.0
2020-02-25 12:30:00,167.21,167.72,166.59,166.7,70477.0,155.6444,156.1191,155.0673,155.1697,70477.0
2020-02-25 13:00:00,166.73,167.5,166.56,167.12,86251.0,155.1976,155.9143,155.0393,155.5606,86251.0
2020-02-25 13:30:00,167.02,167.64,166.58,166.8,95237.0,155.4675,156.0446,155.058,155.2627,95237.0
2020-02-25 14:00:00,166.8,167.29,165.88,166.15,154420.0,155.2627,155.7189,154.4064,154.6577,154420.0
2020-02-25 14:30:00,166.14,167.7,165.8,167.34,159544.0,154.6484,156.1005,154.3319,155.7654,159544.0
2020-02-25 15:00:00,167.4,167.93,166.15,166.52,99138.0,155.8212,156.3146,154.6577,155.0021,99138.0
2020-02-25 15:30:00,166.46,167.46,165.88,166.51,242524.0,154.9463,155.8771,154.4064,154.9928,242524.0
2020-02-26 09:30:00,168.28,169.15,167.49,168.0,150391.0,156.6404,157.4502,155.905,156.3797,150391.0
2020-02-26 10:00:00,168.0,169.38,167.35,168.97,119756.0,156.3797,157.6643,155.7747,157.2826,119756.0
2020-02-26 10:30:00,168.97,169.23,167.99,168.4,95838.0,157.2826,157.5247,156.3704,156.7521,95838.0
2020-02-26 11:00:00,168.25,169.16,167.86,169.01,59238.0,156.6125,157.4595,156.2494,157.3199,59238.0
2020-02-26 11:30:00,168.79,168.86,167.31,167.67,91693.0,157.1151,157.1803,155.7375,156.0726,91693.0
2020-02-26 12:00:00,167.56,167.75,166.43,167.13,111417.0,155.9702,156.147,154.9183,155.5699,111417.0
2020-02-26 12:30:00,167.22,167.48,166.5,166.86,68105.0,155.6537,155.8957,154.9835,155.3186,68105.0
2020-02-26 13:00:00,166.83,167.38,166.62,167.06,61914.0,155.2907,155.8026,155.0952,155.5048,61914.0
2020-02-26 13:30:00,166.98,167.08,165.61,166.16,182614.0,155.4303,155.5234,154.1551,154.667,182614.0
2020-02-26 14:00:00,166.31,167.02,165.86,166.53,68315.0,154.8066,155.4675,154.3878,155.0114,68315.0
2020-02-26 14:30:00,166.45,167.25,166.26,166.68,146787.0,154.937,155.6816,154.7601,155.151,146787.0
2020-02-26 15:00:00,166.76,167.53,166.43,166.9,76838.0,155.2255,155.9423,154.9183,155.3558,76838.0
2020-02-26 15:30:00,166.97,167.31,166.66,166.91,193744.0,155.421,155.7375,155.1324,155.3651,193744.0
2020-02-27 09:30:00,164.4,165.83,162.47,163.35,161892.0,153.0287,154.3598,151.2322,152.0514,161892.0
2020-02-27 10:00:00,163.35,163.79,162.67,163.0,134434.0,152.0514,152.4609,151.4184,151.7256,134434.0
2020-02-27 10:30:00,162.89,165.31,162.55,165.19,165016.0,151.6232,153.8758,151.3067,153.7641,165016.0
2020-02-27 11:00:00,165.16,165.74,164.78,164.86,86297.0,153.7362,154.2761,153.3825,153.4569,86297.0
2020-02-27 11:30:00,164.64,165.95,163.95,165.87,60585.0,153.2521,154.4715,152.6099,154.3971,60585.0
2020-02-27 12:00:00,165.8,166.55,165.06,165.7,79625.0,154.3319,155.03,153.6431,154.2388,79625.0
2020-02-27 12:30:00,165.68,166.47,165.48,165.54,92688.0,154.2202,154.9556,154.034,154.0899,92688.0
2020-02-27 13:00:00,165.52,166.5,165.25,165.57,123984.0,154.0713,154.9835,153.82,154.1178,123984.0
2020-02-27 13:30:00,165.4,165.58,163.27,163.3,148839.0,153.9596,154.1271,151.9769,152.0048,148839.0
2020-02-27 14:00:00,163.4,164.46,163.01,164.13,160815.0,152.0979,153.0846,151.7349,152.7774,160815.0
2020-02-27 14:30:00,163.93,164.47,163.12,163.25,172872.0,152.5913,153.0939,151.8373,151.9583,172872.0
2020-02-27 15:00:00,163.2,163.5,162.59,162.66,105383.0,151.9117,152.191,151.3439,151.4091,105383.0
2020-02-27 15:30:00,162.59,162.88,159.96,159.98,447938.0,151.3439,151.6139,148.8959,148.9145,447938.0
2020-02-28 09:30:00,155.29,158.92,154.34,154.34,201418.0,144.5489,147.9278,143.6646,143.6646,201418.0
2020-02-28 10:00:00,154.44,155.38,153.14,153.52,153297.0,143.7577,144.6326,142.5476,142.9013,153297.0
2020-02-28 10:30:00,153.58,155.37,153.07,154.86,101662.0,142.9571,144.6233,142.4824,144.1486,101662.0
2020-02-28 11:00:00,154.87,155.57,153.25,154.97,83576.0,144.1579,144.8095,142.65,144.251,83576.0
2020-02-28 11:30:00,154.98,156.67,154.32,155.1,143197.0,144.2603,145.8334,143.646,144.372,143197.0
2020-02-28 12:00:00,155.35,155.99,153.86,155.79,105436.0,144.6047,145.2005,143.2178,145.0143,105436.0
2020-02-28 12:30:00,156.07,156.87,154.82,156.75,81795.0,145.2749,146.0196,144.1114,145.9079,81795.0
2020-02-28 13:00:00,156.77,156.77,154.79,155.47,80115.0,145.9265,145.9265,144.0835,144.7164,80115.0
2020-02-28 13:30:00,155.45,155.46,153.07,153.68,84352.0,144.6978,144.7071,142.4824,143.0502,84352.0
2020-02-28 14:00:00,153.62,155.28,153.01,154.57,109909.0,142.9944,144.5396,142.4266,143.8787,109909.0
2020-02-28 14:30:00,154.22,156.37,154.21,155.37,71985.0,143.5529,145.5542,143.5436,144.6233,71985.0
2020-02-28 15:00:00,155.3,155.69,153.16,153.31,120976.0,144.5582,144.9212,142.5662,142.7058,120976.0
2020-02-28 15:30:00,153.22,156.49,152.66,156.49,379207.0,142.622,145.6659,142.1008,145.6659,379207.0
2020-03-02 09:30:00,157.92,158.57,156.55,157.89,203941.0,146.997,147.602,145.7217,146.969,203941.0
2020-03-02 10:00:00,158.0,158.54,157.19,158.35,123267.0,147.0714,147.5741,146.3175,147.3972,123267.0
2020-03-02 10:30:00,158.36,161.06,157.73,160.39,136332.0,147.4065,149.9198,146.8201,149.2961,136332.0
2020-03-02 11:00:00,160.38,162.21,160.03,161.91,130312.0,149.2868,150.9902,148.961,150.711,130312.0
2020-03-02 11:30:00,162.05,163.82,161.63,163.59,140906.0,150.8413,152.4889,150.4503,152.2748,140906.0
2020-03-02 12:00:00,163.55,163.6,161.99,162.35,117543.0,152.2375,152.2841,150.7854,151.1205,117543.0
2020-03-02 12:30:00,162.33,163.43,162.26,163.41,65450.0,151.1019,152.1258,151.0368,152.1072,65450.0
2020-03-02 13:00:00,163.42,163.7,161.44,161.58,83334.0,152.1165,152.3772,150.2735,150.4038,83334.0
2020-03-02 13:30:00,161.61,162.7,161.39,162.49,75577.0,150.4317,151.4463,150.2269,151.2509,75577.0
2020-03-02 14:00:00,162.46,162.9,161.9,161.9,65035.0,151.2229,151.6325,150.7017,150.7017,65035.0
2020-03-02 14:30:00,162.01,162.19,160.22,160.46,81133.0,150.8041,150.9716,149.1379,149.3613,81133.0
2020-03-02 15:00:00,160.43,161.68,160.42,161.38,89336.0,149.3333,150.4969,149.324,150.2176,89336.0
2020-03-02 15:30:00,161.42,164.0,161.07,163.92,309988.0,150.2549,152.6564,149.9291,152.5819,309988.0
2020-03-03 09:30:00,164.34,164.44,161.21,162.04,138094.0,152.9729,153.066,150.0594,150.832,138094.0
2020-03-03 10:00:00,162.05,167.87,162.03,165.72,164125.0,150.8413,156.2587,150.8227,154.2574,164125.0
2020-03-03 10:30:00,165.45,166.04,163.65,165.1,137372.0,154.0061,154.5553,152.3306,153.6803,137372.0
2020-03-03 11:00:00,165.1,165.26,161.17,161.34,95196.0,153.6803,153.8293,150.0222,150.1804,95196.0
2020-03-03 11:30:00,161.2,163.45,160.75,163.09,42994.0,150.0501,152.1445,149.6312,151.8094,42994.0
2020-03-03 12:00:00,163.19,163.21,161.03,161.34,74311.0,151.9024,151.9211,149.8918,150.1804,74311.0
2020-03-03 12:30:00,161.45,161.57,160.6,160.85,64612.0,150.2828,150.3945,149.4916,149.7243,64612.0
2020-03-03 13:00:00,160.81,160.84,159.24,159.8,77359.0,149.6871,149.715,148.2257,148.7469,77359.0
2020-03-03 13:30:00,159.94,160.61,158.5,158.55,96102.0,148.8772,149.5009,147.5368,147.5834,96102.0
2020-03-03 14:00:00,158.55,158.82,157.0,158.71,163091.0,147.5834,147.8347,146.1406,147.7323,163091.0
2020-03-03 14:30:00,158.71,158.99,157.25,158.77,73377.0,147.7323,147.9929,146.3733,147.7882,73377.0
2020-03-03 15:00:00,158.86,160.19,158.36,160.03,114590.0,147.8719,149.1099,147.4065,148.961,114590.0
2020-03-03 15:30:00,159.98,160.1,157.37,157.74,287448.0,148.9145,149.0262,146.485,146.8294,287448.0
2020-03-04 09:30:00,160.63,161.79,160.51,161.36,171192.0,149.5195,150.5993,149.4078,150.199,171192.0
2020-03-04 10:00:00,161.36,162.91,160.81,162.53,107528.0,150.199,151.6418,149.6871,151.2881,107528.0
2020-03-04 10:30:00,162.62,162.74,160.91,161.2,93085.0,151.3719,151.4836,149.7801,150.0501,93085.0
2020-03-04 11:00:00,161.28,161.88,160.99,161.83,61202.0,150.1246,150.6831,149.8546,150.6365,61202.0
2020-03-04 11:30:00,161.98,162.37,161.66,162.06,54522.0,150.7761,151.1392,150.4783,150.8506,54522.0
2020-03-04 12:00:00,162.09,163.14,162.05,163.02,35017.0,150.8785,151.8559,150.8413,151.7442,35017.0
2020-03-04 12:30:00,163.1,163.16,162.19,162.75,88917.0,151.8187,151.8745,150.9716,151.4929,88917.0
2020-03-04 13:00:00,162.78,163.04,162.45,162.58,54769.0,151.5208,151.7628,151.2136,151.3346,54769.0
2020-03-04 13:30:00,162.66,162.9,162.39,162.51,55237.0,151.4091,151.6325,151.1578,151.2695,55237.0
2020-03-04 14:00:00,162.47,162.9,162.08,162.68,133192.0,151.2322,151.6325,150.8692,151.4277,133192.0
2020-03-04 14:30:00,162.68,162.94,161.98,162.09,63266.0,151.4277,151.6697,150.7761,150.8785,63266.0
2020-03-04 15:00:00,162.0,162.48,161.95,162.35,264286.0,150.7948,151.2416,150.7482,151.1205,264286.0
2020-03-04 15:30:00,162.35,163.3,162.25,163.06,587319.0,151.1205,152.0048,151.0275,151.7814,587319.0
2020-03-05 09:30:00,158.83,159.53,157.92,159.17,88831.0,147.844,148.4956,146.997,148.1605,88831.0
2020-03-05 10:00:00,159.16,161.5,159.07,160.96,145939.0,148.1512,150.3293,148.0674,149.8267,145939.0
2020-03-05 10:30:00,160.75,161.03,159.93,160.89,79912.0,149.6312,149.8918,148.8679,149.7615,79912.0
2020-03-05 11:00:00,160.88,162.19,160.71,161.62,54869.0,149.7522,150.9716,149.594,150.441,54869.0
2020-03-05 11:30:00,161.63,161.66,160.43,160.59,44404.0,150.4503,150.4783,149.3333,149.4823,44404.0
2020-03-05 12:00:00,160.65,160.96,159.85,160.16,46085.0,149.5381,149.8267,148.7935,149.082,46085.0
2020-03-05 12:30:00,160.17,160.78,159.06,159.1,52917.0,149.0913,149.6591,148.0581,148.0953,52917.0
2020-03-05 13:00:00,159.14,159.62,158.57,159.49,48954.0,148.1326,148.5794,147.602,148.4584,48954.0
2020-03-05 13:30:00,159.4,160.05,159.12,159.49,44167.0,148.3746,148.9796,148.114,148.4584,44167.0
2020-03-05 14:00:00,159.58,159.59,158.34,158.81,41529.0,148.5421,148.5514,147.3879,147.8254,41529.0
2020-03-05 14:30:00,158.78,159.61,158.71,159.32,57959.0,147.7975,148.5701,147.7323,148.3001,57959.0
2020-03-05 15:00:00,159.32,159.32,157.95,158.4,87944.0,148.3001,148.3001,147.0249,147.4438,87944.0
2020-03-05 15:30:00,158.32,159.5,158.07,159.19,256374.0,147.3693,148.4677,147.1366,148.1791,256374.0
2020-03-06 09:30:00,154.2,156.61,153.66,156.15,183004.0,143.5343,145.7776,143.0316,145.3494,183004.0
2020-03-06 10:00:00,156.42,158.91,156.05,158.68,150340.0,145.6007,147.9185,145.2563,147.7044,150340.0
2020-03-06 10:30:00,158.98,162.41,158.32,161.73,259863.0,147.9836,151.1764,147.3693,150.5434,259863.0
2020-03-06 11:00:00,161.86,162.5,160.01,160.17,202966.0,150.6644,151.2602,148.9424,149.0913,202966.0
2020-03-06 11:30:00,160.21,160.77,160.06,160.4,73077.0,149.1286,149.6498,148.9889,149.3054,73077.0
2020-03-06 12:00:00,160.45,160.57,159.06,159.27,71488.0,149.352,149.4637,148.0581,148.2536,71488.0
2020-03-06 12:30:00,159.24,161.92,159.23,161.75,96589.0,148.2257,150.7203,148.2163,150.562,96589.0
2020-03-06 13:00:00,161.69,162.37,161.6,162.0,72088.0,150.5062,151.1392,150.4224,150.7948,72088.0
2020-03-06 13:30:00,162.03,162.72,160.92,161.02,90351.0,150.8227,151.465,149.7895,149.8825,90351.0
2020-03-06 14:00:00,161.02,161.06,160.08,160.63,59701.0,149.8825,149.9198,149.0076,149.5195,59701.0
2020-03-06 14:30:00,160.59,160.76,158.97,159.15,126733.0,149.4823,149.6405,147.9743,148.1419,126733.0
2020-03-06 15:00:00,159.2,160.76,158.55,160.65,147407.0,148.1884,149.6405,147.5834,149.5381,147407.0
2020-03-06 15:30:00,160.63,164.94,160.47,164.04,482906.0,149.5195,153.5314,149.3706,152.6936,482906.0
2020-03-09 09:30:00,152.01,152.91,150.52,152.53,97501.0,141.4957,142.3335,140.1088,141.9798,97501.0
2020-03-09 10:00:00,152.32,158.25,151.58,155.3,270216.0,141.7843,147.3041,141.0955,144.5582,270216.0
2020-03-09 10:30:00,155.29,155.29,151.53,151.83,162152.0,144.5489,144.5489,141.0489,141.3282,162152.0
2020-03-09 11:00:00,151.8,153.68,151.02,153.17,116264.0,141.3003,143.0502,140.5742,142.5755,116264.0
2020-03-09 11:30:00,153.01,155.73,152.62,155.04,124796.0,142.4266,144.9584,142.0635,144.3162,124796.0
2020-03-09 12:00:00,154.96,155.1,153.19,153.19,89144.0,144.2417,144.372,142.5941,142.5941,89144.0
2020-03-09 12:30:00,153.27,153.45,151.7,151.95,106111.0,142.6686,142.8361,141.2072,141.4399,106111.0
2020-03-09 13:00:00,151.78,152.46,150.65,150.94,82220.0,141.2817,141.9146,140.2298,140.4998,82220.0
2020-03-09 13:30:00,150.91,150.91,149.01,149.28,101607.0,140.4718,140.4718,138.7032,138.9546,101607.0
2020-03-09 14:00:00,149.28,149.9,147.95,148.41,93762.0,138.9546,139.5317,137.7166,138.1447,93762.0
2020-03-09 14:30:00,148.3,149.62,147.12,149.25,136447.0,138.0424,139.2711,136.944,138.9266,136447.0
2020-03-09 15:00:00,149.26,151.72,148.55,151.27,229362.0,138.936,141.2258,138.2751,140.8069,229362.0
2020-03-09 15:30:00,151.24,152.18,149.98,149.98,330954.0,140.779,141.654,139.6062,139.6062,330954.0
2020-03-10 09:30:00,155.62,156.33,152.14,154.06,115324.0,144.856,145.5169,141.6167,143.4039,115324.0
2020-03-10 10:00:00,154.05,155.35,152.66,152.8,89032.0,143.3946,144.6047,142.1008,142.2311,89032.0
2020-03-10 10:30:00,152.8,152.9,150.46,150.97,139253.0,142.2311,142.3242,140.053,140.5277,139253.0
2020-03-10 11:00:00,150.99,151.79,148.52,148.6,96530.0,140.5463,141.291,138.2471,138.3216,96530.0
2020-03-10 11:30:00,148.42,150.94,148.01,149.44,98109.0,138.1541,140.4998,137.7724,139.1035,98109.0
2020-03-10 12:00:00,149.49,151.73,149.41,150.6,76081.0,139.15,141.2351,139.0756,140.1833,76081.0
2020-03-10 12:30:00,150.51,151.06,148.82,150.75,88218.0,140.0995,140.6115,138.5264,140.3229,88218.0
2020-03-10 13:00:00,150.76,153.16,150.04,151.71,125367.0,140.3322,142.5662,139.662,141.2165,125367.0
2020-03-10 13:30:00,151.78,151.85,148.36,148.8,188507.0,141.2817,141.3468,138.0982,138.5078,188507.0
2020-03-10 14:00:00,148.68,151.12,148.57,150.99,115956.0,138.3961,140.6673,138.2937,140.5463,115956.0
2020-03-10 14:30:00,151.08,153.91,151.0,153.4,211971.0,140.6301,143.2643,140.5556,142.7896,211971.0
2020-03-10 15:00:00,153.57,155.7,153.46,154.43,137589.0,142.9478,144.9305,142.8454,143.7484,137589.0
2020-03-10 15:30:00,154.69,155.76,153.7,154.98,476875.0,143.9904,144.9864,143.0688,144.2603,476875.0
2020-03-11 09:30:00,150.85,151.16,148.64,149.87,165855.0,140.416,140.7045,138.3588,139.5038,165855.0
2020-03-11 10:00:00,149.9,150.08,146.64,146.72,171236.0,139.5317,139.6992,136.4972,136.5716,171236.0
2020-03-11 10:30:00,146.59,147.14,144.88,146.57,234360.0,136.4506,136.9626,134.8589,136.432,234360.0
2020-03-11 11:00:00,146.6,147.37,145.11,145.87,108083.0,136.4599,137.1767,135.073,135.7804,108083.0
2020-03-11 11:30:00,145.85,146.95,145.32,146.66,85942.0,135.7618,136.7857,135.2685,136.5158,85942.0
2020-03-11 12:00:00,146.59,148.5,146.13,147.14,57552.0,136.4506,138.2285,136.0225,136.9626,57552.0
2020-03-11 12:30:00,147.05,147.22,145.88,146.73,78555.0,136.8788,137.0371,135.7897,136.5809,78555.0
2020-03-11 13:00:00,146.68,147.55,145.81,147.36,48400.0,136.5344,137.3442,135.7246,137.1674,48400.0
2020-03-11 13:30:00,147.47,147.75,146.11,147.11,35913.0,137.2698,137.5304,136.0038,136.9347,35913.0
2020-03-11 14:00:00,147.12,147.18,145.86,145.99,54848.0,136.944,136.9998,135.7711,135.8921,54848.0
2020-03-11 14:30:00,146.05,147.13,145.38,145.59,72224.0,135.948,136.9533,135.3243,135.5198,72224.0
2020-03-11 15:00:00,145.62,145.81,143.85,144.89,179063.0,135.5477,135.7246,133.9002,134.8682,179063.0
2020-03-11 15:30:00,144.8,146.86,144.59,145.91,252191.0,134.7844,136.702,134.589,135.8177,252191.0
2020-03-12 09:30:00,135.0,135.84,130.26,134.41,189136.0,125.6623,126.4442,121.2502,125.1131,189136.0
2020-03-12 10:00:00,134.21,134.47,130.82,132.69,165235.0,124.9269,125.169,121.7714,123.5121,165235.0
2020-03-12 10:30:00,132.78,135.71,132.57,134.77,170617.0,123.5958,126.3232,123.4004,125.4482,170617.0
2020-03-12 11:00:00,134.77,134.77,131.31,131.45,113231.0,125.4482,125.4482,122.2275,122.3578,113231.0
2020-03-12 11:30:00,131.4,131.58,129.0,130.1,198694.0,122.3113,122.4788,120.0773,121.1012,198694.0
2020-03-12 12:00:00,130.01,130.64,128.08,129.7,132819.0,121.0174,121.6039,119.2209,120.7289,132819.0
2020-03-12 12:30:00,129.67,134.25,128.26,133.23,144351.0,120.701,124.9642,119.3885,124.0147,144351.0
2020-03-12 13:00:00,133.3,136.54,132.49,133.09,127954.0,124.0799,127.0958,123.3259,123.8844,127954.0
2020-03-12 13:30:00,133.09,133.73,130.06,132.44,111843.0,123.8844,124.4801,121.064,123.2794,111843.0
2020-03-12 14:00:00,132.44,132.64,130.01,130.74,119932.0,123.2794,123.4655,121.0174,121.6969,119932.0
2020-03-12 14:30:00,130.67,132.71,130.12,130.88,122614.0,121.6318,123.5307,121.1198,121.8273,122614.0
2020-03-12 15:00:00,130.97,132.71,130.26,130.82,185364.0,121.911,123.5307,121.2502,121.7714,185364.0
2020-03-12 15:30:00,130.78,135.0,129.65,130.39,615534.0,121.7342,125.6623,120.6823,121.3712,615534.0
2020-03-13 09:30:00,137.93,138.74,132.04,132.77,161187.0,128.3896,129.1436,122.907,123.5865,161187.0
2020-03-13 10:00:00,132.72,136.44,132.48,135.14,77786.0,123.54,127.0027,123.3166,125.7926,77786.0
2020-03-13 10:30:00,135.23,135.48,132.47,132.7,111626.0,125.8764,126.1091,123.3073,123.5214,111626.0
2020-03-13 11:00:00,132.71,134.18,132.64,132.78,75754.0,123.5307,124.899,123.4655,123.5958,75754.0
2020-03-13 11:30:00,132.74,132.76,130.53,132.24,125481.0,123.5586,123.5772,121.5015,123.0932,125481.0
2020-03-13 12:00:00,132.26,132.53,131.19,131.57,76702.0,123.1118,123.3631,122.1158,122.4695,76702.0
2020-03-13 12:30:00,131.61,135.15,131.57,134.51,100217.0,122.5068,125.8019,122.4695,125.2062,100217.0
2020-03-13 13:00:00,134.54,136.58,133.94,136.58,123522.0,125.2341,127.133,124.6756,127.133,123522.0
2020-03-13 13:30:00,136.58,137.88,135.71,136.19,84244.0,127.133,128.3431,126.3232,126.77,84244.0
2020-03-13 14:00:00,136.37,136.37,132.12,132.21,249235.0,126.9375,126.9375,122.9815,123.0653,249235.0
2020-03-13 14:30:00,132.23,133.6,131.75,132.87,113100.0,123.0839,124.3591,122.6371,123.6796,113100.0
2020-03-13 15:00:00,132.95,134.59,132.71,134.15,89101.0,123.7541,125.2807,123.5307,124.8711,89101.0
2020-03-13 15:30:00,134.27,139.29,131.27,138.95,328033.0,124.9828,129.6556,122.1903,129.3391,328033.0
2020-03-16 09:30:00,123.9,127.68,120.0,126.87,119809.0,115.3301,118.8486,111.6998,118.0946,119809.0
2020-03-16 10:00:00,126.84,127.87,125.21,127.0,105194.0,118.0667,119.0255,116.5494,118.2156,105194.0
2020-03-16 10:30:00,126.85,129.94,126.85,127.54,119095.0,118.076,120.9523,118.076,118.7183,119095.0
2020-03-16 11:00:00,127.73,132.87,127.39,132.0,74077.0,118.8951,123.6796,118.5787,122.8698,74077.0
2020-03-16 11:30:00,132.09,132.73,128.85,130.15,90690.0,122.9536,123.5493,119.9377,121.1478,90690.0
2020-03-16 12:00:00,130.24,131.75,128.23,128.75,130483.0,121.2315,122.6371,119.3606,119.8446,130483.0
2020-03-16 12:30:00,128.76,129.28,126.73,128.23,69291.0,119.8539,120.3379,117.9643,119.3606,69291.0
2020-03-16 13:00:00,128.15,129.26,126.46,127.47,100944.0,119.2861,120.3193,117.713,118.6531,100944.0
2020-03-16 13:30:00,127.25,127.27,125.97,126.06,69752.0,118.4483,118.467,117.2569,117.3407,69752.0
2020-03-16 14:00:00,125.97,126.24,124.51,125.55,86507.0,117.2569,117.5082,115.8979,116.8659,86507.0
2020-03-16 14:30:00,125.64,127.06,124.23,126.07,93366.0,116.9497,118.2715,115.6372,117.35,93366.0
2020-03-16 15:00:00,126.13,126.65,124.2,124.31,106059.0,117.4058,117.8898,115.6093,115.7117,106059.0
2020-03-16 15:30:00,124.23,124.66,119.84,120.05,519711.0,115.6372,116.0375,111.5509,111.7464,519711.0
2020-03-17 09:30:00,122.8,124.0,120.05,120.29,211872.0,114.3061,115.4231,111.7464,111.9698,211872.0
2020-03-17 10:00:00,120.26,123.46,119.07,123.01,209916.0,111.9418,114.9205,110.8341,114.5016,209916.0
2020-03-17 10:30:00,123.13,124.34,121.14,122.25,131112.0,114.6133,115.7396,112.761,113.7942,131112.0
2020-03-17 11:00:00,122.37,124.48,121.69,123.3,159779.0,113.9059,115.8699,113.2729,114.7716,159779.0
2020-03-17 11:30:00,123.39,125.13,123.39,124.98,99147.0,114.8553,116.475,114.8553,116.3354,99147.0
2020-03-17 12:00:00,125.01,129.46,124.52,127.41,131416.0,116.3633,120.5055,115.9072,118.5973,131416.0
2020-03-17 12:30:00,127.41,128.0,125.05,125.67,79412.0,118.5973,119.1465,116.4005,116.9776,79412.0
2020-03-17 13:00:00,125.67,126.34,122.59,122.68,137786.0,116.9776,117.6013,114.1107,114.1944,137786.0
2020-03-17 13:30:00,122.73,124.25,122.14,124.07,119441.0,114.241,115.6559,113.6918,115.4883,119441.0
2020-03-17 14:00:00,124.08,127.55,123.6,127.38,82484.0,115.4976,118.7276,115.0508,118.5694,82484.0
2020-03-17 14:30:00,127.52,128.77,124.98,125.98,106607.0,118.6997,119.8632,116.3354,117.2662,106607.0
2020-03-17 15:00:00,125.79,125.8,122.19,122.58,114218.0,117.0893,117.0986,113.7383,114.1014,114218.0
2020-03-17 15:30:00,122.56,127.47,122.32,126.8,404473.0,114.0827,118.6531,113.8593,118.0295,404473.0
2020-03-18 09:30:00,117.82,120.55,116.56,118.18,157667.0,109.6706,112.2118,108.4978,110.0057,157667.0
2020-03-18 10:00:00,118.05,119.66,115.99,117.87,116751.0,109.8847,111.3833,107.9672,109.7171,116751.0
2020-03-18 10:30:00,117.86,119.75,116.6,116.77,111809.0,109.7078,111.4671,108.535,108.6932,111809.0
2020-03-18 11:00:00,116.97,117.67,114.23,114.23,148598.0,108.8794,109.531,106.3289,106.3289,148598.0
2020-03-18 11:30:00,114.07,115.41,112.76,114.39,96642.0,106.18,107.4273,104.9606,106.4778,96642.0
2020-03-18 12:00:00,114.27,115.19,112.63,114.05,138626.0,106.3661,107.2225,104.8396,106.1614,138626.0
2020-03-18 12:30:00,113.87,114.49,112.22,112.23,108052.0,105.9938,106.5709,104.4579,104.4673,108052.0
2020-03-18 13:00:00,112.0,112.2,109.62,109.94,97822.0,104.2532,104.4393,102.0378,102.3356,97822.0
2020-03-18 13:30:00,109.85,110.79,107.89,108.4,144105.0,102.2519,103.1269,100.4274,100.9022,144105.0
2020-03-18 14:00:00,108.46,108.49,106.14,107.07,205375.0,100.958,100.9859,98.7985,99.6642,205375.0
2020-03-18 14:30:00,107.22,109.5,106.69,109.45,119967.0,99.8038,101.9261,99.3104,101.8795,119967.0
2020-03-18 15:00:00,109.45,111.37,108.34,108.73,125254.0,101.8795,103.6667,100.8463,101.2093,125254.0
2020-03-18 15:30:00,108.63,114.59,107.34,114.2,306905.0,101.1163,106.664,99.9155,106.301,306905.0
2020-03-19 09:30:00,112.9,112.92,106.25,110.09,146515.0,105.0909,105.1095,98.9009,102.4753,146515.0
2020-03-19 10:00:00,110.0,114.69,109.24,114.27,86200.0,102.3915,106.7571,101.6841,106.3661,86200.0
2020-03-19 10:30:00,114.38,116.14,113.26,114.67,66592.0,106.4685,108.1068,105.426,106.7385,66592.0
2020-03-19 11:00:00,114.44,118.44,113.69,118.05,49501.0,106.5244,110.2477,105.8263,109.8847,49501.0
2020-03-19 11:30:00,118.25,120.35,116.94,120.08,117900.0,110.0709,112.0256,108.8515,111.7743,117900.0
2020-03-19 12:00:00,120.08,120.24,117.25,117.69,111621.0,111.7743,111.9232,109.14,109.5496,111621.0
2020-03-19 12:30:00,117.58,117.82,116.05,116.27,99682.0,109.4472,109.6706,108.023,108.2278,99682.0
2020-03-19 13:00:00,116.45,116.75,114.68,115.08,83098.0,108.3954,108.6746,106.7478,107.1201,83098.0
2020-03-19 13:30:00,114.96,117.0,114.87,116.31,97781.0,107.0084,108.9073,106.9246,108.265,97781.0
2020-03-19 14:00:00,116.23,117.14,115.33,116.77,140411.0,108.1906,109.0376,107.3528,108.6932,140411.0
2020-03-19 14:30:00,116.61,117.19,116.23,117.02,151161.0,108.5443,109.0842,108.1906,108.9259,151161.0
2020-03-19 15:00:00,117.0,117.14,115.54,116.87,196793.0,108.9073,109.0376,107.5483,108.7863,196793.0
2020-03-19 15:30:00,116.92,120.74,116.77,119.66,396405.0,108.8329,112.3886,108.6932,111.3833,396405.0
2020-03-20 09:30:00,119.66,120.61,114.1,116.84,328267.0,111.3833,112.2676,106.2079,108.7584,328267.0
2020-03-20 10:00:00,116.86,119.95,116.86,119.08,76206.0,108.777,111.6533,108.777,110.8435,76206.0
2020-03-20 10:30:00,118.95,119.9,117.73,118.39,146446.0,110.7224,111.6067,109.5868,110.2012,146446.0
2020-03-20 11:00:00,118.33,118.89,113.33,114.36,135052.0,110.1453,110.6666,105.4912,106.4499,135052.0
2020-03-20 11:30:00,114.52,117.52,114.1,115.89,137230.0,106.5989,109.3914,106.2079,107.8741,137230.0
2020-03-20 12:00:00,116.04,116.55,113.36,114.0,110342.0,108.0137,108.4884,105.5191,106.1148,110342.0
2020-03-20 12:30:00,113.98,117.56,113.54,116.31,103377.0,106.0962,109.4286,105.6866,108.265,103377.0
2020-03-20 13:00:00,116.14,117.77,114.65,115.67,93342.0,108.1068,109.6241,106.7199,107.6693,93342.0
2020-03-20 13:30:00,115.87,116.51,114.54,115.85,90308.0,107.8555,108.4512,106.6175,107.8369,90308.0
2020-03-20 14:00:00,116.19,117.15,113.53,113.82,103582.0,108.1533,109.0469,105.6773,105.9473,103582.0
2020-03-20 14:30:00,113.85,115.57,112.76,113.54,119194.0,105.9752,107.5762,104.9606,105.6866,119194.0
2020-03-20 15:00:00,113.63,114.59,111.85,114.32,124724.0,105.7704,106.664,104.1135,106.4127,124724.0
2020-03-20 15:30:00,114.32,115.0,110.34,111.89,602552.0,106.4127,107.0457,102.708,104.1508,602552.0
2020-03-23 09:30:00,110.27,113.81,109.85,113.6,236864.0,102.6428,105.938,102.2519,105.7425,236864.0
2020-03-23 10:00:00,113.53,115.57,112.26,113.93,141081.0,105.6773,107.5762,104.4952,106.0497,141081.0
2020-03-23 10:30:00,113.71,114.43,110.55,110.9,198978.0,105.8449,106.5151,102.9035,103.2292,198978.0
2020-03-23 11:00:00,110.71,112.47,108.08,108.3,141024.0,103.0524,104.6907,100.6043,100.8091,141024.0
2020-03-23 11:30:00,108.08,109.15,106.71,108.39,169519.0,100.6043,101.6003,99.3291,100.8929,169519.0
2020-03-23 12:00:00,108.16,109.78,106.52,109.05,188389.0,100.6788,102.1867,99.1522,101.5072,188389.0
2020-03-23 12:30:00,109.12,111.85,108.17,110.46,99643.0,101.5724,104.1135,100.6881,102.8197,99643.0
2020-03-23 13:00:00,110.79,112.33,109.91,109.93,180710.0,103.1269,104.5603,102.3077,102.3263,180710.0
2020-03-23 13:30:00,109.93,112.66,109.74,110.13,138802.0,102.3263,104.8675,102.1495,102.5125,138802.0
2020-03-23 14:00:00,110.16,111.69,109.01,111.06,107570.0,102.5404,103.9646,101.47,103.3782,107570.0
2020-03-23 14:30:00,111.42,113.62,110.18,110.98,118088.0,103.7133,105.7611,102.559,103.3037,118088.0
2020-03-23 15:00:00,111.25,111.33,110.05,110.32,147991.0,103.555,103.6295,102.438,102.6894,147991.0
2020-03-23 15:30:00,110.39,112.62,109.46,111.08,281673.0,102.7545,104.8303,101.8888,103.3968,281673.0
2020-03-24 09:30:00,117.37,119.57,116.39,116.94,280025.0,109.2517,111.2996,108.3395,108.8515,280025.0
2020-03-24 10:00:00,116.94,118.09,114.89,116.72,198950.0,108.8515,109.9219,106.9433,108.6467,198950.0
2020-03-24 10:30:00,116.58,117.79,114.51,114.59,128570.0,108.5164,109.6427,106.5895,106.664,128570.0
2020-03-24 11:00:00,114.64,115.9,112.7,115.76,203094.0,106.7106,107.8834,104.9047,107.7531,203094.0
2020-03-24 11:30:00,115.92,116.88,114.89,116.88,146906.0,107.902,108.7956,106.9433,108.7956,146906.0
2020-03-24 12:00:00,116.51,118.51,116.42,118.49,96078.0,108.4512,110.3129,108.3674,110.2943,96078.0
2020-03-24 12:30:00,118.57,119.77,118.25,118.75,118275.0,110.3687,111.4857,110.0709,110.5363,118275.0
2020-03-24 13:00:00,118.82,119.25,116.44,118.49,82512.0,110.6014,111.0017,108.3861,110.2943,82512.0
2020-03-24 13:30:00,118.62,119.16,116.91,117.66,125767.0,110.4153,110.9179,108.8235,109.5217,125767.0
2020-03-24 14:00:00,117.77,118.71,116.98,118.57,97214.0,109.6241,110.499,108.8887,110.3687,97214.0
2020-03-24 14:30:00,118.55,122.22,118.42,122.22,211497.0,110.3501,113.7663,110.2291,113.7663,211497.0
2020-03-24 15:00:00,122.08,123.49,121.89,122.79,205397.0,113.6359,114.9484,113.4591,114.2968,205397.0
2020-03-24 15:30:00,122.84,126.66,122.38,125.99,584640.0,114.3434,117.8992,113.9152,117.2755,584640.0
2020-03-25 09:30:00,125.78,130.45,122.79,125.26,346544.0,117.08,121.427,114.2968,116.596,346544.0
2020-03-25 10:00:00,124.97,126.33,122.98,124.13,292807.0,116.326,117.592,114.4737,115.5442,292807.0
2020-03-25 10:30:00,124.22,126.56,121.84,126.39,237307.0,115.6279,117.8061,113.4125,117.6478,237307.0
2020-03-25 11:00:00,126.21,127.7,124.86,125.82,275810.0,117.4803,118.8672,116.2237,117.1173,275810.0
2020-03-25 11:30:00,125.81,127.9,125.51,127.38,164208.0,117.1079,119.0534,116.8287,118.5694,164208.0
2020-03-25 12:00:00,127.22,132.62,127.22,132.07,162550.0,118.4204,123.4469,118.4204,122.935,162550.0
2020-03-25 12:30:00,132.04,134.7,131.66,132.3,150968.0,122.907,125.383,122.5533,123.149,150968.0
2020-03-25 13:00:00,132.32,134.79,132.23,134.73,157457.0,123.1677,125.4668,123.0839,125.411,157457.0
2020-03-25 13:30:00,134.82,136.73,132.75,133.63,159197.0,125.4947,127.2726,123.5679,124.3871,159197.0
2020-03-25 14:00:00,133.81,135.2,132.28,134.18,100316.0,124.5546,125.8485,123.1304,124.899,100316.0
2020-03-25 14:30:00,133.83,134.56,132.06,134.11,79124.0,124.5732,125.2527,122.9256,124.8339,79124.0
2020-03-25 15:00:00,134.34,134.8,132.21,132.39,102194.0,125.0479,125.4761,123.0653,123.2328,102194.0
2020-03-25 15:30:00,132.5,134.08,127.55,128.49,347374.0,123.3352,124.8059,118.7276,119.6026,347374.0
2020-03-26 09:30:00,129.42,131.17,127.14,130.57,128432.0,120.4683,122.0972,118.346,121.5387,128432.0
2020-03-26 10:00:00,130.63,133.86,129.17,133.86,115843.0,121.5946,124.6011,120.2355,124.6011,115843.0
2020-03-26 10:30:00,133.39,136.07,131.65,133.23,111479.0,124.1637,126.6583,122.544,124.0147,111479.0
2020-03-26 11:00:00,132.86,134.44,132.34,134.38,90493.0,123.6703,125.141,123.1863,125.0852,90493.0
2020-03-26 11:30:00,134.38,137.29,134.37,136.18,107774.0,125.0852,127.7939,125.0759,126.7607,107774.0
2020-03-26 12:00:00,135.95,136.27,133.39,134.38,102232.0,126.5466,126.8444,124.1637,125.0852,102232.0
2020-03-26 12:30:00,134.54,135.74,133.7,135.19,49722.0,125.2341,126.3511,124.4522,125.8392,49722.0
2020-03-26 13:00:00,135.0,135.17,133.27,134.28,58346.0,125.6623,125.8205,124.052,124.9921,58346.0
2020-03-26 13:30:00,134.11,134.9,133.12,134.15,53623.0,124.8339,125.5692,123.9123,124.8711,53623.0
2020-03-26 14:00:00,134.36,134.67,133.41,134.24,96194.0,125.0666,125.3551,124.1823,124.9549,96194.0
2020-03-26 14:30:00,134.28,136.91,134.26,136.51,97091.0,124.9921,127.4402,124.9735,127.0678,97091.0
2020-03-26 15:00:00,136.4,137.28,136.14,137.0,109532.0,126.9655,127.7846,126.7234,127.524,109532.0
2020-03-26 15:30:00,136.99,140.15,135.41,139.28,433459.0,127.5146,130.4561,126.0439,129.6463,433459.0
2020-03-27 09:30:00,135.0,135.35,132.31,134.03,152265.0,125.6623,125.9881,123.1584,124.7594,152265.0
2020-03-27 10:00:00,133.83,135.16,132.83,135.09,73101.0,124.5732,125.8112,123.6424,125.7461,73101.0
2020-03-27 10:30:00,135.11,135.54,134.41,135.15,67750.0,125.7647,126.1649,125.1131,125.8019,67750.0
2020-03-27 11:00:00,135.05,135.27,132.84,133.56,126062.0,125.7088,125.9136,123.6517,124.3219,126062.0
2020-03-27 11:30:00,133.92,134.85,133.16,133.31,184761.0,124.657,125.5227,123.9496,124.0892,184761.0
2020-03-27 12:00:00,133.43,134.41,132.16,133.94,85699.0,124.2009,125.1131,123.0187,124.6756,85699.0
2020-03-27 12:30:00,133.83,135.06,133.73,134.08,71600.0,124.5732,125.7181,124.4801,124.8059,71600.0
2020-03-27 13:00:00,134.04,135.24,133.73,134.39,99347.0,124.7687,125.8857,124.4801,125.0945,99347.0
2020-03-27 13:30:00,134.53,137.36,134.5,134.93,53261.0,125.2248,127.8591,125.1969,125.5971,53261.0
2020-03-27 14:00:00,135.01,135.94,134.5,135.39,63071.0,125.6716,126.5373,125.1969,126.0253,63071.0
2020-03-27 14:30:00,135.51,136.28,134.71,136.28,44489.0,126.137,126.8538,125.3924,126.8538,44489.0
2020-03-27 15:00:00,135.97,139.17,135.71,138.72,100158.0,126.5652,129.5439,126.3232,129.125,100158.0
2020-03-27 15:30:00,138.72,138.91,134.8,135.29,353830.0,129.125,129.3018,125.4761,125.9322,353830.0
2020-03-30 09:30:00,136.36,138.41,134.56,135.72,254479.0,127.6113,129.5297,125.9267,127.0123,254479.0
2020-03-30 10:00:00,135.92,137.48,135.58,137.09,116015.0,127.1995,128.6594,126.8813,128.2944,116015.0
2020-03-30 10:30:00,136.87,139.12,136.37,137.11,83191.0,128.0885,130.1942,127.6206,128.3131,83191.0
2020-03-30 11:00:00,136.98,138.98,136.7,138.83,95935.0,128.1915,130.0632,127.9294,129.9228,95935.0
2020-03-30 11:30:00,138.89,139.03,137.08,137.59,84075.0,129.9789,130.11,128.2851,128.7623,84075.0
2020-03-30 12:00:00,137.58,138.13,136.28,138.07,55517.0,128.753,129.2677,127.5364,129.2115,55517.0
2020-03-30 12:30:00,138.11,138.36,137.26,138.01,88557.0,129.249,129.4829,128.4535,129.1554,88557.0
2020-03-30 13:00:00,138.0,138.39,137.62,138.08,86301.0,129.146,129.511,128.7904,129.2209,86301.0
2020-03-30 13:30:00,138.09,138.74,137.53,138.45,76051.0,129.2303,129.8386,128.7062,129.5672,76051.0
2020-03-30 14:00:00,138.45,139.52,137.83,139.15,144115.0,129.5672,130.5685,128.9869,130.2223,144115.0
2020-03-30 14:30:00,139.1,139.41,138.32,139.0,91236.0,130.1755,130.4656,129.4455,130.0819,91236.0
2020-03-30 15:00:00,139.0,140.94,138.82,139.3,99376.0,130.0819,131.8974,129.9134,130.3626,99376.0
2020-03-30 15:30:00,139.29,141.7,139.28,141.01,317024.0,130.3533,132.6087,130.3439,131.9629,317024.0
2020-03-31 09:30:00,141.99,143.75,139.49,140.97,247021.0,132.88,134.5271,130.5404,131.9255,247021.0
2020-03-31 10:00:00,141.32,143.25,141.32,142.24,137828.0,132.253,134.0592,132.253,133.114,137828.0
2020-03-31 10:30:00,142.05,142.61,141.58,142.09,91215.0,132.9362,133.4603,132.4964,132.9736,91215.0
2020-03-31 11:00:00,142.14,144.14,141.81,143.89,114537.0,133.0204,134.8921,132.7116,134.6581,114537.0
2020-03-31 11:30:00,143.89,145.0,143.18,144.71,117447.0,134.6581,135.6969,133.9937,135.4255,117447.0
2020-03-31 12:00:00,144.94,144.95,141.21,141.62,117035.0,135.6408,135.6501,132.1501,132.5338,117035.0
2020-03-31 12:30:00,141.52,141.78,139.0,139.35,81614.0,132.4402,132.6835,130.0819,130.4094,81614.0
2020-03-31 13:00:00,139.33,139.75,138.06,138.16,66147.0,130.3907,130.7838,129.2022,129.2958,66147.0
2020-03-31 13:30:00,138.27,139.22,137.87,138.88,49591.0,129.3987,130.2878,129.0244,129.9696,49591.0
2020-03-31 14:00:00,138.92,139.99,138.59,138.85,52762.0,130.007,131.0084,129.6982,129.9415,52762.0
2020-03-31 14:30:00,138.81,139.71,138.63,139.07,42101.0,129.9041,130.7463,129.7356,130.1474,42101.0
2020-03-31 15:00:00,139.12,139.45,137.88,138.31,69207.0,130.1942,130.503,129.0337,129.4362,69207.0
2020-03-31 15:30:00,138.09,139.07,137.25,138.06,217925.0,129.2303,130.1474,128.4442,129.2022,217925.0
2020-04-01 09:30:00,132.18,133.57,129.68,131.73,165331.0,123.6994,125.0003,121.3598,123.2783,165331.0
2020-04-01 10:00:00,132.05,132.65,131.14,131.88,99876.0,123.5778,124.1393,122.7262,123.4187,99876.0
2020-04-01 10:30:00,131.89,132.49,131.54,131.86,78872.0,123.4281,123.9896,123.1005,123.4,78872.0
2020-04-01 11:00:00,131.8,132.08,130.76,131.16,130899.0,123.3438,123.6059,122.3706,122.7449,130899.0
2020-04-01 11:30:00,131.22,132.12,130.99,131.82,72909.0,122.801,123.6433,122.5858,123.3625,72909.0
2020-04-01 12:00:00,131.63,131.82,130.69,131.15,75822.0,123.1847,123.3625,122.305,122.7355,75822.0
2020-04-01 12:30:00,131.07,131.41,130.5,130.83,56121.0,122.6607,122.9788,122.1272,122.4361,56121.0
2020-04-01 13:00:00,130.8,131.67,130.5,130.99,51599.0,122.408,123.2222,122.1272,122.5858,51599.0
2020-04-01 13:30:00,131.02,132.67,130.78,132.13,52154.0,122.6139,124.158,122.3893,123.6527,52154.0
2020-04-01 14:00:00,132.03,132.76,131.61,131.88,44068.0,123.5591,124.2422,123.166,123.4187,44068.0
2020-04-01 14:30:00,131.78,132.04,131.27,131.62,58968.0,123.3251,123.5684,122.8478,123.1754,58968.0
2020-04-01 15:00:00,131.54,132.32,131.44,132.09,120496.0,123.1005,123.8305,123.0069,123.6152,120496.0
2020-04-01 15:30:00,132.13,134.73,131.27,133.78,305159.0,123.6527,126.0858,122.8478,125.1968,305159.0
2020-04-02 09:30:00,133.31,136.22,132.86,133.99,282774.0,124.7569,127.4802,124.3358,125.3933,282774.0
2020-04-02 10:00:00,134.67,135.33,133.8,134.8,108160.0,126.0297,126.6473,125.2155,126.1514,108160.0
2020-04-02 10:30:00,134.9,137.38,134.37,137.0,106483.0,126.2449,128.5658,125.7489,128.2102,106483.0
2020-04-02 11:00:00,136.84,137.27,134.51,135.02,303121.0,128.0605,128.4629,125.88,126.3572,303121.0
2020-04-02 11:30:00,135.04,136.78,134.89,136.46,111846.0,126.376,128.0043,126.2356,127.7048,111846.0
2020-04-02 12:00:00,136.47,137.68,136.23,136.36,115931.0,127.7142,128.8466,127.4896,127.6113,115931.0
2020-04-02 12:30:00,136.48,136.49,135.45,136.18,44068.0,127.7236,127.7329,126.7596,127.4428,44068.0
2020-04-02 13:00:00,136.3,136.72,134.7,135.02,160736.0,127.5551,127.9482,126.0578,126.3572,160736.0
2020-04-02 13:30:00,135.09,135.99,134.77,135.5,76731.0,126.4227,127.265,126.1233,126.8064,76731.0
2020-04-02 14:00:00,135.45,135.64,134.61,135.51,184104.0,126.7596,126.9375,125.9735,126.8158,184104.0
2020-04-02 14:30:00,135.37,136.19,134.85,136.15,71649.0,126.6848,127.4522,126.1981,127.4147,71649.0
2020-04-02 15:00:00,136.08,136.92,135.63,136.53,101011.0,127.3492,128.1353,126.9281,127.7704,101011.0
2020-04-02 15:30:00,136.83,139.91,136.33,139.3,428576.0,128.0511,130.9335,127.5832,130.3626,428576.0
2020-04-03 09:30:00,138.48,139.35,136.98,137.06,104997.0,129.5952,130.4094,128.1915,128.2664,104997.0
2020-04-03 10:00:00,137.05,137.68,136.26,136.38,90034.0,128.257,128.8466,127.5177,127.63,90034.0
2020-04-03 10:30:00,136.41,136.51,134.61,134.92,145150.0,127.6581,127.7516,125.9735,126.2637,145150.0
2020-04-03 11:00:00,135.04,135.5,134.31,134.72,92760.0,126.376,126.8064,125.6928,126.0765,92760.0
2020-04-03 11:30:00,134.67,135.5,134.26,134.62,85201.0,126.0297,126.8064,125.646,125.9829,85201.0
2020-04-03 12:00:00,134.65,135.92,134.1,134.25,121022.0,126.011,127.1995,125.4963,125.6366,121022.0
2020-04-03 12:30:00,134.33,134.81,133.61,134.55,49516.0,125.7115,126.1607,125.0377,125.9174,49516.0
2020-04-03 13:00:00,134.44,134.95,132.83,133.01,37320.0,125.8144,126.2917,124.3077,124.4762,37320.0
2020-04-03 13:30:00,132.9,133.15,132.13,132.65,48961.0,124.3733,124.6072,123.6527,124.1393,48961.0
2020-04-03 14:00:00,132.6,133.31,132.35,133.31,59264.0,124.0925,124.7569,123.8585,124.7569,59264.0
2020-04-03 14:30:00,133.2,134.0,132.64,133.64,44297.0,124.654,125.4027,124.1299,125.0658,44297.0
2020-04-03 15:00:00,133.77,135.12,133.54,134.62,97188.0,125.1874,126.4508,124.9722,125.9829,97188.0
2020-04-03 15:30:00,134.76,136.42,134.0,135.52,230117.0,126.1139,127.6674,125.4027,126.8252,230117.0
2020-04-06 09:30:00,141.58,144.45,139.72,144.06,158104.0,132.4964,135.1822,130.7557,134.8172,158104.0
2020-04-06 10:00:00,144.25,144.87,142.78,143.29,113149.0,134.995,135.5753,133.6194,134.0966,113149.0
2020-04-06 10:30:00,143.1,143.99,142.61,143.0,138980.0,133.9188,134.7517,133.4603,133.8252,138980.0
2020-04-06 11:00:00,143.07,143.22,142.76,143.06,131118.0,133.8908,134.0311,133.6006,133.8814,131118.0
2020-04-06 11:30:00,143.17,143.94,142.42,143.25,54155.0,133.9843,134.7049,133.2825,134.0592,54155.0
2020-04-06 12:00:00,143.31,144.16,143.08,143.82,47448.0,134.1154,134.9108,133.9001,134.5926,47448.0
2020-04-06 12:30:00,143.68,143.93,142.45,142.97,49236.0,134.4616,134.6956,133.3105,133.7972,49236.0
2020-04-06 13:00:00,142.98,143.0,142.18,142.38,34844.0,133.8065,133.8252,133.0579,133.245,34844.0
2020-04-06 13:30:00,142.39,143.17,142.09,142.63,58679.0,133.2544,133.9843,132.9736,133.479,58679.0
2020-04-06 14:00:00,142.56,142.75,141.94,142.06,70663.0,133.4135,133.5913,132.8333,132.9456,70663.0
2020-04-06 14:30:00,142.1,142.36,141.61,142.06,48256.0,132.983,133.2263,132.5244,132.9456,48256.0
2020-04-06 15:00:00,141.97,142.06,140.94,141.9,64448.0,132.8613,132.9456,131.8974,132.7958,64448.0
2020-04-06 15:30:00,141.8,144.44,141.59,143.11,288414.0,132.7022,135.1729,132.5057,133.9282,288414.0
2020-04-07 09:30:00,148.0,148.36,145.71,148.18,153002.0,138.5044,138.8414,136.3614,138.6729,153002.0
2020-04-07 10:00:00,148.32,149.71,147.0,147.48,191360.0,138.8039,140.1047,137.5686,138.0178,191360.0
2020-04-07 10:30:00,147.43,148.58,147.17,147.85,85803.0,137.971,139.0472,137.7277,138.3641,85803.0
2020-04-07 11:00:00,147.76,148.3,146.84,148.02,93111.0,138.2798,138.7852,137.4189,138.5232,93111.0
2020-04-07 11:30:00,148.0,149.58,147.75,149.26,81492.0,138.5044,139.9831,138.2705,139.6836,81492.0
2020-04-07 12:00:00,149.38,150.74,149.3,150.48,83574.0,139.7959,141.0687,139.721,140.8253,83574.0
2020-04-07 12:30:00,150.52,151.65,150.14,150.31,90824.0,140.8628,141.9203,140.5071,140.6662,90824.0
2020-04-07 13:00:00,150.28,150.39,148.61,148.94,100195.0,140.6382,140.7411,139.0753,139.3841,100195.0
2020-04-07 13:30:00,149.04,149.07,146.9,146.93,76989.0,139.4777,139.5058,137.475,137.5031,76989.0
2020-04-07 14:00:00,147.03,147.11,146.0,146.15,98743.0,137.5967,137.6716,136.6328,136.7731,98743.0
2020-04-07 14:30:00,146.25,146.29,142.96,143.1,137504.0,136.8667,136.9042,133.7878,133.9188,137504.0
2020-04-07 15:00:00,143.13,144.66,143.02,143.27,69450.0,133.9469,135.3787,133.844,134.0779,69450.0
2020-04-07 15:30:00,143.41,146.07,142.54,142.82,158009.0,134.2089,136.6983,133.3948,133.6568,158009.0
2020-04-08 09:30:00,145.08,145.08,142.61,143.89,87307.0,135.7718,135.7718,133.4603,134.6581,87307.0
2020-04-08 10:00:00,144.02,144.9,143.28,144.87,31472.0,134.7798,135.6033,134.0873,135.5753,31472.0
2020-04-08 10:30:00,144.54,145.34,144.0,145.1,22746.0,135.2664,136.0151,134.7611,135.7905,22746.0
2020-04-08 11:00:00,145.27,146.22,144.66,146.03,64889.0,135.9496,136.8387,135.3787,136.6608,64889.0
2020-04-08 11:30:00,146.0,146.21,145.2,145.33,46513.0,136.6328,136.8293,135.8841,136.0058,46513.0
2020-04-08 12:00:00,145.19,145.7,144.67,145.47,37635.0,135.8747,136.352,135.3881,136.1368,37635.0
2020-04-08 12:30:00,145.57,146.06,145.16,145.67,33064.0,136.2304,136.6889,135.8467,136.3239,33064.0
2020-04-08 13:00:00,145.64,145.79,145.14,145.26,37539.0,136.2959,136.4362,135.8279,135.9402,37539.0
2020-04-08 13:30:00,145.42,145.43,144.04,144.12,38037.0,136.09,136.0993,134.7985,134.8734,38037.0
2020-04-08 14:00:00,144.12,146.38,144.05,146.23,58385.0,134.8734,136.9884,134.8079,136.848,58385.0
2020-04-08 14:30:00,146.22,146.6,145.91,146.49,46337.0,136.8387,137.1943,136.5485,137.0913,46337.0
2020-04-08 15:00:00,146.42,146.72,145.44,145.99,80208.0,137.0258,137.3066,136.1087,136.6234,80208.0
2020-04-08 15:30:00,146.0,147.82,145.78,146.76,199612.0,136.6328,138.336,136.4269,137.344,199612.0
2020-04-09 09:30:00,147.28,149.96,146.84,149.81,85057.0,137.8306,140.3387,137.4189,140.1983,85057.0
2020-04-09 10:00:00,149.47,149.98,148.09,149.43,64991.0,139.8801,140.3574,138.5887,139.8427,64991.0
2020-04-09 10:30:00,149.51,150.21,148.48,148.74,66307.0,139.9176,140.5727,138.9537,139.197,66307.0
2020-04-09 11:00:00,148.75,148.96,147.55,148.39,73625.0,139.2063,139.4029,138.0833,138.8694,73625.0
2020-04-09 11:30:00,148.3,148.58,147.12,147.62,55017.0,138.7852,139.0472,137.6809,138.1488,55017.0
2020-04-09 12:00:00,147.72,148.3,147.43,147.62,64304.0,138.2424,138.7852,137.971,138.1488,64304.0
2020-04-09 12:30:00,147.65,148.31,147.49,148.21,43552.0,138.1769,138.7946,138.0272,138.701,43552.0
2020-04-09 13:00:00,148.13,148.65,147.98,148.38,33646.0,138.6261,139.1127,138.4857,138.8601,33646.0
2020-04-09 13:30:00,148.53,148.55,146.76,147.37,79154.0,139.0004,139.0192,137.344,137.9149,79154.0
2020-04-09 14:00:00,147.27,147.42,145.77,145.87,68440.0,137.8213,137.9617,136.4175,136.5111,68440.0
2020-04-09 14:30:00,145.87,146.18,144.13,144.9,73233.0,136.5111,136.8012,134.8827,135.6033,73233.0
2020-04-09 15:00:00,144.97,146.42,144.61,146.39,87675.0,135.6689,137.0258,135.3319,136.9977,87675.0
2020-04-09 15:30:00,146.5,146.93,145.38,145.72,177925.0,137.1007,137.5031,136.0525,136.3707,177925.0
2020-04-13 09:30:00,141.78,142.75,140.66,140.9,136043.0,132.6835,133.5913,131.6354,131.86,136043.0
2020-04-13 10:00:00,140.9,141.55,139.79,140.96,82925.0,131.86,132.4683,130.8212,131.9161,82925.0
2020-04-13 10:30:00,140.9,141.14,138.26,138.51,90837.0,131.86,132.0846,129.3894,129.6233,90837.0
2020-04-13 11:00:00,138.57,138.58,137.75,138.17,106703.0,129.6795,129.6888,128.9121,129.3051,106703.0
2020-04-13 11:30:00,138.11,138.43,136.87,138.09,77432.0,129.249,129.5485,128.0885,129.2303,77432.0
2020-04-13 12:00:00,138.07,139.14,137.83,138.47,64443.0,129.2115,130.2129,128.9869,129.5859,64443.0
2020-04-13 12:30:00,138.4,138.54,137.37,137.89,59882.0,129.5204,129.6514,128.5565,129.0431,59882.0
2020-04-13 13:00:00,137.83,138.15,137.38,137.91,32574.0,128.9869,129.2864,128.5658,129.0618,32574.0
2020-04-13 13:30:00,137.75,139.32,137.75,138.84,29325.0,128.9121,130.3814,128.9121,129.9321,29325.0
2020-04-13 14:00:00,139.0,139.96,138.7,138.91,83424.0,130.0819,130.9803,129.8011,129.9977,83424.0
2020-04-13 14:30:00,138.9,139.18,138.42,138.89,59030.0,129.9883,130.2503,129.5391,129.9789,59030.0
2020-04-13 15:00:00,138.77,139.76,138.24,139.69,110754.0,129.8666,130.7931,129.3706,130.7276,110754.0
2020-04-13 15:30:00,139.76,140.37,139.21,139.6,256812.0,130.7931,131.364,130.2784,130.6434,256812.0
2020-04-14 09:30:00,140.77,142.23,139.13,140.74,144700.0,131.7383,133.1046,130.2035,131.7102,144700.0
2020-04-14 10:00:00,140.74,140.84,138.86,139.26,183310.0,131.7102,131.8038,129.9509,130.3252,183310.0
2020-04-14 10:30:00,139.22,139.26,136.5,136.51,188155.0,130.2878,130.3252,127.7423,127.7516,188155.0
2020-04-14 11:00:00,136.58,136.84,135.16,135.94,191247.0,127.8171,128.0605,126.4883,127.2182,191247.0
2020-04-14 11:30:00,135.97,137.07,135.71,135.79,99175.0,127.2463,128.2757,127.003,127.0778,99175.0
2020-04-14 12:00:00,135.79,137.14,135.79,136.9,87213.0,127.0778,128.3412,127.0778,128.1166,87213.0
2020-04-14 12:30:00,136.95,137.15,136.54,136.88,81541.0,128.1634,128.3506,127.7797,128.0979,81541.0
2020-04-14 13:00:00,136.86,136.98,136.51,136.53,63236.0,128.0792,128.1915,127.7516,127.7704,63236.0
2020-04-14 13:30:00,136.56,137.1,136.51,137.03,83407.0,127.7984,128.3038,127.7516,128.2383,83407.0
2020-04-14 14:00:00,137.03,137.73,136.93,137.55,79182.0,128.2383,128.8934,128.1447,128.7249,79182.0
2020-04-14 14:30:00,137.59,137.68,137.23,137.47,81361.0,128.7623,128.8466,128.4254,128.65,81361.0
2020-04-14 15:00:00,137.46,137.65,136.89,137.38,116095.0,128.6407,128.8185,128.1073,128.5658,116095.0
2020-04-14 15:30:00,137.42,138.81,137.18,138.11,225347.0,128.6033,129.9041,128.3787,129.249,225347.0
2020-04-15 09:30:00,133.12,134.52,130.83,131.07,263207.0,124.5791,125.8893,122.4361,122.6607,263207.0
2020-04-15 10:00:00,131.11,131.15,129.82,129.91,131802.0,122.6981,122.7355,121.4909,121.5751,131802.0
2020-04-15 10:30:00,129.87,129.99,128.43,128.59,157216.0,121.5377,121.65,120.19,120.3398,157216.0
2020-04-15 11:00:00,128.62,128.71,127.54,128.53,146227.0,120.3679,120.4521,119.3571,120.2836,146227.0
2020-04-15 11:30:00,128.56,129.12,127.57,128.4,122275.0,120.3117,120.8358,119.3852,120.162,122275.0
2020-04-15 12:00:00,128.45,130.22,128.38,129.98,115713.0,120.2088,121.8652,120.1433,121.6406,115713.0
2020-04-15 12:30:00,129.95,131.29,129.86,131.0,132496.0,121.6125,122.8665,121.5283,122.5952,132496.0
2020-04-15 13:00:00,131.0,132.93,130.94,132.27,137620.0,122.5952,124.4013,122.539,123.7837,137620.0
2020-04-15 13:30:00,132.28,132.67,132.0,132.3,123375.0,123.793,124.158,123.531,123.8117,123375.0
2020-04-15 14:00:00,132.32,133.25,132.32,133.17,86709.0,123.8305,124.7008,123.8305,124.6259,86709.0
2020-04-15 14:30:00,133.18,133.44,132.74,133.41,73361.0,124.6353,124.8786,124.2235,124.8505,73361.0
2020-04-15 15:00:00,133.41,133.85,133.17,133.52,129382.0,124.8505,125.2623,124.6259,124.9535,129382.0
2020-04-15 15:30:00,133.51,135.33,133.45,135.31,471992.0,124.9441,126.6473,124.888,126.6286,471992.0
2020-04-16 09:30:00,134.29,135.49,129.46,129.51,351279.0,125.6741,126.7971,121.154,121.2008,351279.0
2020-04-16 10:00:00,129.65,130.05,128.6,129.95,243237.0,121.3318,121.7061,120.3491,121.6125,243237.0
2020-04-16 10:30:00,129.99,130.29,128.51,129.6,266840.0,121.65,121.9307,120.2649,121.285,266840.0
2020-04-16 11:00:00,129.62,131.12,129.5,130.52,347686.0,121.3037,122.7075,121.1914,122.146,347686.0
2020-04-16 11:30:00,130.5,131.0,129.95,130.58,167608.0,122.1272,122.5952,121.6125,122.2021,167608.0
2020-04-16 12:00:00,130.57,130.8,129.27,129.66,170157.0,122.1927,122.408,120.9762,121.3411,170157.0
2020-04-16 12:30:00,129.54,130.3,129.33,130.04,129446.0,121.2288,121.9401,121.0323,121.6967,129446.0
2020-04-16 13:00:00,130.03,130.09,129.59,129.95,97222.0,121.6874,121.7435,121.2756,121.6125,97222.0
2020-04-16 13:30:00,129.9,130.0,129.3,129.47,68278.0,121.5657,121.6593,121.0042,121.1633,68278.0
2020-04-16 14:00:00,129.41,130.06,129.1,129.71,100788.0,121.1072,121.7155,120.8171,121.3879,100788.0
2020-04-16 14:30:00,129.81,130.11,129.21,129.51,136015.0,121.4815,121.7623,120.92,121.2008,136015.0
2020-04-16 15:00:00,129.54,130.38,129.39,130.38,256978.0,121.2288,122.0149,121.0885,122.0149,256978.0
2020-04-16 15:30:00,130.38,130.52,129.72,129.82,379829.0,122.0149,122.146,121.3973,121.4909,379829.0
2020-04-17 09:30:00,133.54,137.66,133.01,137.07,265691.0,124.9722,128.8279,124.4762,128.2757,265691.0
2020-04-17 10:00:00,136.87,136.91,134.08,134.22,145454.0,128.0885,128.126,125.4775,125.6086,145454.0
2020-04-17 10:30:00,134.19,134.44,133.05,134.25,104698.0,125.5805,125.8144,124.5136,125.6366,104698.0
2020-04-17 11:00:00,134.18,135.18,134.05,135.02,217991.0,125.5711,126.507,125.4495,126.3572,217991.0
2020-04-17 11:30:00,135.07,136.23,134.87,136.15,81017.0,126.404,127.4896,126.2169,127.4147,81017.0
2020-04-17 12:00:00,136.22,136.73,135.8,135.8,61539.0,127.4802,127.9575,127.0872,127.0872,61539.0
2020-04-17 12:30:00,135.8,136.47,135.77,136.12,47319.0,127.0872,127.7142,127.0591,127.3867,47319.0
2020-04-17 13:00:00,136.11,136.54,135.94,135.99,50180.0,127.3773,127.7797,127.2182,127.265,50180.0
2020-04-17 13:30:00,135.98,136.47,135.67,135.88,120140.0,127.2556,127.7142,126.9655,127.1621,120140.0
2020-04-17 14:00:00,135.84,135.95,135.3,135.71,33140.0,127.1246,127.2276,126.6193,127.003,33140.0
2020-04-17 14:30:00,135.63,135.74,135.36,135.73,38530.0,126.9281,127.031,126.6754,127.0217,38530.0
2020-04-17 15:00:00,135.67,136.44,135.53,136.27,106028.0,126.9655,127.6861,126.8345,127.527,106028.0
2020-04-17 15:30:00,136.25,138.55,136.25,138.46,437361.0,127.5083,129.6608,127.5083,129.5765,437361.0
2020-04-20 09:30:00,135.84,136.84,133.76,136.72,208888.0,127.1246,128.0605,125.1781,127.9482,208888.0
2020-04-20 10:00:00,136.6,138.23,136.31,137.78,179552.0,127.8359,129.3613,127.5645,128.9402,179552.0
2020-04-20 10:30:00,137.77,139.19,137.36,139.0,113848.0,128.9308,130.2597,128.5471,130.0819,113848.0
2020-04-20 11:00:00,138.97,139.19,138.69,139.05,79853.0,130.0538,130.2597,129.7918,130.1287,79853.0
2020-04-20 11:30:00,139.02,140.27,138.8,139.48,91326.0,130.1006,131.2704,129.8947,130.5311,91326.0
2020-04-20 12:00:00,139.53,139.64,138.4,138.66,104638.0,130.5779,130.6808,129.5204,129.7637,104638.0
2020-04-20 12:30:00,138.71,139.78,138.66,139.4,38073.0,129.8105,130.8118,129.7637,130.4562,38073.0
2020-04-20 13:00:00,139.45,139.47,137.96,138.09,50470.0,130.503,130.5217,129.1086,129.2303,50470.0
2020-04-20 13:30:00,138.03,138.56,137.5,138.49,41799.0,129.1741,129.6701,128.6781,129.6046,41799.0
2020-04-20 14:00:00,138.5,138.76,136.55,136.61,52386.0,129.614,129.8573,127.7891,127.8452,52386.0
2020-04-20 14:30:00,136.62,137.42,136.1,136.19,49452.0,127.8546,128.6033,127.3679,127.4522,49452.0
2020-04-20 15:00:00,136.17,136.88,136.11,136.77,90548.0,127.4335,128.0979,127.3773,127.995,90548.0
2020-04-20 15:30:00,136.7,137.77,136.68,137.3,215013.0,127.9294,128.9308,127.9107,128.491,215013.0
2020-04-21 09:30:00,133.99,134.83,132.5,134.61,137512.0,125.3933,126.1794,123.9989,125.9735,137512.0
2020-04-21 10:00:00,134.63,135.19,133.8,134.17,157642.0,125.9923,126.5163,125.2155,125.5618,157642.0
2020-04-21 10:30:00,134.28,134.49,133.5,133.69,126830.0,125.6647,125.8612,124.9348,125.1126,126830.0
2020-04-21 11:00:00,133.65,134.75,133.09,134.03,103811.0,125.0751,126.1046,124.5511,125.4308,103811.0
2020-04-21 11:30:00,134.02,134.61,133.47,134.29,70942.0,125.4214,125.9735,124.9067,125.6741,70942.0
2020-04-21 12:00:00,134.32,134.4,133.26,133.4,71924.0,125.7021,125.777,124.7102,124.8412,71924.0
2020-04-21 12:30:00,133.42,133.65,132.79,133.61,96593.0,124.8599,125.0751,124.2703,125.0377,96593.0
2020-04-21 13:00:00,133.65,134.16,133.6,133.96,68144.0,125.0751,125.5524,125.0283,125.3652,68144.0
2020-04-21 13:30:00,133.91,134.3,133.34,133.46,39014.0,125.3185,125.6834,124.785,124.8973,39014.0
2020-04-21 14:00:00,133.37,134.34,133.21,133.94,52479.0,124.8131,125.7209,124.6634,125.3465,52479.0
2020-04-21 14:30:00,134.01,134.29,133.8,134.15,72225.0,125.412,125.6741,125.2155,125.5431,72225.0
2020-04-21 15:00:00,134.31,135.14,134.28,134.78,102025.0,125.6928,126.4695,125.6647,126.1326,102025.0
2020-04-21 15:30:00,134.75,135.1,133.99,134.07,319472.0,126.1046,126.4321,125.3933,125.4682,319472.0
2020-04-22 09:30:00,137.37,137.88,134.76,135.6,95138.0,128.5565,129.0337,126.1139,126.9,95138.0
2020-04-22 10:00:00,135.59,135.61,134.12,134.88,79159.0,126.8907,126.9094,125.515,126.2262,79159.0
2020-04-22 10:30:00,134.98,135.94,134.91,135.11,51874.0,126.3198,127.2182,126.2543,126.4415,51874.0
2020-04-22 11:00:00,135.15,135.52,134.99,135.49,36863.0,126.4789,126.8252,126.3292,126.7971,36863.0
2020-04-22 11:30:00,135.5,136.15,135.46,135.79,25022.0,126.8064,127.4147,126.769,127.0778,25022.0
2020-04-22 12:00:00,135.82,136.15,135.68,136.15,23349.0,127.1059,127.4147,126.9749,127.4147,23349.0
2020-04-22 12:30:00,136.16,136.33,135.7,135.78,27407.0,127.4241,127.5832,126.9936,127.0685,27407.0
2020-04-22 13:00:00,135.85,135.93,135.25,135.93,38802.0,127.134,127.2089,126.5725,127.2089,38802.0
2020-04-22 13:30:00,135.99,136.03,135.36,135.64,33316.0,127.265,127.3024,126.6754,126.9375,33316.0
2020-04-22 14:00:00,135.65,135.83,135.48,135.56,29643.0,126.9468,127.1153,126.7877,126.8626,29643.0
2020-04-22 14:30:00,135.54,136.68,135.54,136.26,41554.0,126.8439,127.9107,126.8439,127.5177,41554.0
2020-04-22 15:00:00,136.25,136.87,135.84,136.4,56265.0,127.5083,128.0885,127.1246,127.6487,56265.0
2020-04-22 15:30:00,136.36,137.14,135.85,135.99,252984.0,127.6113,128.3412,127.134,127.265,252984.0
2020-04-23 09:30:00,137.68,138.46,136.97,137.97,64767.0,128.8466,129.5765,128.1821,129.118,64767.0
2020-04-23 10:00:00,138.1,138.53,137.33,138.49,138554.0,129.2396,129.642,128.519,129.6046,138554.0
2020-04-23 10:30:00,138.53,140.09,138.46,139.36,60440.0,129.642,131.1019,129.5765,130.4188,60440.0
2020-04-23 11:00:00,139.3,139.37,138.78,139.35,36881.0,130.3626,130.4281,129.876,130.4094,36881.0
2020-04-23 11:30:00,139.37,139.42,138.45,139.21,62430.0,130.4281,130.4749,129.5672,130.2784,62430.0
2020-04-23 12:00:00,139.14,139.36,138.86,138.93,35899.0,130.2129,130.4188,129.9509,130.0164,35899.0
2020-04-23 12:30:00,139.0,139.33,137.44,138.28,64548.0,130.0819,130.3907,128.622,129.4081,64548.0
2020-04-23 13:00:00,138.33,138.96,137.92,138.37,45709.0,129.4549,130.0444,129.0712,129.4923,45709.0
2020-04-23 13:30:00,138.27,138.75,137.63,138.18,50784.0,129.3987,129.8479,128.7998,129.3145,50784.0
2020-04-23 14:00:00,138.25,139.0,137.88,138.64,68936.0,129.38,130.0819,129.0337,129.745,68936.0
2020-04-23 14:30:00,138.67,138.7,138.03,138.43,28647.0,129.7731,129.8011,129.1741,129.5485,28647.0
2020-04-23 15:00:00,138.43,138.47,137.19,137.43,69563.0,129.5485,129.5859,128.388,128.6126,69563.0
2020-04-23 15:30:00,137.38,138.5,136.92,137.09,177758.0,128.5658,129.614,128.1353,128.2944,177758.0
2020-04-24 09:30:00,138.94,139.42,136.1,136.44,73724.0,130.0257,130.4749,127.3679,127.6861,73724.0
2020-04-24 10:00:00,136.6,137.12,136.22,136.46,28331.0,127.8359,128.3225,127.4802,127.7048,28331.0
2020-04-24 10:30:00,136.45,137.17,136.36,136.55,39661.0,127.6955,128.3693,127.6113,127.7891,39661.0
2020-04-24 11:00:00,136.6,136.69,135.52,135.84,50803.0,127.8359,127.9201,126.8252,127.1246,50803.0
2020-04-24 11:30:00,135.79,136.45,135.43,136.26,40986.0,127.0778,127.6955,126.7409,127.5177,40986.0
2020-04-24 12:00:00,136.31,136.37,135.56,135.84,26046.0,127.5645,127.6206,126.8626,127.1246,26046.0
2020-04-24 12:30:00,135.81,136.29,135.67,136.02,19893.0,127.0965,127.5458,126.9655,127.2931,19893.0
2020-04-24 13:00:00,136.11,136.19,135.52,136.19,38182.0,127.3773,127.4522,126.8252,127.4522,38182.0
2020-04-24 13:30:00,136.22,136.79,136.04,136.69,45873.0,127.4802,128.0137,127.3118,127.9201,45873.0
2020-04-24 14:00:00,136.67,136.97,136.4,136.97,59494.0,127.9014,128.1821,127.6487,128.1821,59494.0
2020-04-24 14:30:00,136.9,138.3,136.9,138.13,66863.0,128.1166,129.4268,128.1166,129.2677,66863.0
2020-04-24 15:00:00,138.13,138.7,137.95,138.6,74925.0,129.2677,129.8011,129.0992,129.7075,74925.0
2020-04-24 15:30:00,138.6,139.06,138.29,138.6,217597.0,129.7075,130.138,129.4174,129.7075,217597.0
2020-04-27 09:30:00,139.39,139.8,138.12,139.33,116826.0,130.4469,130.8306,129.2583,130.3907,116826.0
2020-04-27 10:00:00,139.31,140.49,139.14,139.92,90277.0,130.372,131.4763,130.2129,130.9429,90277.0
2020-04-27 10:30:00,140.01,140.11,139.31,139.31,71447.0,131.0271,131.1207,130.372,130.372,71447.0
2020-04-27 11:00:00,139.37,139.52,138.6,138.88,79740.0,130.4281,130.5685,129.7075,129.9696,79740.0
2020-04-27 11:30:00,138.94,139.25,138.74,139.14,70074.0,130.0257,130.3158,129.8386,130.2129,70074.0
2020-04-27 12:00:00,139.15,139.18,138.15,138.19,79816.0,130.2223,130.2503,129.2864,129.3239,79816.0
2020-04-27 12:30:00,138.11,139.4,138.11,139.32,66877.0,129.249,130.4562,129.249,130.3814,66877.0
2020-04-27 13:00:00,139.29,139.45,139.01,139.37,56148.0,130.3533,130.503,130.0912,130.4281,56148.0
2020-04-27 13:30:00,139.38,139.65,138.97,139.49,55276.0,130.4375,130.6902,130.0538,130.5404,55276.0
2020-04-27 14:00:00,139.55,139.9,139.52,139.56,58036.0,130.5966,130.9241,130.5685,130.606,58036.0
2020-04-27 14:30:00,139.57,140.59,139.53,140.4,94145.0,130.6153,131.5699,130.5779,131.3921,94145.0
2020-04-27 15:00:00,140.4,140.78,140.09,140.41,75604.0,131.3921,131.7477,131.1019,131.4014,75604.0
2020-04-27 15:30:00,140.42,140.66,139.64,139.7,178021.0,131.4108,131.6354,130.6808,130.737,178021.0
2020-04-28 09:30:00,143.06,143.93,141.77,143.06,115102.0,133.8814,134.6956,132.6742,133.8814,115102.0
2020-04-28 10:00:00,143.05,144.62,143.02,144.17,102716.0,133.872,135.3413,133.844,134.9202,102716.0
2020-04-28 10:30:00,144.21,144.45,141.81,141.89,87130.0,134.9576,135.1822,132.7116,132.7865,87130.0
2020-04-28 11:00:00,141.94,142.37,141.61,142.26,78880.0,132.8333,133.2357,132.5244,133.1327,78880.0
2020-04-28 11:30:00,142.26,142.52,141.95,142.38,59212.0,133.1327,133.376,132.8426,133.245,59212.0
2020-04-28 12:00:00,142.34,142.61,141.44,141.57,67063.0,133.2076,133.4603,132.3653,132.487,67063.0
2020-04-28 12:30:00,141.54,141.63,140.86,141.46,86606.0,132.4589,132.5431,131.8225,132.3841,86606.0
2020-04-28 13:00:00,141.46,141.89,141.32,141.76,116629.0,132.3841,132.7865,132.253,132.6648,116629.0
2020-04-28 13:30:00,141.76,142.61,141.64,142.08,65121.0,132.6648,133.4603,132.5525,132.9643,65121.0
2020-04-28 14:00:00,142.06,142.98,142.06,142.76,56286.0,132.9456,133.8065,132.9456,133.6006,56286.0
2020-04-28 14:30:00,142.84,142.9,141.94,142.13,87782.0,133.6755,133.7317,132.8333,133.0111,87782.0
2020-04-28 15:00:00,142.17,142.95,142.06,142.45,112101.0,133.0485,133.7785,132.9456,133.3105,112101.0
2020-04-28 15:30:00,142.43,142.5,141.27,141.55,216183.0,133.2918,133.3573,132.2062,132.4683,216183.0
2020-04-29 09:30:00,145.0,145.0,143.56,144.44,46739.0,135.6969,135.6969,134.3493,135.1729,46739.0
2020-04-29 10:00:00,144.39,144.92,143.54,144.92,46813.0,135.1261,135.6221,134.3306,135.6221,46813.0
2020-04-29 10:30:00,144.94,146.59,144.94,146.28,88822.0,135.6408,137.1849,135.6408,136.8948,88822.0
2020-04-29 11:00:00,146.21,146.53,145.54,146.48,63809.0,136.8293,137.1288,136.2023,137.082,63809.0
2020-04-29 11:30:00,146.46,147.71,146.34,147.63,88440.0,137.0633,138.2331,136.951,138.1582,88440.0
2020-04-29 12:00:00,147.55,147.55,146.72,146.83,61694.0,138.0833,138.0833,137.3066,137.4095,61694.0
2020-04-29 12:30:00,146.85,147.84,146.85,147.76,94203.0,137.4282,138.3547,137.4282,138.2798,94203.0
2020-04-29 13:00:00,147.72,148.43,147.29,147.49,71129.0,138.2424,138.9069,137.84,138.0272,71129.0
2020-04-29 13:30:00,147.44,147.47,145.79,145.98,52646.0,137.9804,138.0085,136.4362,136.6141,52646.0
2020-04-29 14:00:00,145.88,146.78,145.39,146.64,46950.0,136.5205,137.3627,136.0619,137.2317,46950.0
2020-04-29 14:30:00,146.81,147.29,146.46,147.17,81393.0,137.3908,137.84,137.0633,137.7277,81393.0
2020-04-29 15:00:00,147.21,147.55,146.98,147.21,64218.0,137.7651,138.0833,137.5499,137.7651,64218.0
2020-04-29 15:30:00,147.25,147.43,146.75,147.11,273391.0,137.8026,137.971,137.3346,137.6716,273391.0
2020-04-30 09:30:00,144.56,144.98,143.36,144.69,327235.0,135.2852,135.6782,134.1621,135.4068,327235.0
2020-04-30 10:00:00,144.81,145.46,144.37,145.16,114172.0,135.5191,136.1274,135.1073,135.8467,114172.0
2020-04-30 10:30:00,145.19,145.8,144.55,144.95,47155.0,135.8747,136.4456,135.2758,135.6501,47155.0
2020-04-30 11:00:00,145.07,145.37,143.85,143.97,50804.0,135.7624,136.0432,134.6207,134.733,50804.0
2020-04-30 11:30:00,143.91,145.07,143.69,143.78,59492.0,134.6769,135.7624,134.471,134.5552,59492.0
2020-04-30 12:00:00,143.73,144.36,143.13,143.25,178448.0,134.5084,135.098,133.9469,134.0592,178448.0
2020-04-30 12:30:00,143.15,144.25,142.72,144.14,75976.0,133.9656,134.995,133.5632,134.8921,75976.0
2020-04-30 13:00:00,144.08,144.15,143.42,143.76,85171.0,134.836,134.9015,134.2183,134.5365,85171.0
2020-04-30 13:30:00,143.8,143.8,143.18,143.3,19538.0,134.5739,134.5739,133.9937,134.106,19538.0
2020-04-30 14:00:00,143.25,143.91,143.13,143.73,48981.0,134.0592,134.6769,133.9469,134.5084,48981.0
2020-04-30 14:30:00,143.77,144.14,143.67,143.89,52496.0,134.5458,134.8921,134.4523,134.6581,52496.0
2020-04-30 15:00:00,143.93,144.82,143.85,144.68,103032.0,134.6956,135.5285,134.6207,135.3975,103032.0
2020-04-30 15:30:00,144.69,145.29,144.1,145.06,221708.0,135.4068,135.9683,134.8547,135.7531,221708.0
2020-05-01 09:30:00,142.9,143.05,139.82,140.05,140166.0,133.7317,133.872,130.8493,131.0645,140166.0
2020-05-01 10:00:00,140.16,140.5,138.04,138.24,142997.0,131.1675,131.4856,129.1835,129.3706,142997.0
2020-05-01 10:30:00,138.4,138.8,138.05,138.39,118224.0,129.5204,129.8947,129.1928,129.511,118224.0
2020-05-01 11:00:00,138.31,138.55,137.14,137.52,52447.0,129.4362,129.6608,128.3412,128.6968,52447.0
2020-05-01 11:30:00,137.51,138.06,137.45,137.85,52468.0,128.6875,129.2022,128.6313,129.0057,52468.0
2020-05-01 12:00:00,137.79,138.41,137.59,138.31,45913.0,128.9495,129.5297,128.7623,129.4362,45913.0
2020-05-01 12:30:00,138.33,138.5,137.96,138.39,42453.0,129.4549,129.614,129.1086,129.511,42453.0
2020-05-01 13:00:00,138.45,138.95,138.12,138.51,195502.0,129.5672,130.0351,129.2583,129.6233,195502.0
2020-05-01 13:30:00,138.49,138.93,138.43,138.88,32610.0,129.6046,130.0164,129.5485,129.9696,32610.0
2020-05-01 14:00:00,138.86,139.15,138.59,138.7,48990.0,129.9509,130.2223,129.6982,129.8011,48990.0
2020-05-01 14:30:00,138.73,138.77,137.44,137.65,55571.0,129.8292,129.8666,128.622,128.8185,55571.0
2020-05-01 15:00:00,137.65,138.75,137.53,138.51,57979.0,128.8185,129.8479,128.7062,129.6233,57979.0
2020-05-01 15:30:00,138.47,138.65,137.38,138.2,154671.0,129.5859,129.7543,128.5658,129.3332,154671.0
2020-05-04 09:30:00,135.73,136.5,132.78,133.06,226550.0,127.0217,127.7423,124.261,124.523,226550.0
2020-05-04 10:00:00,133.14,133.35,132.56,132.84,170809.0,124.5979,124.7944,124.0551,124.3171,170809.0
2020-05-04 10:30:00,132.8,133.0,132.29,132.55,105976.0,124.2797,124.4668,123.8024,124.0457,105976.0
2020-05-04 11:00:00,132.52,132.74,131.66,131.87,80752.0,124.0176,124.2235,123.2128,123.4093,80752.0
2020-05-04 11:30:00,131.89,131.89,130.82,130.82,116976.0,123.4281,123.4281,122.4267,122.4267,116976.0
2020-05-04 12:00:00,130.82,131.53,130.82,131.53,140324.0,122.4267,123.0912,122.4267,123.0912,140324.0
2020-05-04 12:30:00,131.53,131.69,131.05,131.33,68790.0,123.0912,123.2409,122.6419,122.904,68790.0
2020-05-04 13:00:00,131.33,131.46,130.72,130.99,75869.0,122.904,123.0256,122.3331,122.5858,75869.0
2020-05-04 13:30:00,130.98,131.21,130.69,130.91,66054.0,122.5764,122.7917,122.305,122.5109,66054.0
2020-05-04 14:00:00,130.88,130.92,130.37,130.49,95581.0,122.4829,122.5203,122.0056,122.1179,95581.0
2020-05-04 14:30:00,130.49,130.76,130.2,130.75,81569.0,122.1179,122.3706,121.8465,122.3612,81569.0
2020-05-04 15:00:00,130.72,131.01,130.51,130.98,148640.0,122.3331,122.6045,122.1366,122.5764,148640.0
2020-05-04 15:30:00,131.0,133.09,130.9,132.96,299529.0,122.5952,124.5511,122.5016,124.4294,299529.0
2020-05-05 09:30:00,135.12,136.84,134.72,136.79,106253.0,126.4508,128.0605,126.0765,128.0137,106253.0
2020-05-05 10:00:00,136.91,136.92,136.18,136.31,64057.0,128.126,128.1353,127.4428,127.5645,64057.0
2020-05-05 10:30:00,136.26,137.05,136.26,136.63,45131.0,127.5177,128.257,127.5177,127.8639,45131.0
2020-05-05 11:00:00,136.68,137.44,136.56,137.44,36224.0,127.9107,128.622,127.7984,128.622,36224.0
2020-05-05 11:30:00,137.53,138.45,137.48,137.79,65230.0,128.7062,129.5672,128.6594,128.9495,65230.0
2020-05-05 12:00:00,137.84,138.36,137.75,138.0,52118.0,128.9963,129.4829,128.9121,129.146,52118.0
2020-05-05 12:30:00,138.0,138.11,137.27,137.31,25615.0,129.146,129.249,128.4629,128.5003,25615.0
2020-05-05 13:00:00,137.3,137.48,136.51,136.67,53829.0,128.491,128.6594,127.7516,127.9014,53829.0
2020-05-05 13:30:00,136.68,137.72,136.67,137.67,34710.0,127.9107,128.884,127.9014,128.8372,34710.0
2020-05-05 14:00:00,137.65,137.73,137.12,137.13,27702.0,128.8185,128.8934,128.3225,128.3319,27702.0
2020-05-05 14:30:00,137.08,137.1,136.78,137.02,42624.0,128.2851,128.3038,128.0043,128.2289,42624.0
2020-05-05 15:00:00,137.04,137.04,135.96,136.08,42929.0,128.2476,128.2476,127.2369,127.3492,42929.0
2020-05-05 15:30:00,136.05,136.3,135.08,135.15,153674.0,127.3212,127.5551,126.4134,126.4789,153674.0
2020-05-06 09:30:00,135.61,136.03,132.84,133.31,127921.0,126.9094,127.3024,124.3171,124.7569,127921.0
2020-05-06 10:00:00,133.31,133.56,132.28,133.47,74212.0,124.7569,124.9909,123.793,124.9067,74212.0
2020-05-06 10:30:00,133.4,133.77,133.0,133.23,49398.0,124.8412,125.1874,124.4668,124.6821,49398.0
2020-05-06 11:00:00,133.28,133.66,131.92,132.18,57755.0,124.7289,125.0845,123.4561,123.6994,57755.0
2020-05-06 11:30:00,132.17,132.32,131.39,131.96,55218.0,123.6901,123.8305,122.9601,123.4936,55218.0
2020-05-06 12:00:00,132.03,132.76,131.93,132.68,51668.0,123.5591,124.2422,123.4655,124.1674,51668.0
2020-05-06 12:30:00,132.73,133.26,132.51,132.94,37468.0,124.2142,124.7102,124.0083,124.4107,37468.0
2020-05-06 13:00:00,133.02,133.09,132.49,132.88,32215.0,124.4856,124.5511,123.9896,124.3545,32215.0
2020-05-06 13:30:00,132.84,133.22,132.7,133.22,33514.0,124.3171,124.6727,124.1861,124.6727,33514.0
2020-05-06 14:00:00,133.22,133.22,132.57,132.64,38300.0,124.6727,124.6727,124.0644,124.1299,38300.0
2020-05-06 14:30:00,132.56,133.13,132.38,132.83,31960.0,124.0551,124.5885,123.8866,124.3077,31960.0
2020-05-06 15:00:00,132.87,133.18,132.65,133.03,44212.0,124.3452,124.6353,124.1393,124.4949,44212.0
2020-05-06 15:30:00,132.92,132.94,132.02,132.05,145257.0,124.392,124.4107,123.5497,123.5778,145257.0
2020-05-07 09:30:00,134.66,136.03,134.06,135.52,49358.0,126.0203,127.3024,125.4588,126.8252,49358.0
2020-05-07 10:00:00,135.52,135.62,134.61,135.01,35939.0,126.8252,126.9187,125.9735,126.3479,35939.0
2020-05-07 10:30:00,135.07,135.74,134.89,135.09,55357.0,126.404,127.031,126.2356,126.4227,55357.0
2020-05-07 11:00:00,135.16,135.96,135.13,135.96,38225.0,126.4883,127.2369,126.4602,127.2369,38225.0
2020-05-07 11:30:00,135.97,136.81,135.57,136.66,52168.0,127.2463,128.0324,126.8719,127.892,52168.0
2020-05-07 12:00:00,136.75,136.97,136.58,136.78,44998.0,127.9762,128.1821,127.8171,128.0043,44998.0
2020-05-07 12:30:00,136.9,136.9,135.96,136.41,34208.0,128.1166,128.1166,127.2369,127.6581,34208.0
2020-05-07 13:00:00,136.4,136.64,136.13,136.26,48648.0,127.6487,127.8733,127.396,127.5177,48648.0
2020-05-07 13:30:00,136.3,136.7,136.16,136.5,38631.0,127.5551,127.9294,127.4241,127.7423,38631.0
2020-05-07 14:00:00,136.49,136.49,135.99,136.06,34284.0,127.7329,127.7329,127.265,127.3305,34284.0
2020-05-07 14:30:00,136.06,136.15,135.67,135.9,27014.0,127.3305,127.4147,126.9655,127.1808,27014.0
2020-05-07 15:00:00,135.85,136.18,135.16,135.7,70679.0,127.134,127.4428,126.4883,126.9936,70679.0
2020-05-07 15:30:00,135.72,136.13,135.2,136.0,126503.0,127.0123,127.396,126.5257,127.2744,126503.0
2020-05-08 09:30:00,138.0,138.95,137.51,138.21,123484.0,129.146,130.0351,128.6875,129.3426,123484.0
2020-05-08 10:00:00,138.22,138.55,137.35,137.4,90233.0,129.3519,129.6608,128.5377,128.5845,90233.0
2020-05-08 10:30:00,137.37,137.41,136.72,137.09,78126.0,128.5565,128.5939,127.9482,128.2944,78126.0
2020-05-08 11:00:00,137.16,137.91,136.75,137.86,72981.0,128.3599,129.0618,127.9762,129.015,72981.0
2020-05-08 11:30:00,137.88,138.01,137.33,137.55,45148.0,129.0337,129.1554,128.519,128.7249,45148.0
2020-05-08 12:00:00,137.62,137.69,137.28,137.36,42525.0,128.7904,128.8559,128.4722,128.5471,42525.0
2020-05-08 12:30:00,137.36,137.66,137.31,137.59,51604.0,128.5471,128.8279,128.5003,128.7623,51604.0
2020-05-08 13:00:00,137.61,137.69,137.34,137.44,40183.0,128.7811,128.8559,128.5284,128.622,40183.0
2020-05-08 13:30:00,137.44,137.58,137.03,137.58,34772.0,128.622,128.753,128.2383,128.753,34772.0
2020-05-08 14:00:00,137.59,137.59,137.45,137.5,64472.0,128.7623,128.7623,128.6313,128.6781,64472.0
2020-05-08 14:30:00,137.5,137.53,137.29,137.5,103094.0,128.6781,128.7062,128.4816,128.6781,103094.0
2020-05-08 15:00:00,137.5,137.77,137.37,137.47,130771.0,128.6781,128.9308,128.5565,128.65,130771.0
2020-05-08 15:30:00,137.51,137.75,136.96,136.99,436387.0,128.6875,128.9121,128.1728,128.2008,436387.0
2020-05-11 09:30:00,135.16,135.9,133.69,133.79,100919.0,126.4883,127.1808,125.1126,125.2062,100919.0
2020-05-11 10:00:00,133.68,133.94,132.56,133.11,90455.0,125.1032,125.3465,124.0551,124.5698,90455.0
2020-05-11 10:30:00,133.11,133.9,133.02,133.43,56807.0,124.5698,125.3091,124.4856,124.8692,56807.0
2020-05-11 11:00:00,133.48,133.76,133.18,133.51,50359.0,124.916,125.1781,124.6353,124.9441,50359.0
2020-05-11 11:30:00,133.57,133.92,133.54,133.7,59154.0,125.0003,125.3278,124.9722,125.1219,59154.0
2020-05-11 12:00:00,133.75,134.89,133.58,134.87,75206.0,125.1687,126.2356,125.0096,126.2169,75206.0
2020-05-11 12:30:00,134.9,135.48,134.82,135.19,34222.0,126.2449,126.7877,126.1701,126.5163,34222.0
2020-05-11 13:00:00,135.17,136.1,135.0,135.84,25588.0,126.4976,127.3679,126.3385,127.1246,25588.0
2020-05-11 13:30:00,135.86,136.09,135.66,135.7,27632.0,127.1433,127.3586,126.9562,126.9936,27632.0
2020-05-11 14:00:00,135.74,135.84,135.34,135.39,32829.0,127.031,127.1246,126.6567,126.7035,32829.0
2020-05-11 14:30:00,135.39,136.06,135.39,135.97,28891.0,126.7035,127.3305,126.7035,127.2463,28891.0
2020-05-11 15:00:00,135.98,136.77,135.8,135.93,88674.0,127.2556,127.995,127.0872,127.2089,88674.0
2020-05-11 15:30:00,135.91,136.08,134.63,134.9,202898.0,127.1901,127.3492,125.9923,126.2449,202898.0
2020-05-12 09:30:00,135.8,136.82,135.31,135.45,76636.0,127.0872,128.0417,126.6286,126.7596,76636.0
2020-05-12 10:00:00,135.51,135.61,134.7,134.72,29700.0,126.8158,126.9094,126.0578,126.0765,29700.0
2020-05-12 10:30:00,134.75,134.86,133.73,134.1,53924.0,126.1046,126.2075,125.15,125.4963,53924.0
2020-05-12 11:00:00,134.12,134.47,133.84,133.97,46496.0,125.515,125.8425,125.2529,125.3746,46496.0
2020-05-12 11:30:00,133.97,134.16,133.7,134.15,30861.0,125.3746,125.5524,125.1219,125.5431,30861.0
2020-05-12 12:00:00,134.19,134.36,133.66,133.78,39188.0,125.5805,125.7396,125.0845,125.1968,39188.0
2020-05-12 12:30:00,133.71,133.86,133.37,133.55,23800.0,125.1313,125.2717,124.8131,124.9815,23800.0
2020-05-12 13:00:00,133.56,133.63,132.2,132.32,53684.0,124.9909,125.0564,123.7182,123.8305,53684.0
2020-05-12 13:30:00,132.29,132.65,132.15,132.55,52426.0,123.8024,124.1393,123.6714,124.0457,52426.0
2020-05-12 14:00:00,132.61,132.72,131.85,131.99,44492.0,124.1019,124.2048,123.3906,123.5216,44492.0
2020-05-12 14:30:00,131.96,132.16,131.69,132.07,63004.0,123.4936,123.6807,123.2409,123.5965,63004.0
2020-05-12 15:00:00,132.04,132.1,131.06,131.06,87751.0,123.5684,123.6246,122.6513,122.6513,87751.0
2020-05-12 15:30:00,131.05,131.16,129.94,130.07,388268.0,122.6419,122.7449,121.6032,121.7248,388268.0
2020-05-13 09:30:00,130.95,131.13,126.51,128.55,266281.0,122.5484,122.7168,118.3932,120.3023,266281.0
2020-05-13 10:00:00,128.55,128.81,127.3,127.8,185644.0,120.3023,120.5457,119.1325,119.6005,185644.0
2020-05-13 10:30:00,127.83,128.51,126.95,127.01,144030.0,119.6285,120.2649,118.805,118.8611,144030.0
2020-05-13 11:00:00,126.97,127.13,125.51,126.07,115166.0,118.8237,118.9735,117.4574,117.9815,115166.0
2020-05-13 11:30:00,126.15,126.23,124.5,124.77,137641.0,118.0563,118.1312,116.5122,116.7649,137641.0
2020-05-13 12:00:00,124.83,125.53,124.8,125.36,95588.0,116.821,117.4761,116.7929,117.317,95588.0
2020-05-13 12:30:00,125.33,125.83,125.31,125.81,69058.0,117.2889,117.7569,117.2702,117.7381,69058.0
2020-05-13 13:00:00,125.84,126.77,125.72,126.07,63183.0,117.7662,118.6365,117.6539,117.9815,63183.0
2020-05-13 13:30:00,126.08,126.49,125.94,126.13,41248.0,117.9908,118.3745,117.8598,118.0376,41248.0
2020-05-13 14:00:00,126.1,126.49,125.92,125.98,48482.0,118.0095,118.3745,117.8411,117.8972,48482.0
2020-05-13 14:30:00,126.04,126.21,125.6,125.66,55078.0,117.9534,118.1125,117.5416,117.5978,55078.0
2020-05-13 15:00:00,125.7,126.26,125.04,125.37,68695.0,117.6352,118.1593,117.0175,117.3264,68695.0
2020-05-13 15:30:00,125.33,126.14,125.15,125.82,201322.0,117.2889,118.047,117.1205,117.7475,201322.0
2020-05-14 09:30:00,123.0,123.99,118.52,118.62,290659.0,115.1084,116.0349,110.9159,111.0094,290659.0
2020-05-14 10:00:00,118.64,120.51,117.85,120.47,435488.0,111.0282,112.7782,110.2888,112.7408,435488.0
2020-05-14 10:30:00,120.57,123.65,120.32,122.55,163264.0,112.8343,115.7167,112.6004,114.6873,163264.0
2020-05-14 11:00:00,122.55,123.6,122.01,122.13,165282.0,114.6873,115.6699,114.1819,114.2942,165282.0
2020-05-14 11:30:00,122.2,122.97,121.09,122.56,72166.0,114.3598,115.0804,113.321,114.6967,72166.0
2020-05-14 12:00:00,122.57,123.95,122.4,123.64,61453.0,114.706,115.9975,114.5469,115.7074,61453.0
2020-05-14 12:30:00,123.58,124.57,123.31,124.51,66548.0,115.6512,116.5777,115.3985,116.5215,66548.0
2020-05-14 13:00:00,124.44,125.44,124.35,124.9,80247.0,116.456,117.3919,116.3718,116.8865,80247.0
2020-05-14 13:30:00,124.88,125.07,123.99,124.24,74856.0,116.8678,117.0456,116.0349,116.2689,74856.0
2020-05-14 14:00:00,124.2,124.63,123.88,124.46,48892.0,116.2314,116.6338,115.932,116.4748,48892.0
2020-05-14 14:30:00,124.47,124.82,123.97,124.7,42107.0,116.4841,116.8117,116.0162,116.6994,42107.0
2020-05-14 15:00:00,124.69,125.73,124.62,125.62,61740.0,116.69,117.6633,116.6245,117.5603,61740.0
2020-05-14 15:30:00,125.57,126.96,125.13,126.73,267961.0,117.5135,118.8144,117.1018,118.5991,267961.0
2020-05-15 09:30:00,125.99,127.5,124.69,126.71,162439.0,117.9066,119.3197,116.69,118.5804,162439.0
2020-05-15 10:00:00,126.71,127.48,125.88,126.35,117914.0,118.5804,119.301,117.8036,118.2435,117914.0
2020-05-15 10:30:00,126.28,126.97,125.81,126.2,40436.0,118.178,118.8237,117.7381,118.1031,40436.0
2020-05-15 11:00:00,126.18,126.18,125.45,125.75,62523.0,118.0844,118.0844,117.4012,117.682,62523.0
2020-05-15 11:30:00,125.67,125.91,125.38,125.65,45023.0,117.6071,117.8317,117.3357,117.5884,45023.0
2020-05-15 12:00:00,125.66,126.33,125.66,126.19,49495.0,117.5978,118.2248,117.5978,118.0938,49495.0
2020-05-15 12:30:00,126.17,126.65,125.95,126.05,136729.0,118.075,118.5242,117.8692,117.9627,136729.0
2020-05-15 13:00:00,126.11,126.81,126.1,126.81,50346.0,118.0189,118.674,118.0095,118.674,50346.0
2020-05-15 13:30:00,126.77,127.33,126.65,127.33,40563.0,118.6365,119.1606,118.5242,119.1606,40563.0
2020-05-15 14:00:00,127.34,127.7,127.29,127.51,38877.0,119.17,119.5069,119.1232,119.3291,38877.0
2020-05-15 14:30:00,127.52,127.52,126.39,126.39,46227.0,119.3384,119.3384,118.2809,118.2809,46227.0
2020-05-15 15:00:00,126.44,126.88,126.3,126.36,52382.0,118.3277,118.7395,118.1967,118.2529,52382.0
2020-05-15 15:30:00,126.39,126.45,125.63,126.0,282316.0,118.2809,118.3371,117.5697,117.916,282316.0
2020-05-18 09:30:00,131.98,134.69,130.51,133.36,224247.0,123.5123,126.0484,122.1366,124.8037,224247.0
2020-05-18 10:00:00,133.43,134.14,133.29,133.78,213358.0,124.8692,125.5337,124.7382,125.1968,213358.0
2020-05-18 10:30:00,133.82,134.72,133.29,133.91,275320.0,125.2342,126.0765,124.7382,125.3185,275320.0
2020-05-18 11:00:00,133.91,136.4,133.81,136.4,189876.0,125.3185,127.6487,125.2249,127.6487,189876.0
2020-05-18 11:30:00,136.44,137.14,136.17,137.06,84538.0,127.6861,128.3412,127.4335,128.2664,84538.0
2020-05-18 12:00:00,137.13,137.46,136.49,136.51,78623.0,128.3319,128.6407,127.7329,127.7516,78623.0
2020-05-18 12:30:00,136.52,137.02,136.21,136.95,57754.0,127.761,128.2289,127.4709,128.1634,57754.0
2020-05-18 13:00:00,136.99,137.85,136.91,137.68,65139.0,128.2008,129.0057,128.126,128.8466,65139.0
2020-05-18 13:30:00,137.71,137.77,137.21,137.49,50553.0,128.8746,128.9308,128.4067,128.6688,50553.0
2020-05-18 14:00:00,137.51,137.65,136.99,137.41,65779.0,128.6875,128.8185,128.2008,128.5939,65779.0
2020-05-18 14:30:00,137.4,138.23,137.36,137.81,82660.0,128.5845,129.3613,128.5471,128.9682,82660.0
2020-05-18 15:00:00,137.89,138.49,137.87,138.26,123230.0,129.0431,129.6046,129.0244,129.3894,123230.0
2020-05-18 15:30:00,138.21,138.87,137.8,137.9,253472.0,129.3426,129.9602,128.9589,129.0525,253472.0
2020-05-19 09:30:00,139.13,139.44,135.44,137.15,198299.0,130.2035,130.4937,126.7503,128.3506,198299.0
2020-05-19 10:00:00,137.1,137.94,136.17,136.94,116943.0,128.3038,129.0899,127.4335,128.154,116943.0
2020-05-19 10:30:00,136.96,137.39,135.62,137.14,110515.0,128.1728,128.5752,126.9187,128.3412,110515.0
2020-05-19 11:00:00,137.22,137.93,136.82,137.6,93235.0,128.4161,129.0805,128.0417,128.7717,93235.0
2020-05-19 11:30:00,137.55,137.71,136.99,137.36,70647.0,128.7249,128.8746,128.2008,128.5471,70647.0
2020-05-19 12:00:00,137.37,137.73,136.99,136.99,69136.0,128.5565,128.8934,128.2008,128.2008,69136.0
2020-05-19 12:30:00,136.99,137.34,136.75,137.27,50001.0,128.2008,128.5284,127.9762,128.4629,50001.0
2020-05-19 13:00:00,137.27,137.78,137.07,137.23,48731.0,128.4629,128.9402,128.2757,128.4254,48731.0
2020-05-19 13:30:00,137.21,138.03,137.21,137.72,44096.0,128.4067,129.1741,128.4067,128.884,44096.0
2020-05-19 14:00:00,137.76,138.09,137.51,138.09,50632.0,128.9214,129.2303,128.6875,129.2303,50632.0
2020-05-19 14:30:00,138.1,138.15,136.81,136.97,63948.0,129.2396,129.2864,128.0324,128.1821,63948.0
2020-05-19 15:00:00,136.96,138.11,136.88,137.16,193996.0,128.1728,129.249,128.0979,128.3599,193996.0
2020-05-19 15:30:00,137.16,137.3,136.12,136.16,367539.0,128.3599,128.491,127.3867,127.4241,367539.0
2020-05-20 09:30:00,138.48,140.38,138.11,140.3,154613.0,129.5952,131.3733,129.249,131.2985,154613.0
2020-05-20 10:00:00,140.38,143.0,140.32,142.77,233703.0,131.3733,133.8252,131.3172,133.61,233703.0
2020-05-20 10:30:00,142.8,142.99,141.86,142.05,141644.0,133.6381,133.8159,132.7584,132.9362,141644.0
2020-05-20 11:00:00,142.08,142.57,141.25,142.21,60574.0,132.9643,133.4228,132.1875,133.0859,60574.0
2020-05-20 11:30:00,142.22,143.0,142.02,142.71,96815.0,133.0953,133.8252,132.9081,133.5539,96815.0
2020-05-20 12:00:00,142.72,142.94,142.16,142.94,83800.0,133.5632,133.7691,133.0391,133.7691,83800.0
2020-05-20 12:30:00,142.94,143.08,142.28,142.91,150262.0,133.7691,133.9001,133.1514,133.741,150262.0
2020-05-20 13:00:00,142.91,143.0,142.22,142.39,137233.0,133.741,133.8252,133.0953,133.2544,137233.0
2020-05-20 13:30:00,142.41,142.69,142.18,142.24,90982.0,133.2731,133.5351,133.0579,133.114,90982.0
2020-05-20 14:00:00,142.19,142.58,141.89,142.35,152756.0,133.0672,133.4322,132.7865,133.2169,152756.0
2020-05-20 14:30:00,142.35,142.9,142.21,142.69,108896.0,133.2169,133.7317,133.0859,133.5351,108896.0
2020-05-20 15:00:00,142.7,142.78,141.73,142.45,113712.0,133.5445,133.6194,132.6367,133.3105,113712.0
2020-05-20 15:30:00,142.45,142.74,141.97,142.31,270568.0,133.3105,133.5819,132.8613,133.1795,270568.0
2020-05-21 09:30:00,141.07,143.88,141.07,143.75,146674.0,132.0191,134.6488,132.0191,134.5271,146674.0
2020-05-21 10:00:00,143.78,144.19,143.2,143.47,148315.0,134.5552,134.9389,134.0124,134.2651,148315.0
2020-05-21 10:30:00,143.45,143.5,142.8,143.13,108307.0,134.2464,134.2932,133.6381,133.9469,108307.0
2020-05-21 11:00:00,143.1,143.1,141.89,142.03,98042.0,133.9188,133.9188,132.7865,132.9175,98042.0
2020-05-21 11:30:00,142.01,142.82,141.8,142.47,57527.0,132.8988,133.6568,132.7022,133.3292,57527.0
2020-05-21 12:00:00,142.56,143.23,142.55,143.02,65833.0,133.4135,134.0405,133.4041,133.844,65833.0
2020-05-21 12:30:00,143.01,143.84,142.96,143.61,95340.0,133.8346,134.6114,133.7878,134.3961,95340.0
2020-05-21 13:00:00,143.61,144.5,143.43,143.94,183141.0,134.3961,135.229,134.2277,134.7049,183141.0
2020-05-21 13:30:00,143.93,144.1,143.19,143.28,66023.0,134.6956,134.8547,134.0031,134.0873,66023.0
2020-05-21 14:00:00,143.26,144.26,143.22,144.06,78378.0,134.0686,135.0044,134.0311,134.8172,78378.0
2020-05-21 14:30:00,144.09,144.28,142.76,142.88,107257.0,134.8453,135.0231,133.6006,133.7129,107257.0
2020-05-21 15:00:00,142.89,143.68,142.89,143.48,119049.0,133.7223,134.4616,133.7223,134.2744,119049.0
2020-05-21 15:30:00,143.47,143.54,142.27,142.85,269756.0,134.2651,134.3306,133.1421,133.6849,269756.0
2020-05-22 09:30:00,148.0,148.41,143.14,143.88,420599.0,138.5044,138.8881,133.9563,134.6488,420599.0
2020-05-22 10:00:00,143.8,145.54,143.36,144.33,273166.0,134.5739,136.2023,134.1621,135.0699,273166.0
2020-05-22 10:30:00,144.34,145.87,144.08,144.32,130641.0,135.0793,136.5111,134.836,135.0606,130641.0
2020-05-22 11:00:00,144.33,145.28,144.33,145.08,137652.0,135.0699,135.959,135.0699,135.7718,137652.0
2020-05-22 11:30:00,145.09,146.34,144.81,144.97,161310.0,135.7812,136.951,135.5191,135.6689,161310.0
2020-05-22 12:00:00,145.03,145.25,144.0,144.33,162410.0,135.725,135.9309,134.7611,135.0699,162410.0
2020-05-22 12:30:00,144.33,144.49,142.78,142.99,201087.0,135.0699,135.2196,133.6194,133.8159,201087.0
2020-05-22 13:00:00,142.95,142.97,141.74,141.86,153314.0,133.7785,133.7972,132.6461,132.7584,153314.0
2020-05-22 13:30:00,141.86,142.65,141.31,142.26,168586.0,132.7584,133.4977,132.2437,133.1327,168586.0
2020-05-22 14:00:00,142.25,142.26,140.9,141.18,126131.0,133.1234,133.1327,131.86,132.122,126131.0
2020-05-22 14:30:00,141.19,141.2,140.33,140.63,90663.0,132.1314,132.1407,131.3266,131.6073,90663.0
2020-05-22 15:00:00,140.59,140.96,138.76,138.84,212549.0,131.5699,131.9161,129.8573,129.9321,212549.0
2020-05-22 15:30:00,138.86,140.83,138.76,140.75,303288.0,129.9509,131.7945,129.8573,131.7196,303288.0
2020-05-26 09:30:00,144.46,150.5,144.46,149.29,369597.0,135.1916,140.8441,135.1916,139.7117,369597.0
2020-05-26 10:00:00,149.41,150.79,148.52,149.92,133098.0,139.824,141.1154,138.9911,140.3013,133098.0
2020-05-26 10:30:00,149.99,150.46,149.78,150.1,72212.0,140.3668,140.8066,140.1702,140.4697,72212.0
2020-05-26 11:00:00,150.02,151.0,149.63,150.06,71621.0,140.3948,141.312,140.0299,140.4323,71621.0
2020-05-26 11:30:00,150.04,150.06,148.69,148.81,103320.0,140.4136,140.4323,139.1502,139.2625,103320.0
2020-05-26 12:00:00,148.8,149.19,148.55,148.55,54643.0,139.2531,139.6181,139.0192,139.0192,54643.0
2020-05-26 12:30:00,148.64,149.75,148.6,149.19,164183.0,139.1034,140.1422,139.066,139.6181,164183.0
2020-05-26 13:00:00,149.2,149.77,149.2,149.58,76320.0,139.6275,140.1609,139.6275,139.9831,76320.0
2020-05-26 13:30:00,149.58,149.83,149.45,149.56,43892.0,139.9831,140.217,139.8614,139.9644,43892.0
2020-05-26 14:00:00,149.55,149.9,149.5,149.87,49844.0,139.955,140.2825,139.9082,140.2545,49844.0
2020-05-26 14:30:00,149.9,149.95,149.45,149.8,64697.0,140.2825,140.3293,139.8614,140.189,64697.0
2020-05-26 15:00:00,149.81,150.06,149.27,149.77,79035.0,140.1983,140.4323,139.693,140.1609,79035.0
2020-05-26 15:30:00,149.77,149.79,147.49,147.92,322631.0,140.1609,140.1796,138.0272,138.4296,322631.0
2020-05-27 09:30:00,152.0,154.27,151.39,152.31,216849.0,142.2478,144.3722,141.677,142.5379,216849.0
2020-05-27 10:00:00,152.3,153.63,151.46,153.59,123888.0,142.5286,143.7732,141.7425,143.7358,123888.0
2020-05-27 10:30:00,153.59,153.59,150.53,151.72,117900.0,143.7358,143.7358,140.8721,141.9858,117900.0
2020-05-27 11:00:00,151.64,153.48,151.62,153.22,112446.0,141.9109,143.6329,141.8922,143.3895,112446.0
2020-05-27 11:30:00,153.21,154.06,152.48,153.7,94903.0,143.3802,144.1756,142.697,143.8387,94903.0
2020-05-27 12:00:00,153.73,153.9,152.59,153.02,64406.0,143.8668,144.0259,142.8,143.2024,64406.0
2020-05-27 12:30:00,153.04,153.26,152.37,153.18,51008.0,143.2211,143.427,142.5941,143.3521,51008.0
2020-05-27 13:00:00,153.11,153.16,152.31,152.56,59141.0,143.2866,143.3334,142.5379,142.7719,59141.0
2020-05-27 13:30:00,152.65,152.95,152.28,152.94,38140.0,142.8561,143.1369,142.5098,143.1275,38140.0
2020-05-27 14:00:00,152.85,153.24,152.4,152.56,49346.0,143.0433,143.4083,142.6221,142.7719,49346.0
2020-05-27 14:30:00,152.5,152.51,151.06,151.33,72599.0,142.7157,142.7251,141.3681,141.6208,72599.0
2020-05-27 15:00:00,151.3,152.07,151.26,151.9,110464.0,141.5927,142.3133,141.5553,142.1542,110464.0
2020-05-27 15:30:00,151.86,153.66,151.83,153.29,226968.0,142.1168,143.8013,142.0887,143.455,226968.0
2020-05-28 09:30:00,156.19,156.34,152.13,154.49,325457.0,146.169,146.3094,142.3695,144.5781,325457.0
2020-05-28 10:00:00,154.43,154.77,152.85,153.05,162300.0,144.5219,144.8401,143.0433,143.2304,162300.0
2020-05-28 10:30:00,153.25,153.45,153.05,153.4,94178.0,143.4176,143.6048,143.2304,143.558,94178.0
2020-05-28 11:00:00,153.36,153.82,153.14,153.58,62435.0,143.5206,143.951,143.3147,143.7264,62435.0
2020-05-28 11:30:00,153.54,154.16,153.53,153.89,52560.0,143.689,144.2692,143.6796,144.0166,52560.0
2020-05-28 12:00:00,153.97,154.5,153.75,154.49,56158.0,144.0914,144.5874,143.8855,144.5781,56158.0
2020-05-28 12:30:00,154.51,155.27,154.17,155.18,46235.0,144.5968,145.308,144.2786,145.2238,46235.0
2020-05-28 13:00:00,155.19,155.38,154.62,155.15,75388.0,145.2331,145.411,144.6997,145.1957,75388.0
2020-05-28 13:30:00,155.11,155.65,154.98,155.49,49402.0,145.1583,145.6636,145.0366,145.5139,49402.0
2020-05-28 14:00:00,155.53,155.74,155.0,155.09,48665.0,145.5513,145.7479,145.0553,145.1396,48665.0
2020-05-28 14:30:00,155.12,155.22,154.44,155.09,49870.0,145.1676,145.2612,144.5313,145.1396,49870.0
2020-05-28 15:00:00,155.01,155.33,154.15,154.2,52649.0,145.0647,145.3642,144.2599,144.3067,52649.0
2020-05-28 15:30:00,154.28,154.37,152.37,153.03,304073.0,144.3815,144.4658,142.5941,143.2117,304073.0
2020-05-29 09:30:00,151.27,151.97,148.76,148.91,247662.0,141.5646,142.2197,139.2157,139.3561,247662.0
2020-05-29 10:00:00,148.9,150.52,148.5,149.35,174415.0,139.3467,140.8628,138.9724,139.7678,174415.0
2020-05-29 10:30:00,149.45,149.51,147.87,148.38,98156.0,139.8614,139.9176,138.3828,138.8601,98156.0
2020-05-29 11:00:00,148.45,149.34,148.23,148.9,65807.0,138.9256,139.7585,138.7197,139.3467,65807.0
2020-05-29 11:30:00,148.94,149.46,148.51,148.64,54279.0,139.3841,139.8708,138.9817,139.1034,54279.0
2020-05-29 12:00:00,148.67,149.15,148.66,148.92,60018.0,139.1315,139.5807,139.1221,139.3654,60018.0
2020-05-29 12:30:00,148.88,149.67,148.36,149.18,39236.0,139.328,140.0673,138.8414,139.6087,39236.0
2020-05-29 13:00:00,149.24,150.38,149.15,150.12,60969.0,139.6649,140.7318,139.5807,140.4884,60969.0
2020-05-29 13:30:00,150.12,150.18,149.65,149.88,46844.0,140.4884,140.5446,140.0486,140.2638,46844.0
2020-05-29 14:00:00,149.81,151.5,149.78,151.38,63625.0,140.1983,141.7799,140.1702,141.6676,63625.0
2020-05-29 14:30:00,151.4,152.14,149.92,152.14,97624.0,141.6863,142.3788,140.3013,142.3788,97624.0
2020-05-29 15:00:00,152.15,152.93,151.84,152.2,143628.0,142.3882,143.1181,142.0981,142.435,143628.0
2020-05-29 15:30:00,152.16,152.61,151.52,152.21,312784.0,142.3975,142.8187,141.7986,142.4443,312784.0
2020-06-01 09:30:00,149.34,149.5,147.4,149.06,269526.0,139.7585,139.9082,137.9429,139.4964,269526.0
2020-06-01 10:00:00,149.01,150.26,148.84,149.94,108549.0,139.4496,140.6195,139.2906,140.32,108549.0
2020-06-01 10:30:00,149.96,150.95,149.83,150.44,57394.0,140.3387,141.2652,140.217,140.7879,57394.0
2020-06-01 11:00:00,150.5,150.63,149.19,150.03,61032.0,140.8441,140.9657,139.6181,140.4042,61032.0
2020-06-01 11:30:00,150.04,150.23,149.37,149.37,45422.0,140.4136,140.5914,139.7866,139.7866,45422.0
2020-06-01 12:00:00,149.4,150.08,149.31,149.85,26788.0,139.8146,140.451,139.7304,140.2358,26788.0
2020-06-01 12:30:00,149.91,150.04,149.61,150.03,21615.0,140.2919,140.4136,140.0112,140.4042,21615.0
2020-06-01 13:00:00,150.06,150.21,149.52,149.79,35254.0,140.4323,140.5727,139.9269,140.1796,35254.0
2020-06-01 13:30:00,149.76,149.87,149.32,149.42,45323.0,140.1515,140.2545,139.7398,139.8333,45323.0
2020-06-01 14:00:00,149.39,149.45,148.74,148.75,46395.0,139.8053,139.8614,139.197,139.2063,46395.0
2020-06-01 14:30:00,148.71,148.97,148.41,148.9,56191.0,139.1689,139.4122,138.8881,139.3467,56191.0
2020-06-01 15:00:00,148.9,149.78,148.78,149.77,71121.0,139.3467,140.1702,139.2344,140.1609,71121.0
2020-06-01 15:30:00,149.73,150.08,149.04,149.15,185063.0,140.1235,140.451,139.4777,139.5807,185063.0
2020-06-02 09:30:00,150.64,152.14,150.12,151.83,112703.0,140.9751,142.3788,140.4884,142.0887,112703.0
2020-06-02 10:00:00,151.83,152.54,151.6,152.41,64529.0,142.0887,142.7532,141.8735,142.6315,64529.0
2020-06-02 10:30:00,152.43,152.93,151.8,151.94,60038.0,142.6502,143.1181,142.0606,142.1917,60038.0
2020-06-02 11:00:00,151.97,152.65,150.97,152.65,61621.0,142.2197,142.8561,141.2839,142.8561,61621.0
2020-06-02 11:30:00,152.66,153.69,152.3,153.32,82204.0,142.8655,143.8294,142.5286,143.4831,82204.0
2020-06-02 12:00:00,153.33,153.85,153.14,153.49,61981.0,143.4925,143.9791,143.3147,143.6422,61981.0
2020-06-02 12:30:00,153.53,154.1,153.27,153.28,52074.0,143.6796,144.2131,143.4363,143.4457,52074.0
2020-06-02 13:00:00,153.32,153.6,153.01,153.22,22802.0,143.4831,143.7452,143.193,143.3895,22802.0
2020-06-02 13:30:00,153.21,153.6,152.88,152.88,38535.0,143.3802,143.7452,143.0714,143.0714,38535.0
2020-06-02 14:00:00,152.87,153.26,152.31,152.31,33457.0,143.062,143.427,142.5379,142.5379,33457.0
2020-06-02 14:30:00,152.4,152.73,152.0,152.51,28007.0,142.6221,142.931,142.2478,142.7251,28007.0
2020-06-02 15:00:00,152.52,152.95,152.3,152.89,79165.0,142.7345,143.1369,142.5286,143.0807,79165.0
2020-06-02 15:30:00,152.92,153.23,152.49,152.95,126186.0,143.1088,143.3989,142.7064,143.1369,126186.0
2020-06-03 09:30:00,155.13,157.19,155.06,156.87,200751.0,145.177,147.1048,145.1115,146.8054,200751.0
2020-06-03 10:00:00,156.91,157.89,156.84,157.87,84250.0,146.8428,147.7599,146.7773,147.7412,84250.0
2020-06-03 10:30:00,157.83,158.29,157.18,157.22,82650.0,147.7038,148.1343,147.0955,147.1329,82650.0
2020-06-03 11:00:00,157.06,157.87,156.96,157.7,64586.0,146.9832,147.7412,146.8896,147.5821,64586.0
2020-06-03 11:30:00,157.76,158.27,157.3,157.62,63444.0,147.6383,148.1155,147.2078,147.5072,63444.0
2020-06-03 12:00:00,157.66,158.16,157.33,157.67,41291.0,147.5447,148.0126,147.2358,147.554,41291.0
2020-06-03 12:30:00,157.66,157.82,157.12,157.15,78845.0,147.5447,147.6944,147.0393,147.0674,78845.0
2020-06-03 13:00:00,157.22,157.74,156.84,156.98,102954.0,147.1329,147.6195,146.7773,146.9083,102954.0
2020-06-03 13:30:00,156.99,157.65,156.71,157.52,86167.0,146.9177,147.5353,146.6556,147.4137,86167.0
2020-06-03 14:00:00,157.62,158.84,157.55,158.63,113380.0,147.5072,148.649,147.4417,148.4524,113380.0
2020-06-03 14:30:00,158.65,158.65,158.01,158.04,87468.0,148.4712,148.4712,147.8722,147.9003,87468.0
2020-06-03 15:00:00,157.91,158.61,157.86,158.18,52378.0,147.7786,148.4337,147.7318,148.0313,52378.0
2020-06-03 15:30:00,158.21,158.7,157.97,158.35,179846.0,148.0594,148.5179,147.8348,148.1904,179846.0
2020-06-04 09:30:00,156.65,157.57,156.08,157.56,154289.0,146.5995,147.4604,146.066,147.4511,154289.0
2020-06-04 10:00:00,157.78,157.94,157.18,157.84,41003.0,147.657,147.8067,147.0955,147.7131,41003.0
2020-06-04 10:30:00,157.87,159.15,157.87,159.0,46798.0,147.7412,148.9391,147.7412,148.7987,46798.0
2020-06-04 11:00:00,159.07,159.1,158.2,158.69,48470.0,148.8642,148.8923,148.05,148.5086,48470.0
2020-06-04 11:30:00,158.69,159.62,158.55,159.54,52762.0,148.5086,149.3789,148.3776,149.3041,52762.0
2020-06-04 12:00:00,159.67,159.72,159.33,159.39,60115.0,149.4257,149.4725,149.1075,149.1637,60115.0
2020-06-04 12:30:00,159.39,159.71,159.1,159.42,84462.0,149.1637,149.4631,148.8923,149.1918,84462.0
2020-06-04 13:00:00,159.39,159.67,159.31,159.47,49530.0,149.1637,149.4257,149.0888,149.2385,49530.0
2020-06-04 13:30:00,159.49,160.14,159.49,160.02,62639.0,149.2573,149.8656,149.2573,149.7533,62639.0
2020-06-04 14:00:00,160.08,160.67,159.99,160.56,55363.0,149.8094,150.3616,149.7252,150.2586,55363.0
2020-06-04 14:30:00,160.6,160.74,160.3,160.46,67228.0,150.296,150.4271,150.0153,150.165,67228.0
2020-06-04 15:00:00,160.45,160.68,159.99,160.65,109392.0,150.1557,150.3709,149.7252,150.3428,109392.0
2020-06-04 15:30:00,160.67,161.37,160.18,161.17,190785.0,150.3616,151.0166,149.903,150.8295,190785.0
2020-06-05 09:30:00,167.9,169.39,165.65,166.38,272858.0,157.1277,158.5221,155.022,155.7052,272858.0
2020-06-05 10:00:00,166.44,168.78,165.99,167.91,132056.0,155.7614,157.9512,155.3402,157.137,132056.0
2020-06-05 10:30:00,167.92,169.16,167.58,168.78,91547.0,157.1464,158.3068,156.8282,157.9512,91547.0
2020-06-05 11:00:00,168.76,170.11,168.36,170.0,141148.0,157.9325,159.1959,157.5582,159.0929,141148.0
2020-06-05 11:30:00,169.98,170.08,168.8,168.88,105583.0,159.0742,159.1678,157.9699,158.0448,105583.0
2020-06-05 12:00:00,169.04,169.08,167.62,168.06,49178.0,158.1945,158.232,156.8656,157.2774,49178.0
2020-06-05 12:30:00,168.05,168.63,167.6,167.74,34192.0,157.2681,157.8108,156.8469,156.9779,34192.0
2020-06-05 13:00:00,167.67,167.85,166.56,167.42,63022.0,156.9124,157.0809,155.8737,156.6785,63022.0
2020-06-05 13:30:00,167.43,167.93,166.96,167.64,48533.0,156.6878,157.1558,156.248,156.8844,48533.0
2020-06-05 14:00:00,167.67,168.26,167.03,167.31,58044.0,156.9124,157.4646,156.3135,156.5755,58044.0
2020-06-05 14:30:00,167.34,168.09,166.81,167.11,70279.0,156.6036,157.3055,156.1076,156.3884,70279.0
2020-06-05 15:00:00,167.13,167.31,166.31,167.03,71796.0,156.4071,156.5755,155.6397,156.3135,71796.0
2020-06-05 15:30:00,166.98,166.98,166.08,166.7,215336.0,156.2667,156.2667,155.4245,156.0047,215336.0
2020-06-08 09:30:00,167.0,170.41,166.81,169.91,176497.0,156.2854,159.4766,156.1076,159.0087,176497.0
2020-06-08 10:00:00,170.07,170.24,168.77,168.87,133535.0,159.1585,159.3176,157.9419,158.0354,133535.0
2020-06-08 10:30:00,168.94,169.4,168.23,169.12,50471.0,158.101,158.5314,157.4365,158.2694,50471.0
2020-06-08 11:00:00,169.05,169.5,168.59,168.84,37774.0,158.2039,158.625,157.7734,158.0074,37774.0
2020-06-08 11:30:00,168.81,169.08,168.34,168.58,41260.0,157.9793,158.232,157.5395,157.7641,41260.0
2020-06-08 12:00:00,168.58,168.77,167.84,167.92,36302.0,157.7641,157.9419,157.0715,157.1464,36302.0
2020-06-08 12:30:00,167.86,168.63,167.53,167.59,22279.0,157.0902,157.8108,156.7814,156.8376,22279.0
2020-06-08 13:00:00,167.6,168.15,167.55,167.59,36431.0,156.8469,157.3616,156.8001,156.8376,36431.0
2020-06-08 13:30:00,167.61,168.7,167.4,168.4,32204.0,156.8563,157.8764,156.6598,157.5956,32204.0
2020-06-08 14:00:00,168.43,168.58,167.95,168.14,33331.0,157.6237,157.7641,157.1745,157.3523,33331.0
2020-06-08 14:30:00,168.07,168.77,167.97,168.17,41386.0,157.2868,157.9419,157.1932,157.3804,41386.0
2020-06-08 15:00:00,168.11,168.17,167.63,167.85,34985.0,157.3242,157.3804,156.875,157.0809,34985.0
2020-06-08 15:30:00,167.87,168.83,167.85,168.81,135683.0,157.0996,157.998,157.0809,157.9793,135683.0
2020-06-09 09:30:00,163.54,165.58,163.29,163.41,126150.0,153.0474,154.9565,152.8135,152.9258,126150.0
2020-06-09 10:00:00,163.44,164.82,163.27,164.39,73083.0,152.9538,154.2453,152.7947,153.8429,73083.0
2020-06-09 10:30:00,164.47,165.06,163.68,164.37,134798.0,153.9177,154.4699,153.1784,153.8242,134798.0
2020-06-09 11:00:00,164.29,165.0,163.92,164.06,53263.0,153.7493,154.4137,153.403,153.5341,53263.0
2020-06-09 11:30:00,163.97,164.17,163.58,163.67,60478.0,153.4498,153.637,153.0849,153.1691,60478.0
2020-06-09 12:00:00,163.66,163.81,163.13,163.46,159709.0,153.1597,153.3001,152.6637,152.9725,159709.0
2020-06-09 12:30:00,163.51,163.73,163.2,163.5,65538.0,153.0193,153.2252,152.7292,153.01,65538.0
2020-06-09 13:00:00,163.43,163.9,163.34,163.74,92622.0,152.9445,153.3843,152.8602,153.2346,92622.0
2020-06-09 13:30:00,163.78,164.64,163.65,164.6,88173.0,153.272,154.0768,153.1504,154.0394,88173.0
2020-06-09 14:00:00,164.67,164.67,163.93,164.53,162729.0,154.1049,154.1049,153.4124,153.9739,162729.0
2020-06-09 14:30:00,164.5,165.23,164.46,165.07,122630.0,153.9458,154.629,153.9084,154.4793,122630.0
2020-06-09 15:00:00,165.12,165.87,164.62,165.7,112937.0,154.526,155.2279,154.0581,155.0688,112937.0
2020-06-09 15:30:00,165.72,165.81,164.64,164.85,197245.0,155.0876,155.1718,154.0768,154.2734,197245.0
2020-06-10 09:30:00,164.42,164.77,162.09,162.84,99828.0,153.871,154.1985,151.6904,152.3923,99828.0
2020-06-10 10:00:00,162.79,162.99,161.31,161.44,65884.0,152.3455,152.5327,150.9605,151.0822,65884.0
2020-06-10 10:30:00,161.48,163.03,161.22,162.24,62001.0,151.1196,152.5701,150.8763,151.8308,62001.0
2020-06-10 11:00:00,162.16,163.32,162.08,163.24,51893.0,151.756,152.8415,151.6811,152.7667,51893.0
2020-06-10 11:30:00,163.16,164.34,162.08,163.77,68957.0,152.6918,153.7961,151.6811,153.2627,68957.0
2020-06-10 12:00:00,163.76,164.04,163.39,163.71,50867.0,153.2533,153.5153,152.907,153.2065,50867.0
2020-06-10 12:30:00,163.66,163.82,163.3,163.68,29075.0,153.1597,153.3095,152.8228,153.1784,29075.0
2020-06-10 13:00:00,163.58,163.95,163.31,163.41,36743.0,153.0849,153.4311,152.8322,152.9258,36743.0
2020-06-10 13:30:00,163.53,163.91,163.49,163.58,29710.0,153.0381,153.3937,153.0006,153.0849,29710.0
2020-06-10 14:00:00,163.5,165.09,163.05,164.25,38129.0,153.01,154.498,152.5889,153.7119,38129.0
2020-06-10 14:30:00,164.27,164.34,161.69,162.4,57536.0,153.7306,153.7961,151.3161,151.9806,57536.0
2020-06-10 15:00:00,162.44,162.75,161.61,162.75,122969.0,152.018,152.3081,151.2412,152.3081,122969.0
2020-06-10 15:30:00,162.84,162.86,160.96,161.0,194335.0,152.3923,152.411,150.6329,150.6704,194335.0
2020-06-11 09:30:00,155.23,155.85,153.02,155.29,209573.0,145.2706,145.8508,143.2024,145.3267,209573.0
2020-06-11 10:00:00,155.28,156.88,154.37,154.37,166763.0,145.3174,146.8147,144.4658,144.4658,166763.0
2020-06-11 10:30:00,154.3,155.19,153.93,154.06,45901.0,144.4002,145.2331,144.054,144.1756,45901.0
2020-06-11 11:00:00,154.12,156.25,154.09,154.52,60792.0,144.2318,146.2251,144.2037,144.6061,60792.0
2020-06-11 11:30:00,154.68,154.81,153.91,154.23,26609.0,144.7559,144.8775,144.0353,144.3347,26609.0
2020-06-11 12:00:00,154.23,154.67,153.2,153.3,63725.0,144.3347,144.7465,143.3708,143.4644,63725.0
2020-06-11 12:30:00,153.29,154.27,152.41,153.11,29033.0,143.455,144.3722,142.6315,143.2866,29033.0
2020-06-11 13:00:00,153.13,153.99,153.1,153.23,34829.0,143.3053,144.1101,143.2772,143.3989,34829.0
2020-06-11 13:30:00,153.22,153.5,152.52,153.33,32174.0,143.3895,143.6516,142.7345,143.4925,32174.0
2020-06-11 14:00:00,153.29,153.41,152.58,153.07,33914.0,143.455,143.5673,142.7906,143.2492,33914.0
2020-06-11 14:30:00,153.09,153.09,151.62,151.9,44718.0,143.2679,143.2679,141.8922,142.1542,44718.0
2020-06-11 15:00:00,151.87,152.21,151.22,151.53,64677.0,142.1262,142.4443,141.5179,141.808,64677.0
2020-06-11 15:30:00,151.49,152.78,150.69,151.13,231762.0,141.7705,142.9778,141.0219,141.4336,231762.0
2020-06-12 09:30:00,156.45,157.27,155.13,155.66,139779.0,146.4123,147.1797,145.177,145.673,139779.0
2020-06-12 10:00:00,155.83,156.42,155.56,155.63,70036.0,145.8321,146.3842,145.5794,145.6449,70036.0
2020-06-12 10:30:00,155.67,156.01,153.51,153.56,94199.0,145.6823,146.0005,143.6609,143.7077,94199.0
2020-06-12 11:00:00,153.65,154.32,152.04,153.26,46931.0,143.792,144.419,142.2852,143.427,46931.0
2020-06-12 11:30:00,153.15,154.51,152.71,154.51,40751.0,143.324,144.5968,142.9123,144.5968,40751.0
2020-06-12 12:00:00,154.47,154.67,153.09,153.8,39421.0,144.5593,144.7465,143.2679,143.9323,39421.0
2020-06-12 12:30:00,153.62,153.63,152.47,153.18,28913.0,143.7639,143.7732,142.6877,143.3521,28913.0
2020-06-12 13:00:00,153.28,153.28,152.03,152.17,31221.0,143.4457,143.4457,142.2759,142.4069,31221.0
2020-06-12 13:30:00,152.11,152.34,150.52,150.54,48115.0,142.3508,142.566,140.8628,140.8815,48115.0
2020-06-12 14:00:00,150.57,152.14,150.53,151.9,46471.0,140.9096,142.3788,140.8721,142.1542,46471.0
2020-06-12 14:30:00,151.99,152.98,151.67,152.22,49576.0,142.2385,143.1649,141.939,142.4537,49576.0
2020-06-12 15:00:00,152.3,153.52,152.13,152.5,54669.0,142.5286,143.6703,142.3695,142.7157,54669.0
2020-06-12 15:30:00,152.6,155.56,152.26,154.88,237397.0,142.8093,145.5794,142.4911,144.943,237397.0
2020-06-15 09:30:00,148.38,150.88,148.12,149.92,86100.0,138.8601,141.1997,138.6168,140.3013,86100.0
2020-06-15 10:00:00,149.91,151.1,149.64,150.57,39840.0,140.2919,141.4056,140.0392,140.9096,39840.0
2020-06-15 10:30:00,150.54,151.98,150.21,151.55,25399.0,140.8815,142.2291,140.5727,141.8267,25399.0
2020-06-15 11:00:00,151.43,152.59,151.37,151.61,31221.0,141.7144,142.8,141.6582,141.8828,31221.0
2020-06-15 11:30:00,151.7,151.73,150.43,151.56,33033.0,141.9671,141.9951,140.7785,141.836,33033.0
2020-06-15 12:00:00,151.46,152.65,151.46,152.4,26964.0,141.7425,142.8561,141.7425,142.6221,26964.0
2020-06-15 12:30:00,152.34,153.29,152.04,153.29,22202.0,142.566,143.455,142.2852,143.455,22202.0
2020-06-15 13:00:00,153.25,154.62,153.23,153.68,44589.0,143.4176,144.6997,143.3989,143.82,44589.0
2020-06-15 13:30:00,153.62,153.64,152.39,152.64,25862.0,143.7639,143.7826,142.6128,142.8468,25862.0
2020-06-15 14:00:00,152.7,155.61,152.69,155.15,53965.0,142.9029,145.6262,142.8935,145.1957,53965.0
2020-06-15 14:30:00,155.26,155.42,154.46,154.67,29472.0,145.2987,145.4484,144.55,144.7465,29472.0
2020-06-15 15:00:00,154.66,155.39,154.03,154.06,40875.0,144.7372,145.4203,144.1476,144.1756,40875.0
2020-06-15 15:30:00,154.01,155.61,152.95,155.47,229700.0,144.1289,145.6262,143.1369,145.4952,229700.0
2020-06-16 09:30:00,161.71,163.82,160.47,161.0,161937.0,151.3348,153.3095,150.1744,150.6704,161937.0
2020-06-16 10:00:00,160.89,162.48,160.76,162.07,46290.0,150.5674,152.0554,150.4458,151.6717,46290.0
2020-06-16 10:30:00,162.07,162.08,156.71,156.85,79973.0,151.6717,151.6811,146.6556,146.7866,79973.0
2020-06-16 11:00:00,156.77,159.45,155.55,159.15,55347.0,146.7118,149.2198,145.57,148.9391,55347.0
2020-06-16 11:30:00,159.12,159.45,158.16,158.18,47374.0,148.911,149.2198,148.0126,148.0313,47374.0
2020-06-16 12:00:00,158.31,159.76,157.77,159.58,36658.0,148.153,149.5099,147.6476,149.3415,36658.0
2020-06-16 12:30:00,159.56,160.66,159.54,160.11,53697.0,149.3228,150.3522,149.3041,149.8375,53697.0
2020-06-16 13:00:00,160.11,160.68,159.89,160.31,52978.0,149.8375,150.3709,149.6316,150.0247,52978.0
2020-06-16 13:30:00,160.31,160.37,159.46,160.07,56312.0,150.0247,150.0808,149.2292,149.8,56312.0
2020-06-16 14:00:00,160.1,161.04,159.62,160.54,98476.0,149.8281,150.7078,149.3789,150.2399,98476.0
2020-06-16 14:30:00,160.63,161.0,159.29,159.55,146722.0,150.3241,150.6704,149.0701,149.3134,146722.0
2020-06-16 15:00:00,159.51,159.8,157.49,158.68,68123.0,149.276,149.5474,147.3856,148.4992,68123.0
2020-06-16 15:30:00,158.62,159.07,156.88,158.3,309574.0,148.4431,148.8642,146.8147,148.1436,309574.0
2020-06-17 09:30:00,158.93,158.93,156.66,157.72,47448.0,148.7332,148.7332,146.6088,147.6008,47448.0
2020-06-17 10:00:00,157.37,157.87,156.52,156.6,36609.0,147.2733,147.7412,146.4778,146.5527,36609.0
2020-06-17 10:30:00,156.56,157.5,156.46,157.08,67780.0,146.5152,147.3949,146.4217,147.0019,67780.0
2020-06-17 11:00:00,157.09,157.39,156.46,156.63,27722.0,147.0112,147.292,146.4217,146.5808,27722.0
2020-06-17 11:30:00,156.62,157.46,156.59,157.4,38927.0,146.5714,147.3575,146.5433,147.3014,38927.0
2020-06-17 12:00:00,157.29,157.76,157.27,157.68,86441.0,147.1984,147.6383,147.1797,147.5634,86441.0
2020-06-17 12:30:00,157.69,158.09,156.84,157.28,62179.0,147.5727,147.9471,146.7773,147.1891,62179.0
2020-06-17 13:00:00,157.33,157.59,157.16,157.2,25922.0,147.2358,147.4792,147.0768,147.1142,25922.0
2020-06-17 13:30:00,157.2,157.45,157.0,157.0,49870.0,147.1142,147.3481,146.927,146.927,49870.0
2020-06-17 14:00:00,156.98,157.24,156.73,156.89,23309.0,146.9083,147.1516,146.6743,146.8241,23309.0
2020-06-17 14:30:00,156.94,157.04,156.51,156.54,45050.0,146.8709,146.9645,146.4685,146.4965,45050.0
2020-06-17 15:00:00,156.44,156.45,155.4,155.63,58661.0,146.4029,146.4123,145.4297,145.6449,58661.0
2020-06-17 15:30:00,155.66,155.82,154.86,155.5,185840.0,145.673,145.8227,144.9243,145.5233,185840.0
2020-06-18 09:30:00,154.54,155.92,153.61,155.49,34676.0,144.6248,145.9163,143.7545,145.5139,34676.0
2020-06-18 10:00:00,155.61,156.88,155.61,156.31,20462.0,145.6262,146.8147,145.6262,146.2813,20462.0
2020-06-18 10:30:00,156.08,156.68,155.31,156.06,53098.0,146.066,146.6275,145.3454,146.0473,53098.0
2020-06-18 11:00:00,156.02,156.22,155.41,155.62,56042.0,146.0099,146.1971,145.439,145.6356,56042.0
2020-06-18 11:30:00,155.69,156.09,154.73,155.03,26612.0,145.7011,146.0754,144.8027,145.0834,26612.0
2020-06-18 12:00:00,155.03,155.52,154.82,155.39,21435.0,145.0834,145.542,144.8869,145.4203,21435.0
2020-06-18 12:30:00,155.42,155.45,154.8,155.14,18533.0,145.4484,145.4765,144.8682,145.1864,18533.0
2020-06-18 13:00:00,155.16,155.48,155.03,155.34,10828.0,145.2051,145.5045,145.0834,145.3735,10828.0
2020-06-18 13:30:00,155.38,155.51,155.1,155.2,11382.0,145.411,145.5326,145.1489,145.2425,11382.0
2020-06-18 14:00:00,155.23,155.23,154.39,154.9,31302.0,145.2706,145.2706,144.4845,144.9618,31302.0
2020-06-18 14:30:00,154.97,155.11,154.35,154.35,25141.0,145.0273,145.1583,144.447,144.447,25141.0
2020-06-18 15:00:00,154.41,154.41,153.89,154.05,79597.0,144.5032,144.5032,144.0166,144.1663,79597.0
2020-06-18 15:30:00,154.06,155.06,153.91,154.89,160744.0,144.1756,145.1115,144.0353,144.9524,160744.0
2020-06-19 09:30:00,158.75,158.86,156.93,157.25,404592.0,148.5647,148.6677,146.8615,147.161,404592.0
2020-06-19 10:00:00,157.4,157.54,156.53,156.8,62468.0,147.3014,147.4324,146.4872,146.7398,62468.0
2020-06-19 10:30:00,156.81,156.83,155.38,155.49,58540.0,146.7492,146.7679,145.411,145.5139,58540.0
2020-06-19 11:00:00,155.56,156.39,155.56,155.97,24673.0,145.5794,146.3562,145.5794,145.9631,24673.0
2020-06-19 11:30:00,156.04,156.69,155.77,156.03,26262.0,146.0286,146.6369,145.7759,146.0193,26262.0
2020-06-19 12:00:00,156.07,156.12,154.04,154.83,34327.0,146.0567,146.1035,144.1569,144.8962,34327.0
2020-06-19 12:30:00,154.88,155.88,154.65,155.76,34360.0,144.943,145.8789,144.7278,145.7666,34360.0
2020-06-19 13:00:00,155.74,155.74,154.71,154.74,20228.0,145.7479,145.7479,144.7839,144.812,20228.0
2020-06-19 13:30:00,154.69,154.94,153.9,153.98,26125.0,144.7652,144.9992,144.0259,144.1008,26125.0
2020-06-19 14:00:00,153.99,154.34,153.54,153.7,37126.0,144.1101,144.4377,143.689,143.8387,37126.0
2020-06-19 14:30:00,153.8,155.55,153.68,155.52,47772.0,143.9323,145.57,143.82,145.542,47772.0
2020-06-19 15:00:00,155.44,156.6,155.2,156.03,87008.0,145.4671,146.5527,145.2425,146.0193,87008.0
2020-06-19 15:30:00,155.9,156.23,154.84,154.86,227916.0,145.8976,146.2064,144.9056,144.9243,227916.0
2020-06-22 09:30:00,153.0,153.86,151.75,152.78,78485.0,143.1837,143.9885,142.0139,142.9778,78485.0
2020-06-22 10:00:00,152.93,154.26,152.63,154.01,44989.0,143.1181,144.3628,142.8374,144.1289,44989.0
2020-06-22 10:30:00,153.9,153.93,152.49,152.49,20678.0,144.0259,144.054,142.7064,142.7064,20678.0
2020-06-22 11:00:00,152.37,153.11,152.37,152.97,21810.0,142.5941,143.2866,142.5941,143.1556,21810.0
2020-06-22 11:30:00,153.03,153.3,152.84,153.04,12173.0,143.2117,143.4644,143.0339,143.2211,12173.0
2020-06-22 12:00:00,153.22,154.2,153.22,153.92,28225.0,143.3895,144.3067,143.3895,144.0446,28225.0
2020-06-22 12:30:00,153.88,154.2,153.49,153.55,86104.0,144.0072,144.3067,143.6422,143.6984,86104.0
2020-06-22 13:00:00,153.62,153.82,153.14,153.32,55191.0,143.7639,143.951,143.3147,143.4831,55191.0
2020-06-22 13:30:00,153.4,153.84,153.14,153.68,82721.0,143.558,143.9698,143.3147,143.82,82721.0
2020-06-22 14:00:00,153.58,153.82,153.31,153.69,89617.0,143.7264,143.951,143.4738,143.8294,89617.0
2020-06-22 14:30:00,153.62,154.73,153.53,154.69,69833.0,143.7639,144.8027,143.6796,144.7652,69833.0
2020-06-22 15:00:00,154.69,154.69,153.22,153.38,24801.0,144.7652,144.7652,143.3895,143.5393,24801.0
2020-06-22 15:30:00,153.43,154.64,153.43,154.48,139857.0,143.5861,144.7184,143.5861,144.5687,139857.0
2020-06-23 09:30:00,156.54,156.62,153.8,154.36,67615.0,146.4965,146.5714,143.9323,144.4564,67615.0
2020-06-23 10:00:00,154.28,154.82,153.85,154.62,28130.0,144.3815,144.8869,143.9791,144.6997,28130.0
2020-06-23 10:30:00,154.76,154.81,153.69,154.02,35158.0,144.8307,144.8775,143.8294,144.1382,35158.0
2020-06-23 11:00:00,154.05,155.07,153.88,154.68,25562.0,144.1663,145.1208,144.0072,144.7559,25562.0
2020-06-23 11:30:00,154.65,154.79,154.12,154.37,19659.0,144.7278,144.8588,144.2318,144.4658,19659.0
2020-06-23 12:00:00,154.41,155.08,154.4,154.78,42868.0,144.5032,145.1302,144.4938,144.8495,42868.0
2020-06-23 12:30:00,154.82,155.36,154.69,155.08,31665.0,144.8869,145.3922,144.7652,145.1302,31665.0
2020-06-23 13:00:00,155.13,155.65,154.99,155.35,46636.0,145.177,145.6636,145.046,145.3829,46636.0
2020-06-23 13:30:00,155.3,155.92,155.3,155.55,32175.0,145.3361,145.9163,145.3361,145.57,32175.0
2020-06-23 14:00:00,155.59,155.62,154.96,155.4,41957.0,145.6075,145.6356,145.0179,145.4297,41957.0
2020-06-23 14:30:00,155.38,155.66,155.13,155.61,41401.0,145.411,145.673,145.177,145.6262,41401.0
2020-06-23 15:00:00,155.58,155.64,155.02,155.06,34812.0,145.5981,145.6543,145.0741,145.1115,34812.0
2020-06-23 15:30:00,155.05,155.21,153.93,153.96,123605.0,145.1021,145.2519,144.054,144.0821,123605.0
2020-06-24 09:30:00,151.89,152.2,150.67,151.89,122506.0,142.1449,142.435,141.0031,142.1449,122506.0
2020-06-24 10:00:00,151.87,152.31,150.8,152.31,69421.0,142.1262,142.5379,141.1248,142.5379,69421.0
2020-06-24 10:30:00,152.26,152.49,150.69,151.08,108209.0,142.4911,142.7064,141.0219,141.3868,108209.0
2020-06-24 11:00:00,151.09,151.51,150.41,150.75,110492.0,141.3962,141.7893,140.7598,141.078,110492.0
2020-06-24 11:30:00,150.7,150.7,149.12,150.21,91119.0,141.0312,141.0312,139.5526,140.5727,91119.0
2020-06-24 12:00:00,150.16,151.23,149.99,150.97,96917.0,140.5259,141.5272,140.3668,141.2839,96917.0
2020-06-24 12:30:00,150.98,151.97,150.81,151.65,95494.0,141.2933,142.2197,141.1342,141.9203,95494.0
2020-06-24 13:00:00,151.64,151.78,150.84,151.11,92509.0,141.9109,142.0419,141.1622,141.4149,92509.0
2020-06-24 13:30:00,151.07,151.53,150.54,151.29,123484.0,141.3775,141.808,140.8815,141.5834,123484.0
2020-06-24 14:00:00,151.4,151.66,150.59,151.48,136733.0,141.6863,141.9296,140.9283,141.7612,136733.0
2020-06-24 14:30:00,151.43,151.86,151.31,151.4,56388.0,141.7144,142.1168,141.6021,141.6863,56388.0
2020-06-24 15:00:00,151.46,152.67,151.46,151.71,59736.0,141.7425,142.8748,141.7425,141.9764,59736.0
2020-06-24 15:30:00,151.72,152.09,150.36,150.43,242290.0,141.9858,142.332,140.713,140.7785,242290.0
2020-06-25 09:30:00,149.22,149.53,148.29,149.4,80521.0,139.6462,139.9363,138.7758,139.8146,80521.0
2020-06-25 10:00:00,149.54,151.33,149.51,151.13,119441.0,139.9456,141.6208,139.9176,141.4336,119441.0
2020-06-25 10:30:00,151.19,151.8,150.48,151.79,147385.0,141.4898,142.0606,140.8253,142.0513,147385.0
2020-06-25 11:00:00,151.79,152.35,151.27,151.94,146803.0,142.0513,142.5754,141.5646,142.1917,146803.0
2020-06-25 11:30:00,151.99,152.09,151.28,151.99,68798.0,142.2385,142.332,141.574,142.2385,68798.0
2020-06-25 12:00:00,152.06,152.48,152.03,152.31,32262.0,142.304,142.697,142.2759,142.5379,32262.0
2020-06-25 12:30:00,152.31,153.03,151.98,152.63,44868.0,142.5379,143.2117,142.2291,142.8374,44868.0
2020-06-25 13:00:00,152.61,153.5,152.5,153.04,95316.0,142.8187,143.6516,142.7157,143.2211,95316.0
2020-06-25 13:30:00,153.03,153.24,152.62,152.91,48432.0,143.2117,143.4083,142.828,143.0994,48432.0
2020-06-25 14:00:00,152.93,153.15,152.63,152.97,79670.0,143.1181,143.324,142.8374,143.1556,79670.0
2020-06-25 14:30:00,152.94,153.12,152.57,153.11,46222.0,143.1275,143.296,142.7812,143.2866,46222.0
2020-06-25 15:00:00,153.11,154.85,153.05,154.68,79403.0,143.2866,144.915,143.2304,144.7559,79403.0
2020-06-25 15:30:00,154.69,154.85,153.52,154.5,181515.0,144.7652,144.915,143.6703,144.5874,181515.0
2020-06-26 09:30:00,153.18,153.87,152.73,153.67,64678.0,143.3521,143.9978,142.931,143.8107,64678.0
2020-06-26 10:00:00,153.44,153.6,151.79,151.89,44526.0,143.5954,143.7452,142.0513,142.1449,44526.0
2020-06-26 10:30:00,152.06,152.23,151.05,151.19,147837.0,142.304,142.4631,141.3588,141.4898,147837.0
2020-06-26 11:00:00,151.33,151.62,150.83,150.99,95203.0,141.6208,141.8922,141.1529,141.3026,95203.0
2020-06-26 11:30:00,151.05,151.43,150.33,150.64,57180.0,141.3588,141.7144,140.685,140.9751,57180.0
2020-06-26 12:00:00,150.66,150.66,149.84,150.49,107064.0,140.9938,140.9938,140.2264,140.8347,107064.0
2020-06-26 12:30:00,150.49,150.78,149.92,150.52,64861.0,140.8347,141.1061,140.3013,140.8628,64861.0
2020-06-26 13:00:00,150.52,150.75,149.98,150.14,37262.0,140.8628,141.078,140.3574,140.5071,37262.0
2020-06-26 13:30:00,150.21,150.48,150.02,150.04,29964.0,140.5727,140.8253,140.3948,140.4136,29964.0
2020-06-26 14:00:00,150.05,150.05,148.84,149.03,73133.0,140.4229,140.4229,139.2906,139.4684,73133.0
2020-06-26 14:30:00,149.08,149.18,148.33,148.53,61190.0,139.5152,139.6087,138.8133,139.0004,61190.0
2020-06-26 15:00:00,148.59,149.05,148.19,148.61,90685.0,139.0566,139.4871,138.6823,139.0753,90685.0
2020-06-26 15:30:00,148.57,149.51,148.26,149.04,235920.0,139.0379,139.9176,138.7478,139.4777,235920.0
2020-06-29 09:30:00,150.85,152.26,150.32,151.8,114004.0,141.8696,143.1957,141.3712,142.763,114004.0
2020-06-29 10:00:00,151.49,152.53,151.48,152.49,54603.0,142.4715,143.4496,142.4621,143.412,54603.0
2020-06-29 10:30:00,152.49,153.08,152.36,152.62,43200.0,143.412,143.9668,143.2897,143.5342,43200.0
2020-06-29 11:00:00,152.62,153.54,152.39,153.32,65021.0,143.5342,144.3995,143.3179,144.1926,65021.0
2020-06-29 11:30:00,153.33,153.33,152.36,152.39,31660.0,144.202,144.202,143.2897,143.3179,31660.0
2020-06-29 12:00:00,152.4,153.77,152.39,153.7,25992.0,143.3273,144.6158,143.3179,144.5499,25992.0
2020-06-29 12:30:00,153.72,153.96,153.17,153.25,32958.0,144.5687,144.7945,144.0515,144.1267,32958.0
2020-06-29 13:00:00,153.27,153.62,153.19,153.6,23250.0,144.1455,144.4747,144.0703,144.4559,23250.0
2020-06-29 13:30:00,153.55,153.69,153.27,153.46,34531.0,144.4089,144.5405,144.1455,144.3242,34531.0
2020-06-29 14:00:00,153.46,153.53,152.79,152.79,33365.0,144.3242,144.3901,143.6941,143.6941,33365.0
2020-06-29 14:30:00,152.81,153.22,152.8,153.12,31328.0,143.7129,144.0985,143.7035,144.0045,31328.0
2020-06-29 15:00:00,153.11,153.15,152.41,152.81,34532.0,143.9951,144.0327,143.3367,143.7129,34532.0
2020-06-29 15:30:00,152.78,153.8,152.5,153.72,131767.0,143.6847,144.644,143.4214,144.5687,131767.0
2020-06-30 09:30:00,152.84,153.93,152.12,152.42,53241.0,143.7411,144.7662,143.064,143.3461,53241.0
2020-06-30 10:00:00,152.56,154.26,152.36,153.94,34774.0,143.4778,145.0766,143.2897,144.7756,34774.0
2020-06-30 10:30:00,154.01,154.42,153.21,154.38,24409.0,144.8415,145.2271,144.0891,145.1895,24409.0
2020-06-30 11:00:00,154.32,154.64,153.95,154.32,28861.0,145.133,145.434,144.7851,145.133,28861.0
2020-06-30 11:30:00,154.39,154.39,153.62,154.22,14376.0,145.1989,145.1989,144.4747,145.039,14376.0
2020-06-30 12:00:00,154.28,156.75,154.25,155.92,207654.0,145.0954,147.4184,145.0672,146.6378,207654.0
2020-06-30 12:30:00,155.86,156.05,154.8,154.93,46174.0,146.5813,146.76,145.5845,145.7067,46174.0
2020-06-30 13:00:00,154.87,155.43,154.8,155.4,36632.0,145.6503,146.1769,145.5845,146.1487,36632.0
2020-06-30 13:30:00,155.36,155.97,155.32,155.79,57429.0,146.1111,146.6848,146.0735,146.5155,57429.0
2020-06-30 14:00:00,155.76,156.54,155.54,156.27,63903.0,146.4873,147.2209,146.2804,146.9669,63903.0
2020-06-30 14:30:00,156.22,156.71,156.1,156.59,55669.0,146.9199,147.3807,146.8071,147.2679,55669.0
2020-06-30 15:00:00,156.6,156.94,156.37,156.84,123343.0,147.2773,147.5971,147.061,147.503,123343.0
2020-06-30 15:30:00,156.86,158.25,156.52,157.13,355231.0,147.5218,148.8291,147.2021,147.7757,355231.0
2020-07-01 09:30:00,159.65,160.18,158.03,158.6,122447.0,150.1457,150.6442,148.6222,149.1582,122447.0
2020-07-01 10:00:00,158.58,159.3,157.3,157.38,74158.0,149.1394,149.8166,147.9356,148.0109,74158.0
2020-07-01 10:30:00,157.45,157.96,156.69,157.01,62557.0,148.0767,148.5563,147.3619,147.6629,62557.0
2020-07-01 11:00:00,157.17,157.18,155.34,155.39,55774.0,147.8134,147.8228,146.0923,146.1393,55774.0
2020-07-01 11:30:00,155.4,156.36,155.38,156.04,23110.0,146.1487,147.0516,146.1299,146.7506,23110.0
2020-07-01 12:00:00,156.11,156.95,155.88,156.81,17673.0,146.8165,147.6065,146.6002,147.4748,17673.0
2020-07-01 12:30:00,156.85,157.24,156.56,156.71,46187.0,147.5124,147.8792,147.2397,147.3807,46187.0
2020-07-01 13:00:00,156.71,156.89,156.39,156.7,25913.0,147.3807,147.55,147.0798,147.3713,25913.0
2020-07-01 13:30:00,156.65,156.91,156.23,156.72,29096.0,147.3243,147.5688,146.9293,147.3901,29096.0
2020-07-01 14:00:00,156.71,157.24,156.52,156.88,26843.0,147.3807,147.8792,147.2021,147.5406,26843.0
2020-07-01 14:30:00,156.88,157.08,156.59,156.96,25465.0,147.5406,147.7287,147.2679,147.6159,25465.0
2020-07-01 15:00:00,156.96,157.71,156.76,157.64,44636.0,147.6159,148.3212,147.4278,148.2554,44636.0
2020-07-01 15:30:00,157.65,157.76,156.6,156.84,135294.0,148.2648,148.3682,147.2773,147.503,135294.0
2020-07-02 09:30:00,158.87,161.47,158.42,161.4,120498.0,149.4122,151.8574,148.9889,151.7915,120498.0
2020-07-02 10:00:00,161.46,161.92,159.47,159.68,68354.0,151.848,152.2806,149.9764,150.1739,68354.0
2020-07-02 10:30:00,159.72,160.37,158.16,158.16,38488.0,150.2116,150.8229,148.7444,148.7444,38488.0
2020-07-02 11:00:00,158.23,159.16,158.08,159.11,31959.0,148.8103,149.6849,148.6692,149.6379,31959.0
2020-07-02 11:30:00,159.17,159.62,158.89,159.54,32067.0,149.6943,150.1175,149.431,150.0423,32067.0
2020-07-02 12:00:00,159.51,159.58,159.01,159.35,24644.0,150.0141,150.0799,149.5438,149.8636,24644.0
2020-07-02 12:30:00,159.4,159.4,158.95,159.17,15995.0,149.9106,149.9106,149.4874,149.6943,15995.0
2020-07-02 13:00:00,159.26,159.37,159.01,159.32,34469.0,149.7789,149.8824,149.5438,149.8354,34469.0
2020-07-02 13:30:00,159.32,159.95,159.2,159.76,36273.0,149.8354,150.4279,149.7225,150.2492,36273.0
2020-07-02 14:00:00,159.73,159.86,159.33,159.47,31513.0,150.221,150.3432,149.8448,149.9764,31513.0
2020-07-02 14:30:00,159.5,160.0,159.49,159.57,23253.0,150.0047,150.4749,149.9952,150.0705,23253.0
2020-07-02 15:00:00,159.51,159.58,158.88,158.9,32732.0,150.0141,150.0799,149.4216,149.4404,32732.0
2020-07-02 15:30:00,158.9,158.92,157.52,157.91,131827.0,149.4404,149.4592,148.1425,148.5093,131827.0
2020-07-06 09:30:00,160.96,161.59,159.53,161.1,90397.0,151.3777,151.9702,150.0329,151.5094,90397.0
2020-07-06 10:00:00,161.2,161.27,158.41,158.7,40890.0,151.6034,151.6693,148.9795,149.2523,40890.0
2020-07-06 10:30:00,158.55,159.73,158.47,159.42,46758.0,149.1112,150.221,149.036,149.9294,46758.0
2020-07-06 11:00:00,159.46,159.63,158.92,159.4,43391.0,149.967,150.1269,149.4592,149.9106,43391.0
2020-07-06 11:30:00,159.31,159.56,159.0,159.08,24532.0,149.826,150.0611,149.5344,149.6097,24532.0
2020-07-06 12:00:00,158.97,159.74,158.94,159.74,26502.0,149.5062,150.2304,149.478,150.2304,26502.0
2020-07-06 12:30:00,159.71,159.71,159.09,159.19,23291.0,150.2021,150.2021,149.6191,149.7131,23291.0
2020-07-06 13:00:00,159.21,159.38,158.92,159.31,26488.0,149.7319,149.8918,149.4592,149.826,26488.0
2020-07-06 13:30:00,159.32,159.91,159.32,159.7,24137.0,149.8354,150.3902,149.8354,150.1927,24137.0
2020-07-06 14:00:00,159.72,159.78,159.25,159.53,21032.0,150.2116,150.268,149.7695,150.0329,21032.0
2020-07-06 14:30:00,159.47,159.58,159.14,159.51,33443.0,149.9764,150.0799,149.6661,150.0141,33443.0
2020-07-06 15:00:00,159.54,159.97,159.43,159.78,31937.0,150.0423,150.4467,149.9388,150.268,31937.0
2020-07-06 15:30:00,159.74,160.28,159.23,160.22,115396.0,150.2304,150.7382,149.7507,150.6818,115396.0
2020-07-07 09:30:00,158.38,159.85,157.65,159.84,46505.0,148.9513,150.3338,148.2648,150.3244,46505.0
2020-07-07 10:00:00,159.82,160.27,159.57,160.03,41263.0,150.3056,150.7288,150.0705,150.5031,41263.0
2020-07-07 10:30:00,160.12,160.16,159.05,159.66,31767.0,150.5877,150.6254,149.5814,150.1551,31767.0
2020-07-07 11:00:00,159.66,160.34,159.41,160.07,29341.0,150.1551,150.7946,149.92,150.5407,29341.0
2020-07-07 11:30:00,160.06,160.06,159.33,159.4,17090.0,150.5313,150.5313,149.8448,149.9106,17090.0
2020-07-07 12:00:00,159.42,159.67,159.12,159.6,18805.0,149.9294,150.1645,149.6473,150.0987,18805.0
2020-07-07 12:30:00,159.61,159.66,159.17,159.21,21131.0,150.1081,150.1551,149.6943,149.7319,21131.0
2020-07-07 13:00:00,159.33,159.73,158.99,159.73,25443.0,149.8448,150.221,149.525,150.221,25443.0
2020-07-07 13:30:00,159.72,159.85,159.57,159.84,21387.0,150.2116,150.3338,150.0705,150.3244,21387.0
2020-07-07 14:00:00,159.8,160.58,159.75,160.18,89042.0,150.2868,151.0204,150.2398,150.6442,89042.0
2020-07-07 14:30:00,160.12,160.12,159.1,159.32,57112.0,150.5877,150.5877,149.6285,149.8354,57112.0
2020-07-07 15:00:00,159.33,159.5,158.87,159.04,94514.0,149.8448,150.0047,149.4122,149.572,94514.0
2020-07-07 15:30:00,159.07,159.22,158.34,158.73,133824.0,149.6002,149.7413,148.9137,149.2805,133824.0
2020-07-08 09:30:00,159.27,159.66,158.32,159.18,64521.0,149.7883,150.1551,148.8949,149.7037,64521.0
2020-07-08 10:00:00,159.16,159.81,158.47,158.59,31060.0,149.6849,150.2962,149.036,149.1488,31060.0
2020-07-08 10:30:00,158.62,158.94,158.02,158.28,29077.0,149.177,149.478,148.6128,148.8573,29077.0
2020-07-08 11:00:00,158.31,158.35,156.85,157.32,80836.0,148.8855,148.9231,147.5124,147.9544,80836.0
2020-07-08 11:30:00,157.36,158.18,157.32,157.87,28026.0,147.992,148.7632,147.9544,148.4717,28026.0
2020-07-08 12:00:00,157.82,158.35,157.34,158.27,25643.0,148.4247,148.9231,147.9732,148.8479,25643.0
2020-07-08 12:30:00,158.24,158.59,157.96,158.36,19342.0,148.8197,149.1488,148.5563,148.9325,19342.0
2020-07-08 13:00:00,158.25,158.38,157.54,157.68,29530.0,148.8291,148.9513,148.1613,148.293,29530.0
2020-07-08 13:30:00,157.68,158.08,157.62,157.9,25501.0,148.293,148.6692,148.2366,148.4999,25501.0
2020-07-08 14:00:00,157.75,158.01,157.61,157.78,24180.0,148.3588,148.6034,148.2272,148.387,24180.0
2020-07-08 14:30:00,157.73,157.75,157.15,157.46,35585.0,148.34,148.3588,147.7946,148.0861,35585.0
2020-07-08 15:00:00,157.5,158.52,157.35,158.21,30069.0,148.1237,149.083,147.9826,148.7914,30069.0
2020-07-08 15:30:00,158.21,158.46,157.57,158.41,116857.0,148.7914,149.0266,148.1895,148.9795,116857.0
2020-07-09 09:30:00,157.82,159.22,157.81,159.13,97914.0,148.4247,149.7413,148.4153,149.6567,97914.0
2020-07-09 10:00:00,159.13,159.71,157.8,158.35,43656.0,149.6567,150.2021,148.4059,148.9231,43656.0
2020-07-09 10:30:00,158.33,158.86,156.71,156.87,71579.0,148.9043,149.4028,147.3807,147.5312,71579.0
2020-07-09 11:00:00,156.81,157.96,156.29,156.84,97060.0,147.4748,148.5563,146.9857,147.503,97060.0
2020-07-09 11:30:00,157.0,157.51,156.1,157.18,27065.0,147.6535,148.1331,146.8071,147.8228,27065.0
2020-07-09 12:00:00,157.23,158.35,157.17,157.6,45373.0,147.8698,148.9231,147.8134,148.2178,45373.0
2020-07-09 12:30:00,157.58,158.14,157.54,158.09,31533.0,148.199,148.7256,148.1613,148.6786,31533.0
2020-07-09 13:00:00,158.08,159.38,158.02,158.94,75181.0,148.6692,149.8918,148.6128,149.478,75181.0
2020-07-09 13:30:00,158.89,159.16,158.35,158.41,19175.0,149.431,149.6849,148.9231,148.9795,19175.0
2020-07-09 14:00:00,158.32,159.47,158.32,159.28,26313.0,148.8949,149.9764,148.8949,149.7977,26313.0
2020-07-09 14:30:00,159.25,159.45,158.92,159.4,44579.0,149.7695,149.9576,149.4592,149.9106,44579.0
2020-07-09 15:00:00,159.5,159.67,158.56,158.59,76417.0,150.0047,150.1645,149.1206,149.1488,76417.0
2020-07-09 15:30:00,158.58,158.63,157.55,157.66,152526.0,149.1394,149.1864,148.1707,148.2742,152526.0
2020-07-10 09:30:00,158.27,158.91,157.65,157.94,39455.0,148.8479,149.4498,148.2648,148.5375,39455.0
2020-07-10 10:00:00,157.63,158.25,157.04,157.14,61614.0,148.246,148.8291,147.6911,147.7851,61614.0
2020-07-10 10:30:00,157.15,158.57,157.15,157.73,50124.0,147.7946,149.13,147.7946,148.34,50124.0
2020-07-10 11:00:00,157.64,158.36,157.35,158.04,17270.0,148.2554,148.9325,147.9826,148.6316,17270.0
2020-07-10 11:30:00,158.03,158.7,157.58,158.56,18497.0,148.6222,149.2523,148.199,149.1206,18497.0
2020-07-10 12:00:00,158.59,158.97,158.0,158.02,51481.0,149.1488,149.5062,148.5939,148.6128,51481.0
2020-07-10 12:30:00,158.04,158.5,157.6,158.44,41812.0,148.6316,149.0642,148.2178,149.0078,41812.0
2020-07-10 13:00:00,158.38,158.4,157.93,158.01,25663.0,148.9513,148.9701,148.5281,148.6034,25663.0
2020-07-10 13:30:00,158.02,158.82,157.9,158.75,20961.0,148.6128,149.3651,148.4999,149.2993,20961.0
2020-07-10 14:00:00,158.68,158.74,158.36,158.73,31082.0,149.2335,149.2899,148.9325,149.2805,31082.0
2020-07-10 14:30:00,158.75,158.98,158.51,158.51,72459.0,149.2993,149.5156,149.0736,149.0736,72459.0
2020-07-10 15:00:00,158.57,159.13,158.38,158.92,52135.0,149.13,149.6567,148.9513,149.4592,52135.0
2020-07-10 15:30:00,158.97,159.44,158.88,159.09,147673.0,149.5062,149.9482,149.4216,149.6191,147673.0
2020-07-13 09:30:00,162.66,165.43,162.1,162.27,224471.0,152.9765,155.5816,152.4499,152.6097,224471.0
2020-07-13 10:00:00,162.25,163.46,161.66,163.46,60186.0,152.5909,153.7289,152.0361,153.7289,60186.0
2020-07-13 10:30:00,163.53,163.82,162.8,163.41,39894.0,153.7947,154.0675,153.1082,153.6819,39894.0
2020-07-13 11:00:00,163.36,164.75,163.36,164.69,68753.0,153.6349,154.9421,153.6349,154.8857,68753.0
2020-07-13 11:30:00,164.67,164.95,164.27,164.46,84501.0,154.8669,155.1302,154.4907,154.6694,84501.0
2020-07-13 12:00:00,164.52,164.76,164.33,164.52,30708.0,154.7258,154.9515,154.5471,154.7258,30708.0
2020-07-13 12:30:00,164.53,165.05,164.41,164.97,54157.0,154.7352,155.2242,154.6223,155.149,54157.0
2020-07-13 13:00:00,165.03,166.19,165.02,166.0,85894.0,155.2054,156.2964,155.196,156.1177,85894.0
2020-07-13 13:30:00,166.02,167.27,166.0,167.22,104874.0,156.1365,157.3121,156.1177,157.2651,104874.0
2020-07-13 14:00:00,167.19,167.32,166.41,166.7,98756.0,157.2368,157.3591,156.5033,156.776,98756.0
2020-07-13 14:30:00,166.69,166.85,166.01,166.56,76832.0,156.7666,156.9171,156.1271,156.6444,76832.0
2020-07-13 15:00:00,166.65,166.65,165.26,165.31,77857.0,156.729,156.729,155.4217,155.4688,77857.0
2020-07-13 15:30:00,165.28,165.31,163.7,163.84,226983.0,155.4406,155.4688,153.9546,154.0863,226983.0
2020-07-14 09:30:00,163.49,164.78,162.3,164.58,85117.0,153.7571,154.9703,152.638,154.7822,85117.0
2020-07-14 10:00:00,164.54,166.15,164.09,166.15,157289.0,154.7446,156.2588,154.3214,156.2588,157289.0
2020-07-14 10:30:00,166.31,167.27,165.97,167.17,107169.0,156.4092,157.3121,156.0895,157.218,107169.0
2020-07-14 11:00:00,167.24,168.48,167.04,167.97,160166.0,157.2839,158.4501,157.0958,157.9704,160166.0
2020-07-14 11:30:00,168.0,168.62,167.95,168.51,69823.0,157.9986,158.5817,157.9516,158.4783,69823.0
2020-07-14 12:00:00,168.45,168.57,168.0,168.15,49590.0,158.4218,158.5347,157.9986,158.1397,49590.0
2020-07-14 12:30:00,168.15,168.47,168.0,168.11,51847.0,158.1397,158.4406,157.9986,158.1021,51847.0
2020-07-14 13:00:00,168.12,168.14,167.4,167.55,51075.0,158.1115,158.1303,157.4343,157.5754,51075.0
2020-07-14 13:30:00,167.53,168.16,167.12,167.35,37902.0,157.5566,158.1491,157.171,157.3873,37902.0
2020-07-14 14:00:00,167.25,168.47,167.11,168.22,57994.0,157.2933,158.4406,157.1616,158.2055,57994.0
2020-07-14 14:30:00,168.22,168.41,167.57,167.97,37488.0,158.2055,158.3842,157.5942,157.9704,37488.0
2020-07-14 15:00:00,167.97,168.62,167.51,168.57,51981.0,157.9704,158.5817,157.5378,158.5347,51981.0
2020-07-14 15:30:00,168.58,169.82,168.57,169.51,182922.0,158.5441,159.7103,158.5347,159.4187,182922.0
2020-07-15 09:30:00,170.69,173.24,170.2,171.62,291070.0,160.5285,162.9267,160.0677,161.4031,291070.0
2020-07-15 10:00:00,171.61,171.61,169.83,170.61,107446.0,161.3937,161.3937,159.7197,160.4532,107446.0
2020-07-15 10:30:00,170.78,171.3,170.59,171.12,47583.0,160.6131,161.1022,160.4344,160.9329,47583.0
2020-07-15 11:00:00,171.06,171.45,170.6,171.33,64048.0,160.8765,161.2432,160.4438,161.1304,64048.0
2020-07-15 11:30:00,171.34,171.79,171.0,171.44,48666.0,161.1398,161.563,160.82,161.2338,48666.0
2020-07-15 12:00:00,171.34,171.97,171.1,171.84,40727.0,161.1398,161.7323,160.9141,161.61,40727.0
2020-07-15 12:30:00,171.77,172.14,171.41,172.14,43642.0,161.5442,161.8922,161.2056,161.8922,43642.0
2020-07-15 13:00:00,172.15,172.45,171.82,172.15,64450.0,161.9016,162.1837,161.5912,161.9016,64450.0
2020-07-15 13:30:00,172.13,172.45,171.73,171.87,60739.0,161.8828,162.1837,161.5066,161.6382,60739.0
2020-07-15 14:00:00,171.82,172.27,171.72,171.81,73124.0,161.5912,162.0144,161.4972,161.5818,73124.0
2020-07-15 14:30:00,171.79,172.86,171.79,172.29,100652.0,161.563,162.5693,161.563,162.0332,100652.0
2020-07-15 15:00:00,172.26,173.09,172.26,173.0,161140.0,162.005,162.7856,162.005,162.701,161140.0
2020-07-15 15:30:00,173.02,174.0,172.26,172.38,361129.0,162.7198,163.6414,162.005,162.1179,361129.0
2020-07-16 09:30:00,171.96,173.07,170.9,172.3,63136.0,161.7229,162.7668,160.726,162.0426,63136.0
2020-07-16 10:00:00,172.46,174.49,172.23,174.41,57741.0,162.1931,164.1023,161.9768,164.027,57741.0
2020-07-16 10:30:00,174.46,175.23,174.35,174.96,86401.0,164.0741,164.7982,163.9706,164.5443,86401.0
2020-07-16 11:00:00,174.89,175.28,174.53,174.78,55084.0,164.4785,164.8452,164.1399,164.375,55084.0
2020-07-16 11:30:00,174.85,174.87,173.88,173.99,33429.0,164.4408,164.4596,163.5286,163.632,33429.0
2020-07-16 12:00:00,173.91,173.97,173.53,173.67,24644.0,163.5568,163.6132,163.1994,163.3311,24644.0
2020-07-16 12:30:00,173.67,173.79,172.58,172.67,37654.0,163.3311,163.4439,162.306,162.3906,37654.0
2020-07-16 13:00:00,172.6,173.94,172.53,173.72,40033.0,162.3248,163.585,162.2589,163.3781,40033.0
2020-07-16 13:30:00,173.77,173.88,173.04,173.22,33772.0,163.4251,163.5286,162.7386,162.9079,33772.0
2020-07-16 14:00:00,173.19,173.48,173.0,173.07,37468.0,162.8797,163.1524,162.701,162.7668,37468.0
2020-07-16 14:30:00,173.05,173.08,172.27,172.39,53151.0,162.748,162.7762,162.0144,162.1273,53151.0
2020-07-16 15:00:00,172.42,173.69,172.42,173.6,49662.0,162.1555,163.3499,162.1555,163.2652,49662.0
2020-07-16 15:30:00,173.59,173.91,173.09,173.42,159473.0,163.2558,163.5568,162.7856,163.096,159473.0
2020-07-17 09:30:00,175.0,175.75,173.36,175.41,127226.0,164.5819,165.2873,163.0395,164.9675,127226.0
2020-07-17 10:00:00,175.38,175.63,174.67,175.04,52172.0,164.9393,165.1744,164.2716,164.6195,52172.0
2020-07-17 10:30:00,175.03,175.92,174.5,175.81,49304.0,164.6101,165.4471,164.1117,165.3437,49304.0
2020-07-17 11:00:00,175.86,176.1,175.41,175.46,42464.0,165.3907,165.6164,164.9675,165.0145,42464.0
2020-07-17 11:30:00,175.46,175.75,175.36,175.66,26228.0,165.0145,165.2873,164.9205,165.2026,26228.0
2020-07-17 12:00:00,175.66,176.14,175.56,176.04,26854.0,165.2026,165.654,165.1086,165.56,26854.0
2020-07-17 12:30:00,176.01,176.23,175.59,175.71,24760.0,165.5318,165.7387,165.1368,165.2496,24760.0
2020-07-17 13:00:00,175.77,176.22,175.76,176.0,39017.0,165.3061,165.7293,165.2967,165.5224,39017.0
2020-07-17 13:30:00,176.05,176.25,175.71,176.07,41913.0,165.5694,165.7575,165.2496,165.5882,41913.0
2020-07-17 14:00:00,176.08,176.27,175.88,176.2,34238.0,165.5976,165.7763,165.4095,165.7105,34238.0
2020-07-17 14:30:00,176.19,176.61,176.09,176.43,44336.0,165.7011,166.0961,165.607,165.9268,44336.0
2020-07-17 15:00:00,176.36,176.8,176.12,176.57,56731.0,165.8609,166.2747,165.6352,166.0584,56731.0
2020-07-17 15:30:00,176.52,176.93,176.25,176.57,209042.0,166.0114,166.397,165.7575,166.0584,209042.0
2020-07-20 09:30:00,175.87,176.13,174.6,174.91,101103.0,165.4001,165.6446,164.2057,164.4973,101103.0
2020-07-20 10:00:00,174.79,174.81,173.16,173.39,61390.0,164.3844,164.4032,162.8514,163.0678,61390.0
2020-07-20 10:30:00,173.41,174.15,173.23,173.94,86718.0,163.0866,163.7825,162.9173,163.585,86718.0
2020-07-20 11:00:00,173.91,174.18,173.66,173.88,34609.0,163.5568,163.8107,163.3217,163.5286,34609.0
2020-07-20 11:30:00,173.89,174.65,173.86,174.4,30291.0,163.538,164.2527,163.5098,164.0176,30291.0
2020-07-20 12:00:00,174.37,174.37,173.88,174.01,25773.0,163.9894,163.9894,163.5286,163.6508,25773.0
2020-07-20 12:30:00,174.01,174.11,173.33,173.37,75051.0,163.6508,163.7449,163.0113,163.0489,75051.0
2020-07-20 13:00:00,173.39,173.39,172.73,173.11,107898.0,163.0678,163.0678,162.447,162.8044,107898.0
2020-07-20 13:30:00,173.15,173.64,173.07,173.5,54868.0,162.842,163.3029,162.7668,163.1712,54868.0
2020-07-20 14:00:00,173.51,173.51,172.7,172.95,62010.0,163.1806,163.1806,162.4188,162.6539,62010.0
2020-07-20 14:30:00,173.03,173.16,172.75,172.87,47040.0,162.7292,162.8514,162.4659,162.5787,47040.0
2020-07-20 15:00:00,172.92,174.0,172.92,174.0,48056.0,162.6257,163.6414,162.6257,163.6414,48056.0
2020-07-20 15:30:00,173.99,174.67,173.78,173.81,179398.0,163.632,164.2716,163.4345,163.4627,179398.0
2020-07-21 09:30:00,174.95,176.6,174.43,175.45,57609.0,164.5349,166.0867,164.0458,165.0051,57609.0
2020-07-21 10:00:00,175.45,175.52,173.5,173.72,51096.0,165.0051,165.0709,163.1712,163.3781,51096.0
2020-07-21 10:30:00,173.72,175.44,173.37,175.21,43730.0,163.3781,164.9957,163.0489,164.7794,43730.0
2020-07-21 11:00:00,175.21,176.34,175.21,176.34,31186.0,164.7794,165.8421,164.7794,165.8421,31186.0
2020-07-21 11:30:00,176.32,176.81,175.79,176.37,53987.0,165.8233,166.2842,165.3249,165.8703,53987.0
2020-07-21 12:00:00,176.32,176.53,175.84,176.41,57488.0,165.8233,166.0208,165.3719,165.908,57488.0
2020-07-21 12:30:00,176.38,176.7,176.0,176.19,37648.0,165.8798,166.1807,165.5224,165.7011,37648.0
2020-07-21 13:00:00,176.23,176.61,176.19,176.22,29495.0,165.7387,166.0961,165.7011,165.7293,29495.0
2020-07-21 13:30:00,176.22,176.56,176.13,176.4,33004.0,165.7293,166.049,165.6446,165.8986,33004.0
2020-07-21 14:00:00,176.39,176.54,176.11,176.31,37362.0,165.8892,166.0302,165.6258,165.8139,37362.0
2020-07-21 14:30:00,176.3,176.46,176.12,176.25,34171.0,165.8045,165.955,165.6352,165.7575,34171.0
2020-07-21 15:00:00,176.23,176.41,175.71,175.81,49051.0,165.7387,165.908,165.2496,165.3437,49051.0
2020-07-21 15:30:00,175.83,176.03,175.3,175.64,178225.0,165.3625,165.5506,164.864,165.1838,178225.0
2020-07-22 09:30:00,174.19,176.03,174.11,175.31,43123.0,163.8201,165.5506,163.7449,164.8734,43123.0
2020-07-22 10:00:00,175.43,175.52,174.52,174.52,44194.0,164.9863,165.0709,164.1305,164.1305,44194.0
2020-07-22 10:30:00,174.56,175.72,174.49,175.06,31511.0,164.1681,165.259,164.1023,164.6383,31511.0
2020-07-22 11:00:00,175.11,175.29,174.66,174.9,44920.0,164.6854,164.8546,164.2621,164.4879,44920.0
2020-07-22 11:30:00,174.93,175.19,174.56,174.57,61031.0,164.5161,164.7606,164.1681,164.1775,61031.0
2020-07-22 12:00:00,174.62,174.76,174.2,174.43,48922.0,164.2245,164.3562,163.8295,164.0458,48922.0
2020-07-22 12:30:00,174.47,174.58,174.22,174.35,24397.0,164.0835,164.1869,163.8483,163.9706,24397.0
2020-07-22 13:00:00,174.41,174.5,174.15,174.47,27923.0,164.027,164.1117,163.7825,164.0835,27923.0
2020-07-22 13:30:00,174.51,175.59,174.4,174.58,44919.0,164.1211,165.1368,164.0176,164.1869,44919.0
2020-07-22 14:00:00,174.5,175.02,174.49,174.62,40783.0,164.1117,164.6007,164.1023,164.2245,40783.0
2020-07-22 14:30:00,174.61,175.2,174.36,174.96,38356.0,164.2151,164.77,163.98,164.5443,38356.0
2020-07-22 15:00:00,174.97,175.14,174.67,175.12,34531.0,164.5537,164.7136,164.2716,164.6948,34531.0
2020-07-22 15:30:00,175.19,175.84,175.03,175.49,178695.0,164.7606,165.3719,164.6101,165.0427,178695.0
2020-07-23 09:30:00,175.7,176.13,175.41,176.09,40955.0,165.2402,165.6446,164.9675,165.607,40955.0
2020-07-23 10:00:00,176.21,176.53,175.79,176.35,19476.0,165.7199,166.0208,165.3249,165.8515,19476.0
2020-07-23 10:30:00,176.34,176.77,176.31,176.37,23329.0,165.8421,166.2465,165.8139,165.8703,23329.0
2020-07-23 11:00:00,176.42,177.09,176.19,177.03,23704.0,165.9174,166.5475,165.7011,166.4911,23704.0
2020-07-23 11:30:00,177.09,177.47,177.01,177.45,28038.0,166.5475,166.9049,166.4722,166.8861,28038.0
2020-07-23 12:00:00,177.4,177.64,176.96,177.56,32801.0,166.839,167.0647,166.4252,166.9895,32801.0
2020-07-23 12:30:00,177.56,178.18,177.53,178.09,80265.0,166.9895,167.5726,166.9613,167.488,80265.0
2020-07-23 13:00:00,178.09,178.4,178.0,178.07,47462.0,167.488,167.7795,167.4033,167.4691,47462.0
2020-07-23 13:30:00,178.03,178.25,177.46,177.74,52526.0,167.4315,167.6384,166.8955,167.1588,52526.0
2020-07-23 14:00:00,177.58,177.76,176.38,176.62,57565.0,167.0083,167.1776,165.8798,166.1055,57565.0
2020-07-23 14:30:00,176.63,177.06,176.25,176.99,48830.0,166.1149,166.5193,165.7575,166.4534,48830.0
2020-07-23 15:00:00,177.08,177.22,176.63,176.94,39068.0,166.5381,166.6697,166.1149,166.4064,39068.0
2020-07-23 15:30:00,176.83,177.07,176.1,176.77,134408.0,166.303,166.5287,165.6164,166.2465,134408.0
2020-07-24 09:30:00,177.11,177.73,176.22,177.45,69840.0,166.5663,167.1494,165.7293,166.8861,69840.0
2020-07-24 10:00:00,177.43,177.77,176.84,177.02,32527.0,166.8672,167.187,166.3124,166.4816,32527.0
2020-07-24 10:30:00,177.05,177.06,175.8,175.97,30603.0,166.5099,166.5193,165.3343,165.4942,30603.0
2020-07-24 11:00:00,175.97,176.3,175.33,175.34,34991.0,165.4942,165.8045,164.8923,164.9017,34991.0
2020-07-24 11:30:00,175.31,175.73,175.12,175.19,46321.0,164.8734,165.2684,164.6948,164.7606,46321.0
2020-07-24 12:00:00,175.32,176.02,175.14,175.75,31817.0,164.8829,165.5412,164.7136,165.2873,31817.0
2020-07-24 12:30:00,175.75,175.87,175.5,175.69,20882.0,165.2873,165.4001,165.0521,165.2308,20882.0
2020-07-24 13:00:00,175.65,175.75,175.07,175.16,41676.0,165.1932,165.2873,164.6477,164.7324,41676.0
2020-07-24 13:30:00,175.13,175.24,174.81,175.08,25364.0,164.7042,164.8076,164.4032,164.6571,25364.0
2020-07-24 14:00:00,175.16,175.56,175.11,175.51,22705.0,164.7324,165.1086,164.6854,165.0615,22705.0
2020-07-24 14:30:00,175.52,175.76,175.32,175.36,19988.0,165.0709,165.2967,164.8829,164.9205,19988.0
2020-07-24 15:00:00,175.3,175.69,174.98,175.05,40607.0,164.864,165.2308,164.5631,164.6289,40607.0
2020-07-24 15:30:00,175.02,175.57,174.93,175.35,140992.0,164.6007,165.118,164.5161,164.9111,140992.0
2020-07-27 09:30:00,174.69,175.55,172.91,175.49,116909.0,164.2904,165.0992,162.6163,165.0427,116909.0
2020-07-27 10:00:00,175.53,176.59,175.24,176.5,27364.0,165.0804,166.0772,164.8076,165.9926,27364.0
2020-07-27 10:30:00,176.48,176.58,175.96,176.07,32782.0,165.9738,166.0678,165.4848,165.5882,32782.0
2020-07-27 11:00:00,176.17,176.62,176.12,176.31,24598.0,165.6823,166.1055,165.6352,165.8139,24598.0
2020-07-27 11:30:00,176.39,176.67,176.19,176.35,24172.0,165.8892,166.1525,165.7011,165.8515,24172.0
2020-07-27 12:00:00,176.36,176.55,176.2,176.48,26551.0,165.8609,166.0396,165.7105,165.9738,26551.0
2020-07-27 12:30:00,176.5,176.69,176.22,176.33,20611.0,165.9926,166.1713,165.7293,165.8327,20611.0
2020-07-27 13:00:00,176.3,176.48,176.05,176.27,21446.0,165.8045,165.9738,165.5694,165.7763,21446.0
2020-07-27 13:30:00,176.22,176.55,176.13,176.18,24964.0,165.7293,166.0396,165.6446,165.6917,24964.0
2020-07-27 14:00:00,176.15,176.19,175.52,175.78,25811.0,165.6634,165.7011,165.0709,165.3155,25811.0
2020-07-27 14:30:00,175.8,175.94,175.52,175.64,22370.0,165.3343,165.4659,165.0709,165.1838,22370.0
2020-07-27 15:00:00,175.63,176.09,175.51,175.96,58152.0,165.1744,165.607,165.0615,165.4848,58152.0
2020-07-27 15:30:00,175.97,176.33,175.81,176.0,151001.0,165.4942,165.8327,165.3437,165.5224,151001.0
2020-07-28 09:30:00,174.9,176.23,174.85,175.33,51364.0,164.4879,165.7387,164.4408,164.8923,51364.0
2020-07-28 10:00:00,175.42,176.0,175.07,175.58,28556.0,164.9769,165.5224,164.6477,165.1274,28556.0
2020-07-28 10:30:00,175.6,175.65,174.65,175.37,36236.0,165.1462,165.1932,164.2527,164.9299,36236.0
2020-07-28 11:00:00,175.45,176.3,175.22,176.24,23828.0,165.0051,165.8045,164.7888,165.7481,23828.0
2020-07-28 11:30:00,176.24,176.82,176.19,176.67,32969.0,165.7481,166.2936,165.7011,166.1525,32969.0
2020-07-28 12:00:00,176.67,176.8,176.13,176.48,31742.0,166.1525,166.2747,165.6446,165.9738,31742.0
2020-07-28 12:30:00,176.46,176.67,176.35,176.56,25214.0,165.955,166.1525,165.8515,166.049,25214.0
2020-07-28 13:00:00,176.53,176.67,176.18,176.3,25254.0,166.0208,166.1525,165.6917,165.8045,25254.0
2020-07-28 13:30:00,176.34,176.67,176.3,176.6,35673.0,165.8421,166.1525,165.8045,166.0867,35673.0
2020-07-28 14:00:00,176.61,176.67,176.29,176.51,42551.0,166.0961,166.1525,165.7951,166.002,42551.0
2020-07-28 14:30:00,176.58,177.14,176.44,176.97,33712.0,166.0678,166.5945,165.9362,166.4346,33712.0
2020-07-28 15:00:00,176.92,176.98,176.44,176.49,49791.0,166.3876,166.444,165.9362,165.9832,49791.0
2020-07-28 15:30:00,176.42,176.65,175.51,175.87,103864.0,165.9174,166.1337,165.0615,165.4001,103864.0
2020-07-29 09:30:00,176.71,177.17,176.01,176.12,106339.0,166.1901,166.6227,165.5318,165.6352,106339.0
2020-07-29 10:00:00,176.25,177.31,176.2,176.97,68957.0,165.7575,166.7544,165.7105,166.4346,68957.0
2020-07-29 10:30:00,176.95,178.3,176.7,178.12,72439.0,166.4158,167.6854,166.1807,167.5162,72439.0
2020-07-29 11:00:00,178.2,179.16,178.12,179.13,78742.0,167.5914,168.4943,167.5162,168.466,78742.0
2020-07-29 11:30:00,179.02,179.12,178.39,178.51,37007.0,168.3626,168.4566,167.7701,167.8829,37007.0
2020-07-29 12:00:00,178.57,179.24,178.41,179.21,81834.0,167.9394,168.5695,167.7889,168.5413,81834.0
2020-07-29 12:30:00,179.22,179.41,178.94,179.11,28696.0,168.5507,168.7294,168.2873,168.4472,28696.0
2020-07-29 13:00:00,179.09,179.9,178.95,179.84,32820.0,168.4284,169.1902,168.2968,169.1338,32820.0
2020-07-29 13:30:00,179.86,180.0,179.4,179.77,141847.0,169.1526,169.2842,168.72,169.0679,141847.0
2020-07-29 14:00:00,179.77,180.54,179.55,179.69,205903.0,169.0679,169.7921,168.861,168.9927,205903.0
2020-07-29 14:30:00,179.69,180.12,179.43,179.49,101217.0,168.9927,169.3971,168.7482,168.8046,101217.0
2020-07-29 15:00:00,179.49,180.57,179.13,180.37,67645.0,168.8046,169.8203,168.466,169.6322,67645.0
2020-07-29 15:30:00,180.39,180.76,179.85,180.29,158493.0,169.651,169.999,169.1432,169.557,158493.0
2020-07-30 09:30:00,178.21,179.25,177.09,177.09,126102.0,167.6008,168.5789,166.5475,166.5475,126102.0
2020-07-30 10:00:00,177.1,177.64,176.81,176.85,51386.0,166.5569,167.0647,166.2842,166.3218,51386.0
2020-07-30 10:30:00,176.87,177.48,176.51,177.24,55334.0,166.3406,166.9143,166.002,166.6886,55334.0
2020-07-30 11:00:00,177.21,178.19,177.15,177.38,35075.0,166.6603,167.582,166.6039,166.8202,35075.0
2020-07-30 11:30:00,177.39,177.67,176.68,176.78,25053.0,166.8296,167.093,166.1619,166.2559,25053.0
2020-07-30 12:00:00,176.92,177.49,176.32,176.92,46347.0,166.3876,166.9237,165.8233,166.3876,46347.0
2020-07-30 12:30:00,176.92,177.2,176.72,176.74,25457.0,166.3876,166.6509,166.1995,166.2183,25457.0
2020-07-30 13:00:00,176.83,177.39,176.39,176.45,32250.0,166.303,166.8296,165.8892,165.9456,32250.0
2020-07-30 13:30:00,176.47,176.83,176.27,176.74,33564.0,165.9644,166.303,165.7763,166.2183,33564.0
2020-07-30 14:00:00,176.67,177.17,176.52,176.88,54441.0,166.1525,166.6227,166.0114,166.35,54441.0
2020-07-30 14:30:00,176.95,177.65,176.93,177.42,62202.0,166.4158,167.0741,166.397,166.8578,62202.0
2020-07-30 15:00:00,177.48,177.74,177.19,177.65,61833.0,166.9143,167.1588,166.6415,167.0741,61833.0
2020-07-30 15:30:00,177.65,178.14,177.3,178.14,198605.0,167.0741,167.535,166.745,167.535,198605.0
2020-07-31 09:30:00,176.81,176.92,175.11,175.56,106724.0,166.2842,166.3876,164.6854,165.1086,106724.0
2020-07-31 10:00:00,175.5,176.32,174.55,174.66,97809.0,165.0521,165.8233,164.1587,164.2621,97809.0
2020-07-31 10:30:00,174.59,174.76,173.71,173.93,27638.0,164.1963,164.3562,163.3687,163.5756,27638.0
2020-07-31 11:00:00,174.01,174.76,173.63,174.7,29230.0,163.6508,164.3562,163.2935,164.2998,29230.0
2020-07-31 11:30:00,174.84,174.91,173.84,174.19,65892.0,164.4314,164.4973,163.491,163.8201,65892.0
2020-07-31 12:00:00,174.14,174.24,173.57,173.8,28243.0,163.7731,163.8671,163.237,163.4533,28243.0
2020-07-31 12:30:00,173.74,173.86,173.36,173.73,30735.0,163.3969,163.5098,163.0395,163.3875,30735.0
2020-07-31 13:00:00,173.64,174.6,173.6,174.6,32443.0,163.3029,164.2057,163.2652,164.2057,32443.0
2020-07-31 13:30:00,174.57,174.92,174.32,174.38,41194.0,164.1775,164.5067,163.9424,163.9988,41194.0
2020-07-31 14:00:00,174.35,174.64,174.04,174.59,79710.0,163.9706,164.2433,163.6791,164.1963,79710.0
2020-07-31 14:30:00,174.65,175.29,174.43,175.25,67469.0,164.2527,164.8546,164.0458,164.817,67469.0
2020-07-31 15:00:00,175.19,175.88,175.02,175.68,107444.0,164.7606,165.4095,164.6007,165.2214,107444.0
2020-07-31 15:30:00,175.81,176.47,175.41,176.34,221053.0,165.3437,165.9644,164.9675,165.8421,221053.0
2020-08-03 09:30:00,177.38,177.8,175.83,177.8,55780.0,166.8202,167.2152,165.3625,167.2152,55780.0
2020-08-03 10:00:00,177.82,178.86,177.63,177.85,53049.0,167.234,168.2121,167.0553,167.2622,53049.0
2020-08-03 10:30:00,177.91,178.14,177.46,177.75,23405.0,167.3187,167.535,166.8955,167.1682,23405.0
2020-08-03 11:00:00,177.75,178.31,177.59,178.31,24171.0,167.1682,167.6949,167.0177,167.6949,24171.0
2020-08-03 11:30:00,178.34,178.87,178.11,178.14,23934.0,167.7231,168.2215,167.5068,167.535,23934.0
2020-08-03 12:00:00,178.19,178.52,177.84,177.87,19699.0,167.582,167.8924,167.2528,167.281,19699.0
2020-08-03 12:30:00,177.8,178.2,177.75,177.79,10975.0,167.2152,167.5914,167.1682,167.2058,10975.0
2020-08-03 13:00:00,177.84,177.93,177.51,177.82,10019.0,167.2528,167.3375,166.9425,167.234,10019.0
2020-08-03 13:30:00,177.83,178.14,177.7,177.93,11940.0,167.2434,167.535,167.1212,167.3375,11940.0
2020-08-03 14:00:00,177.96,178.43,177.69,178.4,21470.0,167.3657,167.8077,167.1118,167.7795,21470.0
2020-08-03 14:30:00,178.41,178.44,178.0,178.04,14986.0,167.7889,167.8171,167.4033,167.4409,14986.0
2020-08-03 15:00:00,178.02,178.17,177.78,177.98,27297.0,167.4221,167.5632,167.1964,167.3845,27297.0
2020-08-03 15:30:00,177.96,178.14,177.58,177.63,103272.0,167.3657,167.535,167.0083,167.0553,103272.0
2020-08-04 09:30:00,176.92,178.51,176.62,177.89,55096.0,166.3876,167.8829,166.1055,167.2999,55096.0
2020-08-04 10:00:00,177.89,178.28,177.27,177.41,36577.0,167.2999,167.6666,166.7168,166.8484,36577.0
2020-08-04 10:30:00,177.41,177.81,177.15,177.71,27054.0,166.8484,167.2246,166.6039,167.1306,27054.0
2020-08-04 11:00:00,177.85,178.83,177.69,178.61,20648.0,167.2622,168.1839,167.1118,167.977,20648.0
2020-08-04 11:30:00,178.63,178.88,178.23,178.5,16352.0,167.9958,168.2309,167.6196,167.8735,16352.0
2020-08-04 12:00:00,178.47,178.47,178.07,178.16,9662.0,167.8453,167.8453,167.4691,167.5538,9662.0
2020-08-04 12:30:00,178.16,178.25,177.87,178.2,15075.0,167.5538,167.6384,167.281,167.5914,15075.0
2020-08-04 13:00:00,178.22,178.49,177.92,178.24,20766.0,167.6102,167.8641,167.3281,167.629,20766.0
2020-08-04 13:30:00,178.15,178.4,178.13,178.35,10821.0,167.5444,167.7795,167.5256,167.7325,10821.0
2020-08-04 14:00:00,178.51,178.55,177.61,177.8,29197.0,167.8829,167.9206,167.0365,167.2152,29197.0
2020-08-04 14:30:00,177.82,177.84,177.19,177.84,25053.0,167.234,167.2528,166.6415,167.2528,25053.0
2020-08-04 15:00:00,177.85,177.99,177.63,177.81,23456.0,167.2622,167.3939,167.0553,167.2246,23456.0
2020-08-04 15:30:00,177.81,178.23,177.52,178.14,82983.0,167.2246,167.6196,166.9519,167.535,82983.0
2020-08-05 09:30:00,179.91,181.66,179.91,180.5,94307.0,169.1996,170.8454,169.1996,169.7545,94307.0
2020-08-05 10:00:00,180.49,181.1,180.1,180.93,37481.0,169.7451,170.3188,169.3783,170.1589,37481.0
2020-08-05 10:30:00,180.88,181.37,180.55,181.32,84168.0,170.1119,170.5727,169.8015,170.5257,84168.0
2020-08-05 11:00:00,181.32,182.96,181.32,182.57,151833.0,170.5257,172.068,170.5257,171.7012,151833.0
2020-08-05 11:30:00,182.54,183.0,182.12,182.75,48082.0,171.673,172.1056,171.278,171.8705,48082.0
2020-08-05 12:00:00,182.74,182.84,181.6,181.83,42818.0,171.8611,171.9552,170.789,171.0053,42818.0
2020-08-05 12:30:00,181.87,183.08,181.8,183.02,48407.0,171.0429,172.1809,170.9771,172.1245,48407.0
2020-08-05 13:00:00,183.02,183.29,182.63,182.95,94931.0,172.1245,172.3784,171.7577,172.0586,94931.0
2020-08-05 13:30:00,182.93,183.2,182.85,183.03,43733.0,172.0398,172.2937,171.9646,172.1339,43733.0
2020-08-05 14:00:00,183.05,183.32,183.03,183.1,46263.0,172.1527,172.4066,172.1339,172.1997,46263.0
2020-08-05 14:30:00,183.14,183.38,183.07,183.26,36339.0,172.2373,172.463,172.1715,172.3502,36339.0
2020-08-05 15:00:00,183.3,183.59,183.11,183.33,50616.0,172.3878,172.6605,172.2091,172.416,50616.0
2020-08-05 15:30:00,183.34,183.58,182.59,182.79,139744.0,172.4254,172.6511,171.7201,171.9082,139744.0
2020-08-06 09:30:00,182.0,183.24,181.82,183.06,54805.0,171.1652,172.3314,170.9959,172.1621,54805.0
2020-08-06 10:00:00,183.0,183.01,182.01,182.46,34610.0,172.1056,172.1151,171.1746,171.5978,34610.0
2020-08-06 10:30:00,182.52,182.91,181.21,181.47,57008.0,171.6542,172.021,170.4222,170.6667,57008.0
2020-08-06 11:00:00,181.5,181.76,181.33,181.5,35020.0,170.6949,170.9395,170.5351,170.6949,35020.0
2020-08-06 11:30:00,181.47,181.47,180.25,180.63,101268.0,170.6667,170.6667,169.5194,169.8767,101268.0
2020-08-06 12:00:00,180.63,181.23,180.49,180.92,59385.0,169.8767,170.441,169.7451,170.1495,59385.0
2020-08-06 12:30:00,180.93,181.42,180.91,181.26,22661.0,170.1589,170.6197,170.1401,170.4692,22661.0
2020-08-06 13:00:00,181.25,181.4,180.98,181.22,28761.0,170.4598,170.6009,170.2059,170.4316,28761.0
2020-08-06 13:30:00,181.2,181.39,180.93,180.94,24487.0,170.4128,170.5915,170.1589,170.1683,24487.0
2020-08-06 14:00:00,181.0,181.09,180.57,180.69,31731.0,170.2247,170.3094,169.8203,169.9332,31731.0
2020-08-06 14:30:00,180.7,181.17,180.7,180.88,33159.0,169.9426,170.3846,169.9426,170.1119,33159.0
2020-08-06 15:00:00,180.91,181.34,180.84,181.24,30376.0,170.1401,170.5445,170.0742,170.4504,30376.0
2020-08-06 15:30:00,181.27,181.46,180.93,181.26,114875.0,170.4786,170.6573,170.1589,170.4692,114875.0
2020-08-07 09:30:00,181.41,181.5,180.34,180.66,31609.0,170.6103,170.6949,169.604,169.905,31609.0
2020-08-07 10:00:00,180.69,181.09,179.86,180.16,57010.0,169.9332,170.3094,169.1526,169.4347,57010.0
2020-08-07 10:30:00,180.19,181.21,180.18,180.67,40704.0,169.4629,170.4222,169.4535,169.9144,40704.0
2020-08-07 11:00:00,180.67,181.15,180.28,180.47,98778.0,169.9144,170.3658,169.5476,169.7263,98778.0
2020-08-07 11:30:00,180.38,180.74,180.34,180.43,125419.0,169.6416,169.9802,169.604,169.6886,125419.0
2020-08-07 12:00:00,180.38,181.59,180.38,181.23,64868.0,169.6416,170.7796,169.6416,170.441,64868.0
2020-08-07 12:30:00,181.21,181.59,181.19,181.51,91088.0,170.4222,170.7796,170.4034,170.7044,91088.0
2020-08-07 13:00:00,181.51,182.23,181.25,181.77,106926.0,170.7044,171.3815,170.4598,170.9489,106926.0
2020-08-07 13:30:00,181.82,182.22,181.62,181.9,29847.0,170.9959,171.3721,170.8078,171.0711,29847.0
2020-08-07 14:00:00,181.87,182.33,181.71,182.16,21129.0,171.0429,171.4755,170.8924,171.3157,21129.0
2020-08-07 14:30:00,182.14,182.86,182.03,182.77,26791.0,171.2968,171.974,171.1934,171.8893,26791.0
2020-08-07 15:00:00,182.75,183.02,182.36,182.97,37746.0,171.8705,172.1245,171.5037,172.0774,37746.0
2020-08-07 15:30:00,182.99,183.71,182.57,183.45,114267.0,172.0962,172.7734,171.7012,172.5289,114267.0
2020-08-10 09:30:00,185.0,186.93,184.4,186.73,311307.0,173.9866,175.8017,173.4223,175.6136,311307.0
2020-08-10 10:00:00,186.74,188.52,186.51,188.45,226484.0,175.623,177.297,175.4067,177.2312,226484.0
2020-08-10 10:30:00,188.49,189.34,188.48,188.98,156023.0,177.2688,178.0682,177.2594,177.7296,156023.0
2020-08-10 11:00:00,188.97,189.27,188.69,189.15,80334.0,177.7202,178.0024,177.4569,177.8895,80334.0
2020-08-10 11:30:00,189.18,190.0,189.18,189.97,84667.0,177.9177,178.6889,177.9177,178.6607,84667.0
2020-08-10 12:00:00,189.98,191.35,189.89,190.96,214205.0,178.6701,179.9586,178.5855,179.5918,214205.0
2020-08-10 12:30:00,190.98,191.0,190.01,190.2,72758.0,179.6106,179.6294,178.6983,178.877,72758.0
2020-08-10 13:00:00,190.18,190.47,189.92,190.21,45823.0,178.8582,179.1309,178.6137,178.8864,45823.0
2020-08-10 13:30:00,190.18,190.73,190.18,190.47,71448.0,178.8582,179.3755,178.8582,179.1309,71448.0
2020-08-10 14:00:00,190.46,190.94,190.27,190.9,54702.0,179.1215,179.573,178.9429,179.5353,54702.0
2020-08-10 14:30:00,190.87,191.34,189.19,189.57,329081.0,179.5071,179.9492,177.9271,178.2845,329081.0
2020-08-10 15:00:00,189.58,190.32,189.58,190.02,103255.0,178.2939,178.9899,178.2939,178.7077,103255.0
2020-08-10 15:30:00,189.98,190.31,189.57,189.97,255361.0,178.6701,178.9805,178.2845,178.6607,255361.0
2020-08-11 09:30:00,192.3,194.49,192.2,194.12,236447.0,180.852,182.9116,180.758,182.5637,236447.0
2020-08-11 10:00:00,194.24,195.32,193.86,194.33,166672.0,182.6765,183.6922,182.3191,182.7612,166672.0
2020-08-11 10:30:00,194.37,195.3,194.18,194.7,70776.0,182.7988,183.6734,182.6201,183.1091,70776.0
2020-08-11 11:00:00,194.74,194.75,193.62,193.81,46711.0,183.1467,183.1561,182.0934,182.2721,46711.0
2020-08-11 11:30:00,193.82,193.96,193.34,193.78,54358.0,182.2815,182.4132,181.8301,182.2439,54358.0
2020-08-11 12:00:00,193.8,194.72,193.5,194.71,62196.0,182.2627,183.1279,181.9806,183.1185,62196.0
2020-08-11 12:30:00,194.66,194.92,194.22,194.77,57327.0,183.0715,183.316,182.6577,183.175,57327.0
2020-08-11 13:00:00,194.87,195.82,194.56,195.67,74695.0,183.269,184.1624,182.9775,184.0214,74695.0
2020-08-11 13:30:00,195.67,195.85,195.37,195.6,53196.0,184.0214,184.1907,183.7392,183.9555,53196.0
2020-08-11 14:00:00,195.62,195.81,194.97,195.0,63106.0,183.9744,184.153,183.3631,183.3913,63106.0
2020-08-11 14:30:00,195.0,195.13,194.31,194.48,57778.0,183.3913,183.5135,182.7423,182.9022,57778.0
2020-08-11 15:00:00,194.54,194.6,192.66,193.61,86306.0,182.9586,183.0151,181.1906,182.084,86306.0
2020-08-11 15:30:00,193.61,193.74,192.66,193.32,221217.0,182.084,182.2063,181.1906,181.8113,221217.0
2020-08-12 09:30:00,191.29,192.7,189.59,190.42,236075.0,179.9021,181.2282,178.3033,179.0839,236075.0
2020-08-12 10:00:00,190.39,192.69,190.15,192.49,116302.0,179.0557,181.2188,178.83,181.0307,116302.0
2020-08-12 10:30:00,192.69,192.82,191.9,192.19,61287.0,181.2188,181.341,180.4758,180.7485,61287.0
2020-08-12 11:00:00,192.1,192.45,191.45,191.7,68990.0,180.6639,180.9931,180.0526,180.2877,68990.0
2020-08-12 11:30:00,191.72,191.93,190.76,191.12,54564.0,180.3065,180.504,179.4037,179.7422,54564.0
2020-08-12 12:00:00,191.16,191.87,191.07,191.73,35733.0,179.7799,180.4476,179.6952,180.3159,35733.0
2020-08-12 12:30:00,191.77,192.56,191.71,191.88,77238.0,180.3536,181.0965,180.2971,180.457,77238.0
2020-08-12 13:00:00,191.91,192.13,190.17,190.38,57738.0,180.4852,180.6921,178.8488,179.0463,57738.0
2020-08-12 13:30:00,190.57,191.12,190.47,191.08,36639.0,179.225,179.7422,179.1309,179.7046,36639.0
2020-08-12 14:00:00,191.03,191.16,190.63,190.7,27707.0,179.6576,179.7799,179.2814,179.3473,27707.0
2020-08-12 14:30:00,190.72,192.21,190.72,192.06,49569.0,179.3661,180.7674,179.3661,180.6263,49569.0
2020-08-12 15:00:00,192.08,192.79,191.91,192.69,72320.0,180.6451,181.3128,180.4852,181.2188,72320.0
2020-08-12 15:30:00,192.67,192.76,192.26,192.31,147071.0,181.2,181.2846,180.8144,180.8614,147071.0
2020-08-13 09:30:00,188.55,191.17,188.45,189.5,162136.0,177.3252,179.7893,177.2312,178.2187,162136.0
2020-08-13 10:00:00,189.41,189.96,188.45,188.77,114850.0,178.134,178.6513,177.2312,177.5321,114850.0
2020-08-13 10:30:00,188.69,189.36,188.69,189.15,81287.0,177.4569,178.087,177.4569,177.8895,81287.0
2020-08-13 11:00:00,189.17,189.29,188.9,189.08,43886.0,177.9083,178.0212,177.6544,177.8237,43886.0
2020-08-13 11:30:00,189.13,189.35,188.92,189.02,40053.0,177.8707,178.0776,177.6732,177.7673,40053.0
2020-08-13 12:00:00,189.1,189.36,188.96,189.12,26911.0,177.8425,178.087,177.7108,177.8613,26911.0
2020-08-13 12:30:00,189.15,189.47,189.1,189.4,24959.0,177.8895,178.1905,177.8425,178.1246,24959.0
2020-08-13 13:00:00,189.39,189.56,189.36,189.42,31760.0,178.1152,178.2751,178.087,178.1435,31760.0
2020-08-13 13:30:00,189.45,189.48,188.92,189.32,23849.0,178.1717,178.1999,177.6732,178.0494,23849.0
2020-08-13 14:00:00,189.2,189.48,188.96,189.3,34859.0,177.9366,178.1999,177.7108,178.0306,34859.0
2020-08-13 14:30:00,189.29,189.35,188.47,189.14,69941.0,178.0212,178.0776,177.25,177.8801,69941.0
2020-08-13 15:00:00,189.08,190.09,188.91,189.99,62487.0,177.8237,178.7736,177.6638,178.6795,62487.0
2020-08-13 15:30:00,189.94,190.04,189.5,189.51,113573.0,178.6325,178.7265,178.2187,178.2281,113573.0
2020-08-14 09:30:00,189.22,191.7,188.43,191.7,87482.0,177.9554,180.2877,177.2124,180.2877,87482.0
2020-08-14 10:00:00,191.81,192.42,191.66,192.19,59808.0,180.3912,180.9649,180.2501,180.7485,59808.0
2020-08-14 10:30:00,192.32,192.78,192.22,192.4,24004.0,180.8708,181.3034,180.7768,180.946,24004.0
2020-08-14 11:00:00,192.34,193.08,192.02,192.93,26592.0,180.8896,181.5856,180.5887,181.4445,26592.0
2020-08-14 11:30:00,192.72,192.77,192.35,192.68,16423.0,181.247,181.294,180.899,181.2094,16423.0
2020-08-14 12:00:00,192.79,193.21,192.64,192.74,32969.0,181.3128,181.7078,181.1718,181.2658,32969.0
2020-08-14 12:30:00,192.69,192.86,191.8,191.8,19304.0,181.2188,181.3787,180.3818,180.3818,19304.0
2020-08-14 13:00:00,191.8,192.25,191.79,192.02,14641.0,180.3818,180.805,180.3724,180.5887,14641.0
2020-08-14 13:30:00,191.96,192.23,191.85,192.07,26969.0,180.5322,180.7862,180.4288,180.6357,26969.0
2020-08-14 14:00:00,192.0,192.14,191.91,191.93,19712.0,180.5699,180.7015,180.4852,180.504,19712.0
2020-08-14 14:30:00,191.95,192.02,191.51,191.53,23803.0,180.5228,180.5887,180.109,180.1278,23803.0
2020-08-14 15:00:00,191.59,191.78,191.21,191.3,35515.0,180.1843,180.363,179.8269,179.9115,35515.0
2020-08-14 15:30:00,191.27,191.33,190.64,191.1,110590.0,179.8833,179.9397,179.2908,179.7234,110590.0
2020-08-17 09:30:00,193.25,194.24,192.29,192.33,115458.0,181.7454,182.6765,180.8426,180.8802,115458.0
2020-08-17 10:00:00,192.33,192.9,191.2,192.84,74860.0,180.8802,181.4163,179.8175,181.3599,74860.0
2020-08-17 10:30:00,192.91,193.24,192.32,193.24,24967.0,181.4257,181.736,180.8708,181.736,24967.0
2020-08-17 11:00:00,193.23,193.54,193.01,193.38,29409.0,181.7266,182.0182,181.5197,181.8677,29409.0
2020-08-17 11:30:00,193.43,193.64,193.09,193.6,28201.0,181.9147,182.1122,181.595,182.0746,28201.0
2020-08-17 12:00:00,193.58,193.66,193.01,193.28,21262.0,182.0558,182.131,181.5197,181.7737,21262.0
2020-08-17 12:30:00,193.39,194.08,193.24,193.63,50089.0,181.8771,182.526,181.736,182.1028,50089.0
2020-08-17 13:00:00,193.61,193.64,193.22,193.45,14960.0,182.084,182.1122,181.7172,181.9335,14960.0
2020-08-17 13:30:00,193.45,193.46,192.9,193.07,24518.0,181.9335,181.9429,181.4163,181.5762,24518.0
2020-08-17 14:00:00,193.09,193.38,192.86,192.97,26941.0,181.595,181.8677,181.3787,181.4821,26941.0
2020-08-17 14:30:00,192.96,192.99,192.56,192.57,17963.0,181.4727,181.5009,181.0965,181.1059,17963.0
2020-08-17 15:00:00,192.62,193.12,192.61,192.99,38197.0,181.153,181.6232,181.1435,181.5009,38197.0
2020-08-17 15:30:00,193.01,193.43,192.94,193.11,113116.0,181.5197,181.9147,181.4539,181.6138,113116.0
2020-08-18 09:30:00,193.81,194.82,193.1,193.6,47423.0,182.2721,183.222,181.6044,182.0746,47423.0
2020-08-18 10:00:00,193.55,194.11,192.5,192.54,70348.0,182.0276,182.5542,181.0401,181.0777,70348.0
2020-08-18 10:30:00,192.5,192.82,192.32,192.59,27187.0,181.0401,181.341,180.8708,181.1247,27187.0
2020-08-18 11:00:00,192.67,193.35,192.65,193.25,28934.0,181.2,181.8395,181.1812,181.7454,28934.0
2020-08-18 11:30:00,193.27,193.37,193.1,193.32,32114.0,181.7643,181.8583,181.6044,181.8113,32114.0
2020-08-18 12:00:00,193.33,193.4,192.84,193.12,19708.0,181.8207,181.8865,181.3599,181.6232,19708.0
2020-08-18 12:30:00,193.08,193.22,192.64,193.19,79304.0,181.5856,181.7172,181.1718,181.689,79304.0
2020-08-18 13:00:00,193.19,193.48,192.97,193.06,36110.0,181.689,181.9618,181.4821,181.5668,36110.0
2020-08-18 13:30:00,193.08,193.1,192.63,192.7,27294.0,181.5856,181.6044,181.1624,181.2282,27294.0
2020-08-18 14:00:00,192.7,192.81,192.44,192.45,25623.0,181.2282,181.3316,180.9837,180.9931,25623.0
2020-08-18 14:30:00,192.44,192.6,192.15,192.4,76081.0,180.9837,181.1341,180.7109,180.946,76081.0
2020-08-18 15:00:00,192.37,192.44,192.2,192.26,52034.0,180.9178,180.9837,180.758,180.8144,52034.0
2020-08-18 15:30:00,192.25,192.38,191.89,192.12,216819.0,180.805,180.9272,180.4664,180.6827,216819.0
2020-08-19 09:30:00,193.0,194.19,192.11,193.89,95525.0,181.5103,182.6295,180.6733,182.3473,95525.0
2020-08-19 10:00:00,193.79,194.28,193.53,194.03,78490.0,182.2533,182.7141,182.0088,182.479,78490.0
2020-08-19 10:30:00,193.99,194.25,193.72,193.74,54032.0,182.4414,182.6859,182.1875,182.2063,54032.0
2020-08-19 11:00:00,193.78,194.07,193.6,193.87,90095.0,182.2439,182.5166,182.0746,182.3285,90095.0
2020-08-19 11:30:00,193.85,194.6,193.83,194.37,75568.0,182.3097,183.0151,182.2909,182.7988,75568.0
2020-08-19 12:00:00,194.37,194.39,193.66,193.73,63935.0,182.7988,182.8176,182.131,182.1969,63935.0
2020-08-19 12:30:00,193.71,193.83,193.1,193.14,72338.0,182.1781,182.2909,181.6044,181.642,72338.0
2020-08-19 13:00:00,193.12,194.08,193.12,193.58,61209.0,181.6232,182.526,181.6232,182.0558,61209.0
2020-08-19 13:30:00,193.6,193.82,193.23,193.58,178843.0,182.0746,182.2815,181.7266,182.0558,178843.0
2020-08-19 14:00:00,193.56,193.7,192.7,192.79,41518.0,182.037,182.1687,181.2282,181.3128,41518.0
2020-08-19 14:30:00,192.74,193.07,192.62,192.93,30007.0,181.2658,181.5762,181.153,181.4445,30007.0
2020-08-19 15:00:00,192.94,193.05,192.33,192.52,62243.0,181.4539,181.5574,180.8802,181.0589,62243.0
2020-08-19 15:30:00,192.53,192.94,191.94,191.99,180682.0,181.0683,181.4539,180.5134,180.5605,180682.0
2020-08-20 09:30:00,190.21,191.39,189.38,190.79,107281.0,178.8864,179.9962,178.1058,179.4319,107281.0
2020-08-20 10:00:00,190.84,191.81,190.58,191.44,66002.0,179.4789,180.3912,179.2344,180.0432,66002.0
2020-08-20 10:30:00,191.42,191.68,191.02,191.17,58388.0,180.0244,180.2689,179.6482,179.7893,58388.0
2020-08-20 11:00:00,191.23,191.63,191.07,191.54,65663.0,179.8457,180.2219,179.6952,180.1372,65663.0
2020-08-20 11:30:00,191.47,192.0,191.33,191.62,63503.0,180.0714,180.5699,179.9397,180.2125,63503.0
2020-08-20 12:00:00,191.65,192.05,191.33,191.5,99317.0,180.2407,180.6169,179.9397,180.0996,99317.0
2020-08-20 12:30:00,191.52,191.66,191.21,191.43,50135.0,180.1184,180.2501,179.8269,180.0338,50135.0
2020-08-20 13:00:00,191.49,191.69,191.27,191.45,28909.0,180.0902,180.2783,179.8833,180.0526,28909.0
2020-08-20 13:30:00,191.45,191.57,191.21,191.34,38244.0,180.0526,180.1655,179.8269,179.9492,38244.0
2020-08-20 14:00:00,191.36,191.5,191.11,191.36,67536.0,179.968,180.0996,179.7328,179.968,67536.0
2020-08-20 14:30:00,191.37,191.58,191.16,191.34,85476.0,179.9774,180.1749,179.7799,179.9492,85476.0
2020-08-20 15:00:00,191.3,191.42,191.05,191.25,64948.0,179.9115,180.0244,179.6764,179.8645,64948.0
2020-08-20 15:30:00,191.21,191.56,190.98,191.09,273358.0,179.8269,180.1561,179.6106,179.714,273358.0
2020-08-21 09:30:00,196.76,201.31,196.0,200.81,1242729.0,185.0465,189.3256,184.3317,188.8554,1242729.0
2020-08-21 10:00:00,200.77,201.16,198.08,199.11,504970.0,188.8178,189.1845,186.2879,187.2566,504970.0
2020-08-21 10:30:00,199.04,200.07,197.61,199.06,457941.0,187.1908,188.1594,185.8459,187.2096,457941.0
2020-08-21 11:00:00,199.1,201.5,199.1,200.23,674159.0,187.2472,189.5043,187.2472,188.3099,674159.0
2020-08-21 11:30:00,200.14,202.95,199.93,202.07,349060.0,188.2253,190.868,188.0278,190.0404,349060.0
2020-08-21 12:00:00,202.02,202.39,201.26,201.52,238599.0,189.9934,190.3413,189.2786,189.5231,238599.0
2020-08-21 12:30:00,201.52,202.15,201.37,201.93,197811.0,189.5231,190.1156,189.382,189.9087,197811.0
2020-08-21 13:00:00,201.94,202.35,201.41,201.74,203518.0,189.9181,190.3037,189.4197,189.73,203518.0
2020-08-21 13:30:00,201.75,202.23,200.91,201.11,181582.0,189.7394,190.1908,188.9494,189.1375,181582.0
2020-08-21 14:00:00,201.2,201.39,200.79,200.99,120608.0,189.2222,189.4009,188.8366,189.0247,120608.0
2020-08-21 14:30:00,201.0,201.49,200.85,201.33,141728.0,189.0341,189.4949,188.893,189.3444,141728.0
2020-08-21 15:00:00,201.33,201.44,200.61,200.77,144566.0,189.3444,189.4479,188.6673,188.8178,144566.0
2020-08-21 15:30:00,200.73,200.97,199.43,199.5,494347.0,188.7801,189.0059,187.5575,187.6234,494347.0
2020-08-24 09:30:00,204.37,205.92,202.66,204.42,527498.0,192.2035,193.6612,190.5953,192.2505,527498.0
2020-08-24 10:00:00,204.42,205.74,204.31,204.98,360826.0,192.2505,193.4919,192.147,192.7771,360826.0
2020-08-24 10:30:00,204.93,206.48,204.84,205.91,244924.0,192.7301,194.1878,192.6455,193.6518,244924.0
2020-08-24 11:00:00,205.98,206.3,205.5,205.99,135059.0,193.7176,194.0186,193.2662,193.727,135059.0
2020-08-24 11:30:00,206.03,206.19,205.62,205.69,77051.0,193.7646,193.9151,193.379,193.4449,77051.0
2020-08-24 12:00:00,205.71,205.87,205.2,205.41,81261.0,193.4637,193.6142,192.984,193.1815,81261.0
2020-08-24 12:30:00,205.41,205.58,204.62,204.86,112261.0,193.1815,193.3414,192.4386,192.6643,112261.0
2020-08-24 13:00:00,204.91,205.63,204.91,205.42,100241.0,192.7113,193.3884,192.7113,193.1909,100241.0
2020-08-24 13:30:00,205.45,205.56,204.9,204.91,80624.0,193.2192,193.3226,192.7019,192.7113,80624.0
2020-08-24 14:00:00,204.91,205.24,204.73,205.07,82780.0,192.7113,193.0217,192.542,192.8618,82780.0
2020-08-24 14:30:00,205.03,205.34,204.88,205.23,70331.0,192.8242,193.1157,192.6831,193.0123,70331.0
2020-08-24 15:00:00,205.23,205.52,204.9,205.37,96975.0,193.0123,193.285,192.7019,193.1439,96975.0
2020-08-24 15:30:00,205.32,205.89,205.25,205.4,452591.0,193.0969,193.633,193.0311,193.1721,452591.0
2020-08-25 09:30:00,206.0,209.4,205.77,208.62,650415.0,193.7364,196.934,193.5201,196.2004,650415.0
2020-08-25 10:00:00,208.55,209.22,207.73,209.17,159961.0,196.1346,196.7647,195.3634,196.7177,159961.0
2020-08-25 10:30:00,208.92,209.11,208.0,208.46,237933.0,196.4826,196.6613,195.6173,196.05,237933.0
2020-08-25 11:00:00,208.41,208.66,208.0,208.61,92117.0,196.0029,196.2381,195.6173,196.191,92117.0
2020-08-25 11:30:00,208.6,208.64,207.69,208.05,106538.0,196.1816,196.2192,195.3258,195.6644,106538.0
2020-08-25 12:00:00,208.02,208.02,206.77,206.92,79638.0,195.6362,195.6362,194.4606,194.6016,79638.0
2020-08-25 12:30:00,206.91,207.77,206.88,207.17,45315.0,194.5922,195.401,194.564,194.8368,45315.0
2020-08-25 13:00:00,207.15,207.37,206.74,207.03,38146.0,194.818,195.0249,194.4324,194.7051,38146.0
2020-08-25 13:30:00,207.04,207.63,206.95,207.39,35572.0,194.7145,195.2694,194.6299,195.0437,35572.0
2020-08-25 14:00:00,207.41,207.53,206.95,207.17,47217.0,195.0625,195.1753,194.6299,194.8368,47217.0
2020-08-25 14:30:00,207.12,207.2,206.66,206.85,41897.0,194.7897,194.865,194.3571,194.5358,41897.0
2020-08-25 15:00:00,206.9,206.9,206.4,206.56,78898.0,194.5828,194.5828,194.1126,194.2631,78898.0
2020-08-25 15:30:00,206.56,206.72,205.35,205.59,394882.0,194.2631,194.4136,193.1251,193.3508,394882.0
2020-08-26 09:30:00,206.59,208.39,204.76,208.33,148127.0,194.2913,195.9841,192.5702,195.9277,148127.0
2020-08-26 10:00:00,208.21,209.43,208.09,208.82,88680.0,195.8148,196.9622,195.702,196.3885,88680.0
2020-08-26 10:30:00,208.81,209.77,208.18,208.68,156240.0,196.3791,197.282,195.7866,196.2569,156240.0
2020-08-26 11:00:00,208.78,209.04,208.0,208.97,55114.0,196.3509,196.5954,195.6173,196.5296,55114.0
2020-08-26 11:30:00,208.95,209.95,208.51,209.89,87319.0,196.5108,197.4513,196.097,197.3948,87319.0
2020-08-26 12:00:00,209.85,209.98,208.99,209.55,64078.0,197.3572,197.4795,196.5484,197.0751,64078.0
2020-08-26 12:30:00,209.51,210.59,209.34,210.56,66612.0,197.0375,198.0532,196.8776,198.0249,66612.0
2020-08-26 13:00:00,210.55,210.99,210.48,210.9,61189.0,198.0155,198.4293,197.9497,198.3447,61189.0
2020-08-26 13:30:00,210.89,211.62,210.64,211.57,132053.0,198.3353,199.0218,198.1002,198.9748,132053.0
2020-08-26 14:00:00,211.56,212.29,211.0,211.94,113119.0,198.9654,199.652,198.4388,199.3228,113119.0
2020-08-26 14:30:00,211.96,212.04,211.03,211.32,81714.0,199.3416,199.4168,198.467,198.7397,81714.0
2020-08-26 15:00:00,211.26,211.65,211.02,211.23,78536.0,198.6833,199.0501,198.4576,198.6551,78536.0
2020-08-26 15:30:00,211.23,211.23,210.06,211.03,184939.0,198.6551,198.6551,197.5547,198.467,184939.0
2020-08-27 09:30:00,211.16,211.39,209.1,210.81,118207.0,198.5892,198.8055,196.6519,198.2601,118207.0
2020-08-27 10:00:00,210.87,210.94,208.82,209.79,98488.0,198.3165,198.3823,196.3885,197.3008,98488.0
2020-08-27 10:30:00,209.97,211.72,209.66,211.45,103413.0,197.4701,199.1159,197.1785,198.862,103413.0
2020-08-27 11:00:00,211.48,211.54,210.51,210.73,71442.0,198.8902,198.9466,197.9779,198.1848,71442.0
2020-08-27 11:30:00,210.74,211.17,210.5,211.03,63966.0,198.1942,198.5986,197.9685,198.467,63966.0
2020-08-27 12:00:00,211.06,211.15,210.51,210.52,68263.0,198.4952,198.5798,197.9779,197.9873,68263.0
2020-08-27 12:30:00,210.51,211.25,210.06,211.02,46132.0,197.9779,198.6739,197.5547,198.4576,46132.0
2020-08-27 13:00:00,211.01,211.64,210.86,211.36,52851.0,198.4482,199.0407,198.3071,198.7773,52851.0
2020-08-27 13:30:00,211.36,211.84,211.1,211.81,74313.0,198.7773,199.2287,198.5328,199.2005,74313.0
2020-08-27 14:00:00,211.78,212.46,211.32,212.42,90709.0,199.1723,199.8118,198.7397,199.7742,90709.0
2020-08-27 14:30:00,212.39,212.41,211.45,211.53,94678.0,199.746,199.7648,198.862,198.9372,94678.0
2020-08-27 15:00:00,211.53,211.96,210.8,210.82,146940.0,198.9372,199.3416,198.2507,198.2695,146940.0
2020-08-27 15:30:00,210.83,211.0,209.79,209.79,218094.0,198.2789,198.4388,197.3008,197.3008,218094.0
2020-08-28 09:30:00,210.33,210.8,209.36,209.62,77627.0,197.8086,198.2507,196.8964,197.1409,77627.0
2020-08-28 10:00:00,209.64,210.0,209.13,209.23,43855.0,197.1597,197.4983,196.6801,196.7741,43855.0
2020-08-28 10:30:00,209.24,209.52,208.74,209.16,31959.0,196.7835,197.0469,196.3133,196.7083,31959.0
2020-08-28 11:00:00,209.18,209.97,208.83,209.7,26265.0,196.7271,197.4701,196.3979,197.2161,26265.0
2020-08-28 11:30:00,209.69,210.02,209.16,209.84,31617.0,197.2067,197.5171,196.7083,197.3478,31617.0
2020-08-28 12:00:00,209.81,210.06,209.72,210.0,40455.0,197.3196,197.5547,197.235,197.4983,40455.0
2020-08-28 12:30:00,210.0,210.15,209.63,209.89,38806.0,197.4983,197.6394,197.1503,197.3948,38806.0
2020-08-28 13:00:00,209.88,210.0,209.26,209.28,29498.0,197.3854,197.4983,196.8023,196.8211,29498.0
2020-08-28 13:30:00,209.28,209.48,208.86,209.4,42306.0,196.8211,197.0092,196.4262,196.934,42306.0
2020-08-28 14:00:00,209.4,209.95,209.32,209.92,23217.0,196.934,197.4513,196.8588,197.423,23217.0
2020-08-28 14:30:00,209.89,210.04,209.64,210.0,55466.0,197.3948,197.5359,197.1597,197.4983,55466.0
2020-08-28 15:00:00,210.0,210.31,209.92,210.02,105075.0,197.4983,197.7898,197.423,197.5171,105075.0
2020-08-28 15:30:00,210.03,210.29,209.87,209.9,204358.0,197.5265,197.771,197.376,197.4042,204358.0
2020-08-31 09:30:00,210.09,210.58,209.53,209.99,85890.0,197.5829,198.0438,197.0563,197.4889,85890.0
2020-08-31 10:00:00,209.91,211.43,209.65,210.71,60728.0,197.4136,198.8432,197.1691,198.166,60728.0
2020-08-31 10:30:00,210.74,211.25,207.77,210.83,167369.0,198.1942,198.6739,195.401,198.2789,167369.0
2020-08-31 11:00:00,210.95,211.22,210.49,210.76,44201.0,198.3917,198.6457,197.9591,198.213,44201.0
2020-08-31 11:30:00,210.75,211.4,210.46,211.02,52233.0,198.2036,198.8149,197.9309,198.4576,52233.0
2020-08-31 12:00:00,211.03,211.31,210.85,211.08,43377.0,198.467,198.7303,198.2977,198.514,43377.0
2020-08-31 12:30:00,211.05,211.3,210.59,211.12,40522.0,198.4858,198.7209,198.0532,198.5516,40522.0
2020-08-31 13:00:00,211.14,211.19,210.39,211.08,49416.0,198.5704,198.6174,197.8651,198.514,49416.0
2020-08-31 13:30:00,211.18,211.29,210.75,210.85,49778.0,198.608,198.7115,198.2036,198.2977,49778.0
2020-08-31 14:00:00,210.86,211.15,210.71,210.81,33851.0,198.3071,198.5798,198.166,198.2601,33851.0
2020-08-31 14:30:00,210.88,211.19,210.51,211.0,46142.0,198.3259,198.6174,197.9779,198.4388,46142.0
2020-08-31 15:00:00,211.0,211.01,210.09,210.4,64877.0,198.4388,198.4482,197.5829,197.8745,64877.0
2020-08-31 15:30:00,210.43,210.85,209.9,210.04,222355.0,197.9027,198.2977,197.4042,197.5359,222355.0
2020-09-01 09:30:00,208.52,212.23,208.27,210.52,202196.0,196.1064,199.5955,195.8713,197.9873,202196.0
2020-09-01 10:00:00,210.59,214.37,210.5,214.29,111281.0,198.0532,201.6081,197.9685,201.5329,111281.0
2020-09-01 10:30:00,214.22,214.87,213.93,214.33,86272.0,201.4671,202.0784,201.1943,201.5705,86272.0
2020-09-01 11:00:00,214.33,215.76,214.14,215.32,114347.0,201.5705,202.9154,201.3918,202.5016,114347.0
2020-09-01 11:30:00,215.32,216.4,215.32,216.16,85779.0,202.5016,203.5173,202.5016,203.2916,85779.0
2020-09-01 12:00:00,216.16,216.68,215.86,216.66,85323.0,203.2916,203.7806,203.0094,203.7618,85323.0
2020-09-01 12:30:00,216.66,216.86,216.34,216.74,46195.0,203.7618,203.9499,203.4609,203.837,46195.0
2020-09-01 13:00:00,216.7,216.77,215.56,216.15,45809.0,203.7994,203.8653,202.7273,203.2822,45809.0
2020-09-01 13:30:00,216.23,216.95,216.09,216.83,50951.0,203.3574,204.0345,203.2257,203.9217,50951.0
2020-09-01 14:00:00,216.79,217.69,216.69,217.62,96059.0,203.8841,204.7305,203.79,204.6647,96059.0
2020-09-01 14:30:00,217.64,217.69,216.9,217.08,50077.0,204.6835,204.7305,203.9875,204.1568,50077.0
2020-09-01 15:00:00,217.06,217.44,216.65,216.94,42999.0,204.138,204.4954,203.7524,204.0251,42999.0
2020-09-01 15:30:00,217.08,217.72,216.39,217.7,181587.0,204.1568,204.7587,203.5079,204.7399,181587.0
2020-09-02 09:30:00,218.24,219.71,216.51,218.5,221718.0,205.2477,206.6302,203.6207,205.4923,221718.0
2020-09-02 10:00:00,218.29,218.52,217.11,217.42,94681.0,205.2948,205.5111,204.185,204.4766,94681.0
2020-09-02 10:30:00,217.42,217.93,216.81,217.61,81408.0,204.4766,204.9562,203.9029,204.6552,81408.0
2020-09-02 11:00:00,217.68,218.59,217.66,218.23,57901.0,204.7211,205.5769,204.7023,205.2383,57901.0
2020-09-02 11:30:00,218.14,218.14,217.07,217.34,65518.0,205.1537,205.1537,204.1474,204.4013,65518.0
2020-09-02 12:00:00,217.32,217.44,216.2,216.37,72314.0,204.3825,204.4954,203.3292,203.4891,72314.0
2020-09-02 12:30:00,216.28,216.28,215.67,216.11,41417.0,203.4044,203.4044,202.8307,203.2445,41417.0
2020-09-02 13:00:00,216.14,216.9,215.93,216.79,40428.0,203.2728,203.9875,203.0753,203.8841,40428.0
2020-09-02 13:30:00,216.84,217.19,216.6,217.0,48947.0,203.9311,204.2603,203.7054,204.0816,48947.0
2020-09-02 14:00:00,217.0,217.14,216.63,216.87,62568.0,204.0816,204.2132,203.7336,203.9593,62568.0
2020-09-02 14:30:00,216.84,216.86,215.84,216.5,64714.0,203.9311,203.9499,202.9906,203.6113,64714.0
2020-09-02 15:00:00,216.49,217.12,216.14,216.77,69987.0,203.6019,204.1944,203.2728,203.8653,69987.0
2020-09-02 15:30:00,216.77,217.84,216.58,217.06,215459.0,203.8653,204.8716,203.6866,204.138,215459.0
2020-09-03 09:30:00,217.27,218.73,216.42,217.07,68078.0,204.3355,205.7086,203.5361,204.1474,68078.0
2020-09-03 10:00:00,217.0,217.06,213.64,214.44,151646.0,204.0816,204.138,200.9216,201.674,151646.0
2020-09-03 10:30:00,214.49,215.53,214.23,214.68,56755.0,201.721,202.6991,201.4765,201.8997,56755.0
2020-09-03 11:00:00,214.64,214.73,210.75,212.38,121344.0,201.8621,201.9467,198.2036,199.7366,121344.0
2020-09-03 11:30:00,212.25,213.64,212.12,212.8,53204.0,199.6143,200.9216,199.4921,200.1316,53204.0
2020-09-03 12:00:00,212.85,213.45,212.47,212.72,47651.0,200.1786,200.7429,199.8212,200.0564,47651.0
2020-09-03 12:30:00,212.73,213.01,210.96,211.09,44187.0,200.0658,200.3291,198.4011,198.5234,44187.0
2020-09-03 13:00:00,211.09,211.58,210.21,211.28,131238.0,198.5234,198.9842,197.6958,198.7021,131238.0
2020-09-03 13:30:00,211.12,211.22,209.73,210.32,92228.0,198.5516,198.6457,197.2444,197.7992,92228.0
2020-09-03 14:00:00,210.18,210.87,209.89,210.18,84472.0,197.6676,198.3165,197.3948,197.6676,84472.0
2020-09-03 14:30:00,210.1,211.25,209.98,210.1,70713.0,197.5923,198.6739,197.4795,197.5923,70713.0
2020-09-03 15:00:00,210.0,210.37,209.34,209.5,66143.0,197.4983,197.8463,196.8776,197.0281,66143.0
2020-09-03 15:30:00,209.41,211.55,209.07,210.8,211880.0,196.9434,198.956,196.6237,198.2507,211880.0
2020-09-04 09:30:00,213.19,214.0,212.01,213.1,133195.0,200.4984,201.2602,199.3886,200.4137,133195.0
2020-09-04 10:00:00,213.09,213.64,210.61,210.64,94671.0,200.4043,200.9216,198.072,198.1002,94671.0
2020-09-04 10:30:00,210.84,211.36,209.46,209.98,101578.0,198.2883,198.7773,196.9904,197.4795,101578.0
2020-09-04 11:00:00,209.74,210.28,208.55,209.12,58782.0,197.2538,197.7616,196.1346,196.6707,58782.0
2020-09-04 11:30:00,209.09,209.69,208.18,209.37,48766.0,196.6425,197.2067,195.7866,196.9058,48766.0
2020-09-04 12:00:00,209.33,210.34,209.03,210.34,47594.0,196.8682,197.818,196.586,197.818,47594.0
2020-09-04 12:30:00,210.43,211.97,210.19,211.39,66312.0,197.9027,199.351,197.677,198.8055,66312.0
2020-09-04 13:00:00,211.37,211.56,210.89,211.15,46733.0,198.7867,198.9654,198.3353,198.5798,46733.0
2020-09-04 13:30:00,211.06,211.06,210.08,210.94,60129.0,198.4952,198.4952,197.5735,198.3823,60129.0
2020-09-04 14:00:00,211.02,211.48,210.56,211.35,50227.0,198.4576,198.8902,198.0249,198.7679,50227.0
2020-09-04 14:30:00,211.34,212.79,211.29,212.49,40380.0,198.7585,200.1222,198.7115,199.8401,40380.0
2020-09-04 15:00:00,212.4,212.46,211.68,211.77,67288.0,199.7554,199.8118,199.0783,199.1629,67288.0
2020-09-04 15:30:00,211.78,212.03,210.42,211.27,209010.0,199.1723,199.4074,197.8933,198.6927,209010.0
2020-09-08 09:30:00,209.86,210.84,207.97,209.75,171880.0,197.3666,198.2883,195.5891,197.2632,171880.0
2020-09-08 10:00:00,209.75,210.95,208.32,210.25,86445.0,197.2632,198.3917,195.9183,197.7334,86445.0
2020-09-08 10:30:00,210.23,211.2,209.35,210.05,35055.0,197.7146,198.6268,196.887,197.5453,35055.0
2020-09-08 11:00:00,209.84,211.12,209.57,209.99,60523.0,197.3478,198.5516,197.0939,197.4889,60523.0
2020-09-08 11:30:00,209.91,210.41,209.08,210.02,38971.0,197.4136,197.8839,196.6331,197.5171,38971.0
2020-09-08 12:00:00,209.95,212.19,209.72,211.62,56499.0,197.4513,199.5579,197.235,199.0218,56499.0
2020-09-08 12:30:00,211.58,212.59,211.2,212.58,39721.0,198.9842,199.9341,198.6268,199.9247,39721.0
2020-09-08 13:00:00,212.6,212.72,211.9,212.7,50536.0,199.9435,200.0564,199.2852,200.0375,50536.0
2020-09-08 13:30:00,212.72,213.24,212.34,212.87,56381.0,200.0564,200.5454,199.699,200.1974,56381.0
2020-09-08 14:00:00,212.97,213.1,211.74,212.03,50003.0,200.2915,200.4137,199.1347,199.4074,50003.0
2020-09-08 14:30:00,212.08,212.21,210.95,212.21,85169.0,199.4545,199.5767,198.3917,199.5767,85169.0
2020-09-08 15:00:00,212.14,212.21,210.62,211.64,110283.0,199.5109,199.5767,198.0814,199.0407,110283.0
2020-09-08 15:30:00,211.57,211.88,210.09,210.43,220410.0,198.9748,199.2664,197.5829,197.9027,220410.0
2020-09-09 09:30:00,210.86,213.88,210.86,213.88,76890.0,198.3071,201.1473,198.3071,201.1473,76890.0
2020-09-09 10:00:00,213.95,215.85,213.42,215.09,104464.0,201.2131,203.0,200.7147,202.2853,104464.0
2020-09-09 10:30:00,214.88,215.58,214.5,214.77,36310.0,202.0878,202.7461,201.7304,201.9843,36310.0
2020-09-09 11:00:00,214.88,215.87,213.52,215.19,139675.0,202.0878,203.0188,200.8087,202.3793,139675.0
2020-09-09 11:30:00,215.22,215.75,215.18,215.36,37535.0,202.4075,202.906,202.3699,202.5392,37535.0
2020-09-09 12:00:00,215.42,216.31,215.36,215.89,45269.0,202.5956,203.4326,202.5392,203.0376,45269.0
2020-09-09 12:30:00,215.86,216.26,215.74,216.07,46341.0,203.0094,203.3856,202.8966,203.2069,46341.0
2020-09-09 13:00:00,216.12,216.84,216.12,216.43,39199.0,203.2539,203.9311,203.2539,203.5455,39199.0
2020-09-09 13:30:00,216.47,217.19,216.39,217.14,51112.0,203.5831,204.2603,203.5079,204.2132,51112.0
2020-09-09 14:00:00,217.2,217.25,216.07,216.25,51545.0,204.2697,204.3167,203.2069,203.3762,51545.0
2020-09-09 14:30:00,216.3,216.92,216.3,216.77,43389.0,203.4232,204.0063,203.4232,203.8653,43389.0
2020-09-09 15:00:00,216.79,217.3,216.78,216.91,62692.0,203.8841,204.3637,203.8747,203.9969,62692.0
2020-09-09 15:30:00,216.86,217.04,215.44,215.73,216836.0,203.9499,204.1192,202.6144,202.8872,216836.0
2020-09-10 09:30:00,215.92,217.75,215.58,217.28,109848.0,203.0659,204.7869,202.7461,204.3449,109848.0
2020-09-10 10:00:00,217.21,218.05,217.11,217.12,55968.0,204.2791,205.0691,204.185,204.1944,55968.0
2020-09-10 10:30:00,217.04,217.83,215.94,216.09,53432.0,204.1192,204.8622,203.0847,203.2257,53432.0
2020-09-10 11:00:00,216.26,217.58,216.05,217.45,49452.0,203.3856,204.627,203.1881,204.5048,49452.0
2020-09-10 11:30:00,217.37,218.23,216.99,218.03,187828.0,204.4295,205.2383,204.0722,205.0502,187828.0
2020-09-10 12:00:00,218.0,218.14,215.78,216.15,69193.0,205.022,205.1537,202.9342,203.2822,69193.0
2020-09-10 12:30:00,216.16,216.9,215.33,216.79,34752.0,203.2916,203.9875,202.511,203.8841,34752.0
2020-09-10 13:00:00,216.72,217.37,215.29,216.34,260575.0,203.8182,204.4295,202.4734,203.4609,260575.0
2020-09-10 13:30:00,216.37,216.69,215.7,215.7,59152.0,203.4891,203.79,202.859,202.859,59152.0
2020-09-10 14:00:00,215.67,216.4,213.99,214.09,37698.0,202.8307,203.5173,201.2508,201.3448,37698.0
2020-09-10 14:30:00,214.16,215.57,213.61,215.36,56568.0,201.4106,202.7367,200.8934,202.5392,56568.0
2020-09-10 15:00:00,215.25,215.49,213.96,214.8,57198.0,202.4357,202.6615,201.2225,202.0125,57198.0
2020-09-10 15:30:00,214.72,216.14,214.49,215.11,124183.0,201.9373,203.2728,201.721,202.3041,124183.0
2020-09-11 09:30:00,214.13,216.17,213.0,214.8,208641.0,201.3824,203.301,200.3197,202.0125,208641.0
2020-09-11 10:00:00,214.83,216.25,214.15,216.09,81018.0,202.0407,203.3762,201.4012,203.2257,81018.0
2020-09-11 10:30:00,216.13,216.76,215.51,216.25,54696.0,203.2634,203.8558,202.6803,203.3762,54696.0
2020-09-11 11:00:00,216.34,218.51,216.34,218.3,109302.0,203.4609,205.5017,203.4609,205.3042,109302.0
2020-09-11 11:30:00,218.14,218.29,215.35,216.22,185377.0,205.1537,205.2948,202.5298,203.348,185377.0
2020-09-11 12:00:00,216.02,216.85,215.83,215.89,90596.0,203.1599,203.9405,202.9812,203.0376,90596.0
2020-09-11 12:30:00,215.85,215.97,214.34,214.42,89466.0,203.0,203.1129,201.5799,201.6552,89466.0
2020-09-11 13:00:00,214.54,215.11,214.0,214.19,51955.0,201.768,202.3041,201.2602,201.4388,51955.0
2020-09-11 13:30:00,214.2,215.18,213.77,214.49,28957.0,201.4483,202.3699,201.0438,201.721,28957.0
2020-09-11 14:00:00,214.43,215.09,214.15,214.65,49672.0,201.6646,202.2853,201.4012,201.8715,49672.0
2020-09-11 14:30:00,214.69,215.67,214.69,215.4,67698.0,201.9091,202.8307,201.9091,202.5768,67698.0
2020-09-11 15:00:00,215.3,216.34,214.72,216.0,58735.0,202.4828,203.4609,201.9373,203.1411,58735.0
2020-09-11 15:30:00,216.11,216.47,215.68,215.99,143146.0,203.2445,203.5831,202.8401,203.1317,143146.0
2020-09-14 09:30:00,217.9,219.12,216.7,218.16,84304.0,204.928,206.0754,203.7994,205.1725,84304.0
2020-09-14 10:00:00,218.38,218.85,217.77,218.39,101621.0,205.3794,205.8214,204.8057,205.3888,101621.0
2020-09-14 10:30:00,218.44,218.56,217.6,217.91,55201.0,205.4358,205.5487,204.6458,204.9374,55201.0
2020-09-14 11:00:00,217.86,218.04,217.08,217.22,42663.0,204.8904,205.0596,204.1568,204.2885,42663.0
2020-09-14 11:30:00,217.22,218.66,217.13,218.36,55893.0,204.2885,205.6427,204.2038,205.3606,55893.0
2020-09-14 12:00:00,218.3,218.62,217.87,218.12,32179.0,205.3042,205.6051,204.8998,205.1349,32179.0
2020-09-14 12:30:00,218.08,218.71,217.78,218.63,46090.0,205.0973,205.6898,204.8151,205.6145,46090.0
2020-09-14 13:00:00,218.59,218.88,218.14,218.34,34850.0,205.5769,205.8496,205.1537,205.3418,34850.0
2020-09-14 13:30:00,218.42,218.46,217.51,218.01,33750.0,205.417,205.4546,204.5612,205.0314,33750.0
2020-09-14 14:00:00,218.07,218.43,217.72,218.15,32504.0,205.0879,205.4264,204.7587,205.1631,32504.0
2020-09-14 14:30:00,218.23,218.56,217.92,218.56,44005.0,205.2383,205.5487,204.9468,205.5487,44005.0
2020-09-14 15:00:00,218.57,218.71,217.21,217.75,47045.0,205.5581,205.6898,204.2791,204.7869,47045.0
2020-09-14 15:30:00,217.72,218.89,217.52,218.24,113384.0,204.7587,205.859,204.5706,205.2477,113384.0
2020-09-15 09:30:00,219.81,220.96,218.15,218.8,155774.0,206.7243,207.8058,205.1631,205.7744,155774.0
2020-09-15 10:00:00,218.83,219.01,217.1,217.66,159678.0,205.8026,205.9719,204.1756,204.7023,159678.0
2020-09-15 10:30:00,217.7,218.25,217.29,217.59,72852.0,204.7399,205.2571,204.3543,204.6364,72852.0
2020-09-15 11:00:00,217.59,218.52,217.45,218.48,42889.0,204.6364,205.5111,204.5048,205.4735,42889.0
2020-09-15 11:30:00,218.42,218.46,217.68,217.7,23903.0,205.417,205.4546,204.7211,204.7399,23903.0
2020-09-15 12:00:00,217.66,217.76,216.93,216.93,32582.0,204.7023,204.7963,204.0157,204.0157,32582.0
2020-09-15 12:30:00,216.9,217.21,216.4,216.83,45288.0,203.9875,204.2791,203.5173,203.9217,45288.0
2020-09-15 13:00:00,216.8,216.87,216.11,216.4,36442.0,203.8935,203.9593,203.2445,203.5173,36442.0
2020-09-15 13:30:00,216.38,216.61,215.86,215.96,58350.0,203.4985,203.7148,203.0094,203.1035,58350.0
2020-09-15 14:00:00,215.93,216.08,215.36,215.58,59759.0,203.0753,203.2163,202.5392,202.7461,59759.0
2020-09-15 14:30:00,215.54,215.56,215.19,215.46,67008.0,202.7085,202.7273,202.3793,202.6332,67008.0
2020-09-15 15:00:00,215.47,216.15,215.19,216.12,94799.0,202.6426,203.2822,202.3793,203.2539,94799.0
2020-09-15 15:30:00,216.12,216.52,215.6,215.77,221312.0,203.2539,203.6301,202.7649,202.9248,221312.0
2020-09-16 09:30:00,217.16,218.92,214.86,216.09,100170.0,204.232,205.8873,202.069,203.2257,100170.0
2020-09-16 10:00:00,216.26,216.66,215.41,216.04,48642.0,203.3856,203.7618,202.5862,203.1787,48642.0
2020-09-16 10:30:00,216.0,216.84,215.46,216.7,54329.0,203.1411,203.9311,202.6332,203.7994,54329.0
2020-09-16 11:00:00,216.69,218.3,216.69,217.97,39827.0,203.79,205.3042,203.79,204.9938,39827.0
2020-09-16 11:30:00,217.91,218.07,217.38,217.39,26592.0,204.9374,205.0879,204.4389,204.4483,26592.0
2020-09-16 12:00:00,217.36,217.53,216.3,216.65,43040.0,204.4201,204.58,203.4232,203.7524,43040.0
2020-09-16 12:30:00,216.6,216.72,216.01,216.2,36539.0,203.7054,203.8182,203.1505,203.3292,36539.0
2020-09-16 13:00:00,216.21,216.22,215.32,215.59,45206.0,203.3386,203.348,202.5016,202.7555,45206.0
2020-09-16 13:30:00,215.59,216.0,215.21,215.95,41228.0,202.7555,203.1411,202.3981,203.0941,41228.0
2020-09-16 14:00:00,215.99,216.6,215.87,216.4,39015.0,203.1317,203.7054,203.0188,203.5173,39015.0
2020-09-16 14:30:00,216.5,217.02,215.79,216.28,40072.0,203.6113,204.1004,202.9436,203.4044,40072.0
2020-09-16 15:00:00,216.23,216.56,215.1,215.56,63845.0,203.3574,203.6678,202.2947,202.7273,63845.0
2020-09-16 15:30:00,215.51,216.96,215.1,215.43,153542.0,202.6803,204.0439,202.2947,202.605,153542.0
2020-09-17 09:30:00,213.8,215.85,212.01,215.85,74473.0,201.0721,203.0,199.3886,203.0,74473.0
2020-09-17 10:00:00,215.97,217.94,215.9,217.94,61211.0,203.1129,204.9656,203.047,204.9656,61211.0
2020-09-17 10:30:00,217.9,220.06,217.66,219.66,98876.0,204.928,206.9594,204.7023,206.5832,98876.0
2020-09-17 11:00:00,219.69,220.84,219.69,220.55,121370.0,206.6114,207.693,206.6114,207.4202,121370.0
2020-09-17 11:30:00,220.59,221.6,220.39,220.63,112782.0,207.4578,208.4077,207.2697,207.4955,112782.0
2020-09-17 12:00:00,220.54,220.81,218.22,219.16,130278.0,207.4108,207.6647,205.2289,206.113,130278.0
2020-09-17 12:30:00,219.15,219.83,218.95,219.71,29608.0,206.1036,206.7431,205.9155,206.6302,29608.0
2020-09-17 13:00:00,219.74,220.11,219.55,219.69,29888.0,206.6584,207.0064,206.4798,206.6114,29888.0
2020-09-17 13:30:00,219.6,219.95,219.47,219.6,37242.0,206.5268,206.8559,206.4045,206.5268,37242.0
2020-09-17 14:00:00,219.65,220.35,219.61,219.61,49398.0,206.5738,207.2321,206.5362,206.5362,49398.0
2020-09-17 14:30:00,219.49,219.68,218.89,219.26,85782.0,206.4233,206.602,205.859,206.207,85782.0
2020-09-17 15:00:00,219.31,219.62,218.0,219.07,210155.0,206.254,206.5456,205.022,206.0283,210155.0
2020-09-17 15:30:00,219.05,220.36,218.92,219.95,167949.0,206.0095,207.2415,205.8873,206.8559,167949.0
2020-09-18 09:30:00,219.47,221.73,219.45,221.25,309042.0,206.4045,208.53,206.3857,208.0786,309042.0
2020-09-18 10:00:00,221.35,224.94,221.03,224.58,210044.0,208.1726,211.5489,207.8716,211.2103,210044.0
2020-09-18 10:30:00,224.62,224.78,223.38,223.71,120178.0,211.2479,211.3984,210.0817,210.3921,120178.0
2020-09-18 11:00:00,223.75,224.13,223.03,223.89,64543.0,210.4297,210.7871,209.7526,210.5614,64543.0
2020-09-18 11:30:00,223.95,225.38,223.51,224.68,106813.0,210.6178,211.9627,210.204,211.3044,106813.0
2020-09-18 12:00:00,224.61,224.66,223.06,223.63,48922.0,211.2385,211.2855,209.7808,210.3169,48922.0
2020-09-18 12:30:00,223.71,223.9,222.96,223.46,52296.0,210.3921,210.5708,209.6868,210.157,52296.0
2020-09-18 13:00:00,223.37,224.04,222.8,222.86,49166.0,210.0723,210.7025,209.5363,209.5927,49166.0
2020-09-18 13:30:00,222.59,222.6,221.88,222.23,48581.0,209.3388,209.3482,208.671,209.0002,48581.0
2020-09-18 14:00:00,222.34,222.75,221.85,222.27,37259.0,209.1037,209.4893,208.6428,209.0378,37259.0
2020-09-18 14:30:00,222.2,222.3,221.74,221.96,35044.0,208.972,209.066,208.5394,208.7463,35044.0
2020-09-18 15:00:00,221.98,222.25,221.75,222.02,72882.0,208.7651,209.019,208.5488,208.8027,72882.0
2020-09-18 15:30:00,222.01,222.88,221.65,221.76,236193.0,208.7933,209.6115,208.4547,208.5582,236193.0
2020-09-21 09:30:00,216.25,217.45,213.75,214.18,169466.0,203.3762,204.5048,201.025,201.4294,169466.0
2020-09-21 10:00:00,214.18,214.81,211.79,212.94,135633.0,201.4294,202.0219,199.1817,200.2633,135633.0
2020-09-21 10:30:00,212.92,212.92,211.02,211.62,86797.0,200.2445,200.2445,198.4576,199.0218,86797.0
2020-09-21 11:00:00,211.5,212.71,210.33,210.6,94260.0,198.909,200.047,197.8086,198.0626,94260.0
2020-09-21 11:30:00,210.55,211.75,210.17,211.45,54242.0,198.0155,199.1441,197.6582,198.862,54242.0
2020-09-21 12:00:00,211.45,213.03,211.43,212.49,41876.0,198.862,200.3479,198.8432,199.8401,41876.0
2020-09-21 12:30:00,212.47,212.66,211.17,211.32,33484.0,199.8212,199.9999,198.5986,198.7397,33484.0
2020-09-21 13:00:00,211.45,211.45,210.58,211.04,48963.0,198.862,198.862,198.0438,198.4764,48963.0
2020-09-21 13:30:00,211.0,211.12,210.64,210.76,59571.0,198.4388,198.5516,198.1002,198.213,59571.0
2020-09-21 14:00:00,210.73,212.41,210.26,212.37,53786.0,198.1848,199.7648,197.7428,199.7272,53786.0
2020-09-21 14:30:00,212.32,212.93,211.6,212.78,74903.0,199.6802,200.2539,199.003,200.1128,74903.0
2020-09-21 15:00:00,212.75,214.0,212.55,213.62,74525.0,200.0846,201.2602,199.8965,200.9028,74525.0
2020-09-21 15:30:00,213.63,214.5,213.38,214.25,222236.0,200.9122,201.7304,200.6771,201.4953,222236.0
2020-09-22 09:30:00,215.09,217.32,214.53,216.85,120335.0,202.2853,204.3825,201.7586,203.9405,120335.0
2020-09-22 10:00:00,216.83,218.84,216.53,218.76,75111.0,203.9217,205.812,203.6395,205.7368,75111.0
2020-09-22 10:30:00,218.7,219.06,215.86,215.89,103756.0,205.6804,206.0189,203.0094,203.0376,103756.0
2020-09-22 11:00:00,215.97,217.87,215.8,217.52,73117.0,203.1129,204.8998,202.953,204.5706,73117.0
2020-09-22 11:30:00,217.62,217.62,216.31,216.95,54271.0,204.6647,204.6647,203.4326,204.0345,54271.0
2020-09-22 12:00:00,216.95,217.83,216.57,216.71,53572.0,204.0345,204.8622,203.6772,203.8088,53572.0
2020-09-22 12:30:00,216.75,217.1,216.02,216.06,39099.0,203.8464,204.1756,203.1599,203.1975,39099.0
2020-09-22 13:00:00,216.08,217.52,215.78,217.39,30841.0,203.2163,204.5706,202.9342,204.4483,30841.0
2020-09-22 13:30:00,217.36,217.87,217.2,217.36,30706.0,204.4201,204.8998,204.2697,204.4201,30706.0
2020-09-22 14:00:00,217.41,217.82,217.01,217.4,32305.0,204.4672,204.8527,204.091,204.4577,32305.0
2020-09-22 14:30:00,217.42,217.83,217.16,217.44,42188.0,204.4766,204.8622,204.232,204.4954,42188.0
2020-09-22 15:00:00,217.47,218.35,216.73,218.06,45713.0,204.5236,205.3512,203.8276,205.0785,45713.0
2020-09-22 15:30:00,218.09,218.58,217.49,217.58,138861.0,205.1067,205.5675,204.5424,204.627,138861.0
2020-09-23 09:30:00,217.58,220.52,217.25,219.64,144261.0,204.627,207.392,204.3167,206.5644,144261.0
2020-09-23 10:00:00,219.72,220.67,219.48,220.41,75274.0,206.6396,207.5331,206.4139,207.2886,75274.0
2020-09-23 10:30:00,220.36,220.38,218.62,219.72,68212.0,207.2415,207.2603,205.6051,206.6396,68212.0
2020-09-23 11:00:00,219.65,220.05,219.16,219.24,55684.0,206.5738,206.95,206.113,206.1882,55684.0
2020-09-23 11:30:00,219.22,219.28,218.09,218.51,44790.0,206.1694,206.2258,205.1067,205.5017,44790.0
2020-09-23 12:00:00,218.38,218.86,217.8,218.37,91707.0,205.3794,205.8308,204.8339,205.37,91707.0
2020-09-23 12:30:00,218.36,218.78,218.13,218.73,25873.0,205.3606,205.7556,205.1443,205.7086,25873.0
2020-09-23 13:00:00,218.73,219.1,218.1,218.66,35309.0,205.7086,206.0565,205.1161,205.6427,35309.0
2020-09-23 13:30:00,218.72,219.24,218.41,218.85,41511.0,205.6992,206.1882,205.4076,205.8214,41511.0
2020-09-23 14:00:00,218.71,218.8,216.58,216.91,74580.0,205.6898,205.7744,203.6866,203.9969,74580.0
2020-09-23 14:30:00,216.84,217.13,215.4,215.46,38344.0,203.9311,204.2038,202.5768,202.6332,38344.0
2020-09-23 15:00:00,215.52,216.13,214.96,215.7,73281.0,202.6897,203.2634,202.163,202.859,73281.0
2020-09-23 15:30:00,215.71,215.84,214.38,214.52,184208.0,202.8684,202.9906,201.6175,201.7492,184208.0
2020-09-24 09:30:00,213.7,215.0,211.38,214.63,95542.0,200.978,202.2006,198.7961,201.8527,95542.0
2020-09-24 10:00:00,214.94,215.93,214.46,215.0,40425.0,202.1442,203.0753,201.6928,202.2006,40425.0
2020-09-24 10:30:00,214.88,215.04,214.07,214.51,22860.0,202.0878,202.2382,201.326,201.7398,22860.0
2020-09-24 11:00:00,214.54,215.53,214.5,215.18,20480.0,201.768,202.6991,201.7304,202.3699,20480.0
2020-09-24 11:30:00,215.21,216.21,215.16,216.12,32898.0,202.3981,203.3386,202.3511,203.2539,32898.0
2020-09-24 12:00:00,216.2,217.19,216.19,216.82,24584.0,203.3292,204.2603,203.3198,203.9123,24584.0
2020-09-24 12:30:00,216.5,217.27,215.61,217.23,28566.0,203.6113,204.3355,202.7743,204.2979,28566.0
2020-09-24 13:00:00,217.26,219.12,217.21,219.0,50727.0,204.3261,206.0754,204.2791,205.9625,50727.0
2020-09-24 13:30:00,219.01,219.38,218.24,218.27,41931.0,205.9719,206.3199,205.2477,205.276,41931.0
2020-09-24 14:00:00,218.34,218.55,217.43,217.74,26629.0,205.3418,205.5393,204.486,204.7775,26629.0
2020-09-24 14:30:00,217.72,217.91,216.47,216.6,30941.0,204.7587,204.9374,203.5831,203.7054,30941.0
2020-09-24 15:00:00,216.59,217.32,215.94,216.11,38870.0,203.696,204.3825,203.0847,203.2445,38870.0
2020-09-24 15:30:00,216.1,216.94,215.88,216.61,115747.0,203.2351,204.0251,203.0282,203.7148,115747.0
2020-09-25 09:30:00,214.95,217.83,214.83,217.34,86172.0,202.1536,204.8622,202.0407,204.4013,86172.0
2020-09-25 10:00:00,217.32,217.75,215.14,217.48,56520.0,204.3825,204.7869,202.3323,204.533,56520.0
2020-09-25 10:30:00,217.56,218.0,216.64,217.45,36569.0,204.6082,205.022,203.743,204.5048,36569.0
2020-09-25 11:00:00,217.54,218.61,216.8,217.77,40340.0,204.5894,205.5957,203.8935,204.8057,40340.0
2020-09-25 11:30:00,217.86,218.76,217.83,218.23,50616.0,204.8904,205.7368,204.8622,205.2383,50616.0
2020-09-25 12:00:00,218.11,219.64,218.11,219.07,83419.0,205.1255,206.5644,205.1255,206.0283,83419.0
2020-09-25 12:30:00,219.13,219.21,218.27,218.62,30272.0,206.0848,206.16,205.276,205.6051,30272.0
2020-09-25 13:00:00,218.62,219.56,218.4,219.13,34918.0,205.6051,206.4892,205.3982,206.0848,34918.0
2020-09-25 13:30:00,219.14,219.82,219.1,219.75,33151.0,206.0942,206.7337,206.0565,206.6678,33151.0
2020-09-25 14:00:00,219.69,220.09,219.28,219.95,40761.0,206.6114,206.9876,206.2258,206.8559,40761.0
2020-09-25 14:30:00,219.91,219.99,219.47,219.88,29671.0,206.8183,206.8936,206.4045,206.7901,29671.0
2020-09-25 15:00:00,219.8,220.93,219.73,220.34,48412.0,206.7149,207.7776,206.649,207.2227,48412.0
2020-09-25 15:30:00,220.27,220.28,218.8,219.35,145674.0,207.1569,207.1663,205.7744,206.2917,145674.0
2020-09-28 09:30:00,222.06,223.79,221.5,222.34,81677.0,208.8403,210.4673,208.3137,209.1037,81677.0
2020-09-28 10:00:00,222.79,224.26,222.16,223.63,38203.0,209.5269,210.9094,208.9344,210.3169,38203.0
2020-09-28 10:30:00,223.57,224.28,223.3,223.51,30212.0,210.2604,210.9282,210.0065,210.204,30212.0
2020-09-28 11:00:00,223.69,223.71,222.95,223.42,43089.0,210.3733,210.3921,209.6773,210.1194,43089.0
2020-09-28 11:30:00,223.4,224.01,223.38,223.67,28400.0,210.1006,210.6742,210.0817,210.3545,28400.0
2020-09-28 12:00:00,223.67,224.36,223.52,223.67,43319.0,210.3545,211.0034,210.2134,210.3545,43319.0
2020-09-28 12:30:00,223.86,224.23,223.48,223.49,29218.0,210.5332,210.8811,210.1758,210.1852,29218.0
2020-09-28 13:00:00,223.49,223.49,221.94,221.94,29764.0,210.1852,210.1852,208.7275,208.7275,29764.0
2020-09-28 13:30:00,221.97,222.59,221.97,222.27,23885.0,208.7557,209.3388,208.7557,209.0378,23885.0
2020-09-28 14:00:00,222.31,222.65,222.05,222.34,28973.0,209.0754,209.3952,208.8309,209.1037,28973.0
2020-09-28 14:30:00,222.36,222.86,222.28,222.42,23741.0,209.1225,209.5927,209.0472,209.1789,23741.0
2020-09-28 15:00:00,222.39,222.47,221.89,222.28,41270.0,209.1507,209.2259,208.6805,209.0472,41270.0
2020-09-28 15:30:00,222.24,222.46,221.66,221.9,142431.0,209.0096,209.2165,208.4641,208.6899,142431.0
2020-09-29 09:30:00,221.65,222.39,220.49,221.66,67726.0,209.1743,209.8726,208.0796,209.1837,67726.0
2020-09-29 10:00:00,221.32,222.29,221.32,221.75,33841.0,208.8628,209.7782,208.8628,209.2686,33841.0
2020-09-29 10:30:00,221.75,221.77,219.3,219.35,58488.0,209.2686,209.2875,206.9565,207.0037,58488.0
2020-09-29 11:00:00,219.28,220.51,219.05,220.33,33496.0,206.9377,208.0984,206.7206,207.9286,33496.0
2020-09-29 11:30:00,220.27,220.32,218.07,218.48,56666.0,207.8719,207.9191,205.7958,206.1827,56666.0
2020-09-29 12:00:00,218.48,219.55,218.36,219.43,31707.0,206.1827,207.1925,206.0694,207.0792,31707.0
2020-09-29 12:30:00,219.33,220.03,219.07,219.83,46381.0,206.9848,207.6454,206.7395,207.4567,46381.0
2020-09-29 13:00:00,219.82,220.04,219.24,220.01,31561.0,207.4473,207.6549,206.8999,207.6266,31561.0
2020-09-29 13:30:00,220.05,220.84,219.57,220.79,32680.0,207.6643,208.4099,207.2113,208.3627,32680.0
2020-09-29 14:00:00,220.78,221.48,220.68,221.4,30667.0,208.3532,209.0138,208.2589,208.9383,30667.0
2020-09-29 14:30:00,221.39,221.4,220.67,220.8,32016.0,208.9289,208.9383,208.2494,208.3721,32016.0
2020-09-29 15:00:00,220.85,221.79,220.75,221.21,46504.0,208.4193,209.3064,208.3249,208.759,46504.0
2020-09-29 15:30:00,221.18,221.29,220.1,220.13,68070.0,208.7307,208.8345,207.7115,207.7398,68070.0
2020-09-30 09:30:00,221.38,223.12,220.76,222.36,55907.0,208.9195,210.5615,208.3344,209.8443,55907.0
2020-09-30 10:00:00,222.32,224.78,222.31,224.63,62922.0,209.8066,212.1281,209.7971,211.9865,62922.0
2020-09-30 10:30:00,224.81,225.35,224.54,224.83,81123.0,212.1564,212.666,211.9016,212.1753,81123.0
2020-09-30 11:00:00,224.83,225.07,224.32,224.79,68633.0,212.1753,212.4018,211.694,212.1375,68633.0
2020-09-30 11:30:00,224.75,224.86,223.68,223.9,32729.0,212.0998,212.2036,211.09,211.2976,32729.0
2020-09-30 12:00:00,223.9,226.06,223.9,225.82,59722.0,211.2976,213.336,211.2976,213.1096,59722.0
2020-09-30 12:30:00,225.81,225.81,224.75,224.98,41673.0,213.1001,213.1001,212.0998,212.3168,41673.0
2020-09-30 13:00:00,224.93,225.19,224.35,224.77,82026.0,212.2696,212.515,211.7223,212.1187,82026.0
2020-09-30 13:30:00,224.76,224.93,223.97,223.97,44733.0,212.1092,212.2696,211.3637,211.3637,44733.0
2020-09-30 14:00:00,224.0,224.66,222.18,223.07,109399.0,211.392,212.0148,209.6744,210.5143,109399.0
2020-09-30 14:30:00,223.06,223.37,220.9,222.06,75198.0,210.5049,210.7975,208.4665,209.5612,75198.0
2020-09-30 15:00:00,222.01,222.31,220.23,221.34,88810.0,209.514,209.7971,207.8342,208.8817,88810.0
2020-09-30 15:30:00,221.31,222.28,220.91,221.51,290957.0,208.8534,209.7688,208.4759,209.0421,290957.0
2020-10-01 09:30:00,223.5,223.78,221.01,221.15,91878.0,210.9201,211.1844,208.5703,208.7024,91878.0
2020-10-01 10:00:00,221.02,221.87,220.59,221.04,58604.0,208.5797,209.3819,208.1739,208.5986,58604.0
2020-10-01 10:30:00,221.03,222.22,220.9,221.37,77325.0,208.5892,209.7122,208.4665,208.91,77325.0
2020-10-01 11:00:00,221.66,222.57,221.12,222.53,49979.0,209.1837,210.0425,208.6741,210.0047,49979.0
2020-10-01 11:30:00,222.57,222.64,221.5,222.24,36997.0,210.0425,210.1085,209.0327,209.7311,36997.0
2020-10-01 12:00:00,222.18,222.21,221.5,221.95,28101.0,209.6744,209.7027,209.0327,209.4574,28101.0
2020-10-01 12:30:00,221.9,222.45,221.49,221.56,43759.0,209.4102,209.9292,209.0233,209.0893,43759.0
2020-10-01 13:00:00,221.5,221.63,220.0,220.22,47449.0,209.0327,209.1554,207.6171,207.8248,47449.0
2020-10-01 13:30:00,220.33,220.49,218.9,219.4,52868.0,207.9286,208.0796,206.5791,207.0509,52868.0
2020-10-01 14:00:00,219.42,219.79,218.57,219.66,52314.0,207.0698,207.419,206.2676,207.2963,52314.0
2020-10-01 14:30:00,219.69,220.63,219.64,219.92,50930.0,207.3246,208.2117,207.2774,207.5416,50930.0
2020-10-01 15:00:00,219.96,220.0,219.02,219.12,60864.0,207.5794,207.6171,206.6923,206.7867,60864.0
2020-10-01 15:30:00,219.05,219.96,218.88,219.05,185758.0,206.7206,207.5794,206.5602,206.7206,185758.0
2020-10-02 09:30:00,215.25,220.25,215.02,219.4,108048.0,203.1345,207.8531,202.9174,207.0509,108048.0
2020-10-02 10:00:00,219.39,220.57,219.34,220.57,51159.0,207.0415,208.1551,206.9943,208.1551,51159.0
2020-10-02 10:30:00,220.48,220.96,219.88,220.63,50422.0,208.0701,208.5231,207.5039,208.2117,50422.0
2020-10-02 11:00:00,220.55,223.08,220.25,223.0,45889.0,208.1362,210.5238,207.8531,210.4483,45889.0
2020-10-02 11:30:00,222.97,223.1,222.07,222.3,37036.0,210.42,210.5427,209.5706,209.7877,37036.0
2020-10-02 12:00:00,222.31,224.5,222.1,223.94,52383.0,209.7971,211.8639,209.5989,211.3354,52383.0
2020-10-02 12:30:00,223.98,225.13,223.94,224.95,42302.0,211.3731,212.4584,211.3354,212.2885,42302.0
2020-10-02 13:00:00,225.18,225.79,224.63,225.28,57766.0,212.5056,213.0812,211.9865,212.5999,57766.0
2020-10-02 13:30:00,225.39,225.39,224.09,224.53,50533.0,212.7038,212.7038,211.4769,211.8922,50533.0
2020-10-02 14:00:00,224.57,225.85,224.57,225.76,30890.0,211.9299,213.1379,211.9299,213.0529,30890.0
2020-10-02 14:30:00,225.83,226.52,225.56,225.94,67351.0,213.119,213.7702,212.8642,213.2228,67351.0
2020-10-02 15:00:00,225.9,226.08,224.92,225.47,43507.0,213.1851,213.3549,212.2602,212.7793,43507.0
2020-10-02 15:30:00,225.39,225.64,224.3,224.8,178762.0,212.7038,212.9397,211.6751,212.147,178762.0
2020-10-05 09:30:00,227.26,231.12,227.0,229.46,229243.0,214.4685,218.1112,214.2231,216.5447,229243.0
2020-10-05 10:00:00,229.49,230.49,228.46,228.99,137908.0,216.573,217.5167,215.601,216.1011,137908.0
2020-10-05 10:30:00,229.1,229.51,228.26,229.17,145103.0,216.2049,216.5919,215.4122,216.271,145103.0
2020-10-05 11:00:00,229.23,229.23,227.7,227.95,78745.0,216.3276,216.3276,214.8837,215.1197,78745.0
2020-10-05 11:30:00,227.84,228.12,227.3,227.85,72800.0,215.0159,215.2801,214.5063,215.0253,72800.0
2020-10-05 12:00:00,227.84,227.85,226.23,226.33,44005.0,215.0159,215.0253,213.4965,213.5908,44005.0
2020-10-05 12:30:00,226.34,226.39,225.83,226.12,54453.0,213.6003,213.6475,213.119,213.3927,54453.0
2020-10-05 13:00:00,226.2,226.39,225.72,226.22,75954.0,213.4682,213.6475,213.0152,213.487,75954.0
2020-10-05 13:30:00,226.21,226.93,225.25,225.26,176186.0,213.4776,214.1571,212.5716,212.5811,176186.0
2020-10-05 14:00:00,225.22,226.71,224.85,226.69,56253.0,212.5433,213.9495,212.1942,213.9306,56253.0
2020-10-05 14:30:00,226.72,227.28,226.35,227.0,32948.0,213.9589,214.4874,213.6097,214.2231,32948.0
2020-10-05 15:00:00,227.05,227.94,226.69,227.54,38207.0,214.2703,215.1102,213.9306,214.7327,38207.0
2020-10-05 15:30:00,227.5,227.75,226.67,226.87,143928.0,214.695,214.9309,213.9117,214.1005,143928.0
2020-10-06 09:30:00,227.27,228.32,226.21,226.54,76161.0,214.4779,215.4688,213.4776,213.789,76161.0
2020-10-06 10:00:00,226.53,228.66,226.31,228.45,52331.0,213.7796,215.7897,213.572,215.5915,52331.0
2020-10-06 10:30:00,228.72,229.04,227.47,228.8,47605.0,215.8463,216.1483,214.6667,215.9218,47605.0
2020-10-06 11:00:00,228.88,229.12,228.44,228.78,33331.0,215.9973,216.2238,215.5821,215.9029,33331.0
2020-10-06 11:30:00,228.72,229.51,228.49,228.83,37171.0,215.8463,216.5919,215.6293,215.9501,37171.0
2020-10-06 12:00:00,229.07,229.99,228.96,229.58,41265.0,216.1766,217.0448,216.0728,216.6579,41265.0
2020-10-06 12:30:00,229.55,229.88,229.13,229.85,29131.0,216.6296,216.941,216.2332,216.9127,29131.0
2020-10-06 13:00:00,229.83,229.96,229.25,229.25,51231.0,216.8938,217.0165,216.3465,216.3465,51231.0
2020-10-06 13:30:00,229.26,230.45,229.26,229.93,81398.0,216.3559,217.479,216.3559,216.9882,81398.0
2020-10-06 14:00:00,229.93,230.64,229.84,230.24,43351.0,216.9882,217.6583,216.9033,217.2808,43351.0
2020-10-06 14:30:00,230.28,230.55,226.56,228.01,78727.0,217.3185,217.5733,213.8079,215.1763,78727.0
2020-10-06 15:00:00,227.6,228.1,226.16,226.66,106628.0,214.7894,215.2612,213.4304,213.9023,106628.0
2020-10-06 15:30:00,226.69,227.58,226.01,226.06,114577.0,213.9306,214.7705,213.2889,213.336,114577.0
2020-10-07 09:30:00,229.27,230.82,228.1,230.35,91652.0,216.3654,217.8281,215.2612,217.3846,91652.0
2020-10-07 10:00:00,230.5,232.24,229.9,232.01,83488.0,217.5261,219.1682,216.9599,218.9511,83488.0
2020-10-07 10:30:00,232.0,232.53,230.95,231.44,68520.0,218.9417,219.4419,217.9508,218.4132,68520.0
2020-10-07 11:00:00,231.37,231.59,230.4,230.74,28724.0,218.3472,218.5548,217.4318,217.7526,28724.0
2020-10-07 11:30:00,230.85,230.89,230.35,230.54,17903.0,217.8564,217.8942,217.3846,217.5639,17903.0
2020-10-07 12:00:00,230.51,230.56,229.48,229.63,22389.0,217.5356,217.5828,216.5635,216.7051,22389.0
2020-10-07 12:30:00,229.66,230.29,228.92,229.28,19455.0,216.7334,217.328,216.0351,216.3748,19455.0
2020-10-07 13:00:00,229.27,229.3,228.61,229.03,24448.0,216.3654,216.3937,215.7425,216.1389,24448.0
2020-10-07 13:30:00,229.16,229.93,228.92,229.8,18525.0,216.2616,216.9882,216.0351,216.8655,18525.0
2020-10-07 14:00:00,229.91,230.74,229.61,230.52,20918.0,216.9693,217.7526,216.6862,217.545,20918.0
2020-10-07 14:30:00,230.6,231.0,230.48,230.74,27338.0,217.6205,217.998,217.5073,217.7526,27338.0
2020-10-07 15:00:00,230.73,231.22,230.72,230.9,29055.0,217.7432,218.2056,217.7338,217.9036,29055.0
2020-10-07 15:30:00,230.87,231.32,230.48,230.57,121885.0,217.8753,218.3,217.5073,217.5922,121885.0
2020-10-08 09:30:00,230.99,232.55,230.71,232.55,69931.0,217.9886,219.4608,217.7243,219.4608,69931.0
2020-10-08 10:00:00,232.68,233.7,231.79,233.39,48087.0,219.5834,220.546,218.7435,220.2535,48087.0
2020-10-08 10:30:00,233.38,234.56,233.11,233.7,64169.0,220.244,221.3576,219.9892,220.546,64169.0
2020-10-08 11:00:00,233.7,233.8,233.01,233.08,49045.0,220.546,220.6404,219.8949,219.9609,49045.0
2020-10-08 11:30:00,233.12,233.12,231.71,232.3,38506.0,219.9987,219.9987,218.668,219.2248,38506.0
2020-10-08 12:00:00,232.3,233.53,232.25,233.41,25266.0,219.2248,220.3856,219.1776,220.2723,25266.0
2020-10-08 12:30:00,233.54,233.54,232.88,233.34,36385.0,220.395,220.395,219.7722,220.2063,36385.0
2020-10-08 13:00:00,233.35,233.47,232.84,233.39,28865.0,220.2157,220.329,219.7344,220.2535,28865.0
2020-10-08 13:30:00,233.33,233.85,233.23,233.64,40986.0,220.1968,220.6876,220.1025,220.4894,40986.0
2020-10-08 14:00:00,233.67,234.81,233.67,234.56,68723.0,220.5177,221.5935,220.5177,221.3576,68723.0
2020-10-08 14:30:00,234.56,234.78,234.06,234.11,49446.0,221.3576,221.5652,220.8858,220.9329,49446.0
2020-10-08 15:00:00,234.24,234.6,233.9,234.34,38213.0,221.0556,221.3954,220.7348,221.15,38213.0
2020-10-08 15:30:00,234.41,234.41,233.93,234.28,120642.0,221.2161,221.2161,220.7631,221.0934,120642.0
2020-10-09 09:30:00,235.02,237.01,234.68,235.54,91084.0,221.7917,223.6697,221.4709,222.2825,91084.0
2020-10-09 10:00:00,235.62,235.62,234.31,234.44,64168.0,222.358,222.358,221.1217,221.2444,64168.0
2020-10-09 10:30:00,234.47,235.16,234.32,234.62,34707.0,221.2727,221.9238,221.1311,221.4142,34707.0
2020-10-09 11:00:00,234.52,234.95,234.0,234.15,24996.0,221.3199,221.7257,220.8291,220.9707,24996.0
2020-10-09 11:30:00,234.27,235.49,233.58,235.02,52986.0,221.0839,222.2353,220.4328,221.7917,52986.0
2020-10-09 12:00:00,235.16,235.58,234.75,235.08,42082.0,221.9238,222.3202,221.5369,221.8483,42082.0
2020-10-09 12:30:00,235.15,235.32,234.85,235.12,21338.0,221.9144,222.0748,221.6313,221.8861,21338.0
2020-10-09 13:00:00,235.17,235.28,234.1,234.3,32895.0,221.9333,222.0371,220.9235,221.1123,32895.0
2020-10-09 13:30:00,234.32,234.83,234.25,234.48,23574.0,221.1311,221.6124,221.0651,221.2821,23574.0
2020-10-09 14:00:00,234.5,234.5,234.0,234.05,27726.0,221.301,221.301,220.8291,220.8763,27726.0
2020-10-09 14:30:00,234.08,234.73,233.71,234.6,41322.0,220.9046,221.518,220.5555,221.3954,41322.0
2020-10-09 15:00:00,234.6,234.8,234.25,234.7,39788.0,221.3954,221.5841,221.0651,221.4897,39788.0
2020-10-09 15:30:00,234.75,234.88,233.92,234.81,105682.0,221.5369,221.6596,220.7536,221.5935,105682.0
2020-10-12 09:30:00,237.14,237.26,236.01,237.17,72252.0,223.7924,223.9056,222.726,223.8207,72252.0
2020-10-12 10:00:00,237.13,237.26,236.1,236.62,36000.0,223.783,223.9056,222.8109,223.3017,36000.0
2020-10-12 10:30:00,236.45,236.49,235.19,235.21,23596.0,223.1412,223.179,221.9522,221.971,23596.0
2020-10-12 11:00:00,235.28,236.4,235.28,235.99,41228.0,222.0371,223.0941,222.0371,222.7071,41228.0
2020-10-12 11:30:00,235.96,235.96,235.07,235.56,27659.0,222.6788,222.6788,221.8389,222.3013,27659.0
2020-10-12 12:00:00,235.52,235.88,235.16,235.88,15808.0,222.2636,222.6033,221.9238,222.6033,15808.0
2020-10-12 12:30:00,235.89,235.89,235.42,235.6,22533.0,222.6128,222.6128,222.1692,222.3391,22533.0
2020-10-12 13:00:00,235.58,236.41,235.47,236.25,31119.0,222.3202,223.1035,222.2164,222.9525,31119.0
2020-10-12 13:30:00,236.2,236.62,235.7,236.57,25997.0,222.9053,223.3017,222.4335,223.2545,25997.0
2020-10-12 14:00:00,236.54,236.78,236.12,236.58,27902.0,223.2262,223.4527,222.8298,223.2639,27902.0
2020-10-12 14:30:00,236.66,236.78,236.27,236.68,20638.0,223.3394,223.4527,222.9714,223.3583,20638.0
2020-10-12 15:00:00,236.85,237.45,236.53,237.4,54876.0,223.5187,224.085,223.2167,224.0378,54876.0
2020-10-12 15:30:00,237.42,237.61,236.47,236.47,165518.0,224.0566,224.2359,223.1601,223.1601,165518.0
2020-10-13 09:30:00,236.14,237.46,235.82,235.98,73655.0,222.8487,224.0944,222.5467,222.6977,73655.0
2020-10-13 10:00:00,235.89,237.38,235.55,236.78,45925.0,222.6128,224.0189,222.2919,223.4527,45925.0
2020-10-13 10:30:00,236.96,237.27,235.77,235.8,37949.0,223.6225,223.9151,222.4995,222.5278,37949.0
2020-10-13 11:00:00,235.94,236.35,235.46,235.72,81102.0,222.6599,223.0469,222.207,222.4523,81102.0
2020-10-13 11:30:00,235.7,235.83,234.49,235.28,34194.0,222.4335,222.5561,221.2916,222.0371,34194.0
2020-10-13 12:00:00,235.3,236.47,234.81,236.44,32101.0,222.056,223.1601,221.5935,223.1318,32101.0
2020-10-13 12:30:00,236.5,236.98,235.78,236.86,27229.0,223.1884,223.6414,222.5089,223.5282,27229.0
2020-10-13 13:00:00,236.87,237.16,235.86,236.21,31438.0,223.5376,223.8113,222.5844,222.9147,31438.0
2020-10-13 13:30:00,236.26,237.06,236.26,236.53,22367.0,222.9619,223.7169,222.9619,223.2167,22367.0
2020-10-13 14:00:00,236.53,237.29,236.33,236.66,24186.0,223.2167,223.934,223.028,223.3394,24186.0
2020-10-13 14:30:00,236.44,236.48,235.33,236.08,34206.0,223.1318,223.1695,222.0843,222.7921,34206.0
2020-10-13 15:00:00,235.9,236.8,235.88,236.8,29749.0,222.6222,223.4715,222.6033,223.4715,29749.0
2020-10-13 15:30:00,236.78,237.58,236.55,237.21,141937.0,223.4527,224.2076,223.2356,223.8585,141937.0
2020-10-14 09:30:00,237.39,240.46,237.09,240.21,87249.0,224.0283,226.9255,223.7452,226.6896,87249.0
2020-10-14 10:00:00,240.33,240.46,239.1,239.59,42929.0,226.8028,226.9255,225.6421,226.1045,42929.0
2020-10-14 10:30:00,239.44,240.12,239.16,239.77,30728.0,225.9629,226.6047,225.6987,226.2744,30728.0
2020-10-14 11:00:00,239.82,240.44,239.25,240.38,36056.0,226.3216,226.9067,225.7836,226.85,36056.0
2020-10-14 11:30:00,240.45,240.66,238.46,238.85,42496.0,226.9161,227.1143,225.0381,225.4062,42496.0
2020-10-14 12:00:00,238.75,239.65,238.75,238.98,38015.0,225.3118,226.1611,225.3118,225.5288,38015.0
2020-10-14 12:30:00,238.98,239.36,238.77,239.36,33962.0,225.5288,225.8874,225.3307,225.8874,33962.0
2020-10-14 13:00:00,239.24,239.46,238.45,238.56,45123.0,225.7742,225.9818,225.0287,225.1325,45123.0
2020-10-14 13:30:00,238.64,239.09,238.33,238.81,18132.0,225.208,225.6326,224.9154,225.3684,18132.0
2020-10-14 14:00:00,238.75,239.3,238.59,238.95,27494.0,225.3118,225.8308,225.1608,225.5005,27494.0
2020-10-14 14:30:00,238.88,239.18,238.42,239.03,43628.0,225.4345,225.7176,225.0004,225.576,43628.0
2020-10-14 15:00:00,239.08,239.94,238.91,239.25,34995.0,225.6232,226.4348,225.4628,225.7836,34995.0
2020-10-14 15:30:00,239.13,239.44,238.13,238.48,107352.0,225.6704,225.9629,224.7267,225.057,107352.0
2020-10-15 09:30:00,234.66,236.62,234.36,236.56,78705.0,221.452,223.3017,221.1689,223.245,78705.0
2020-10-15 10:00:00,236.75,237.5,236.41,237.34,30309.0,223.4244,224.1321,223.1035,223.9811,30309.0
2020-10-15 10:30:00,237.39,237.72,236.74,237.14,25490.0,224.0283,224.3398,223.4149,223.7924,25490.0
2020-10-15 11:00:00,237.07,238.15,236.82,237.81,26736.0,223.7263,224.7456,223.4904,224.4247,26736.0
2020-10-15 11:30:00,237.76,239.0,237.48,238.1,24717.0,224.3775,225.5477,224.1133,224.6984,24717.0
2020-10-15 12:00:00,237.93,238.32,237.69,238.25,17658.0,224.5379,224.906,224.3114,224.8399,17658.0
2020-10-15 12:30:00,238.2,238.84,237.74,238.82,27693.0,224.7927,225.3967,224.3586,225.3778,27693.0
2020-10-15 13:00:00,238.8,239.06,238.37,238.93,15054.0,225.359,225.6043,224.9532,225.4816,15054.0
2020-10-15 13:30:00,238.98,239.35,238.45,238.46,31534.0,225.5288,225.878,225.0287,225.0381,31534.0
2020-10-15 14:00:00,238.5,239.12,238.39,238.53,34354.0,225.0759,225.661,224.972,225.1042,34354.0
2020-10-15 14:30:00,238.43,238.54,237.62,237.94,32691.0,225.0098,225.1136,224.2454,224.5474,32691.0
2020-10-15 15:00:00,237.94,238.16,237.41,237.7,40675.0,224.5474,224.755,224.0472,224.3209,40675.0
2020-10-15 15:30:00,237.68,238.29,237.38,238.25,175928.0,224.302,224.8777,224.0189,224.8399,175928.0
2020-10-16 09:30:00,240.0,241.49,239.71,241.39,137943.0,226.4914,227.8976,226.2177,227.8032,137943.0
2020-10-16 10:00:00,241.39,242.66,240.99,242.66,64749.0,227.8032,229.0017,227.4257,229.0017,64749.0
2020-10-16 10:30:00,242.77,243.16,242.11,242.56,69397.0,229.1055,229.4736,228.4827,228.9073,69397.0
2020-10-16 11:00:00,242.58,242.93,242.06,242.38,38422.0,228.9262,229.2565,228.4355,228.7375,38422.0
2020-10-16 11:30:00,242.29,242.77,242.29,242.72,25698.0,228.6525,229.1055,228.6525,229.0583,25698.0
2020-10-16 12:00:00,242.71,242.96,241.86,242.9,55331.0,229.0489,229.2848,228.2467,229.2282,55331.0
2020-10-16 12:30:00,242.8,243.04,241.25,242.44,347164.0,229.1338,229.3603,227.6711,228.7941,347164.0
2020-10-16 13:00:00,242.36,243.0,242.25,243.0,25636.0,228.7186,229.3226,228.6148,229.3226,25636.0
2020-10-16 13:30:00,242.99,243.32,242.68,242.9,31436.0,229.3131,229.6246,229.0206,229.2282,31436.0
2020-10-16 14:00:00,242.91,243.4,242.68,242.86,35812.0,229.2376,229.7001,229.0206,229.1904,35812.0
2020-10-16 14:30:00,242.9,242.9,242.34,242.55,33091.0,229.2282,229.2282,228.6997,228.8979,33091.0
2020-10-16 15:00:00,242.55,242.59,241.67,241.97,52991.0,228.8979,228.9356,228.0674,228.3505,52991.0
2020-10-16 15:30:00,241.92,242.0,239.79,240.0,248054.0,228.3034,228.3789,226.2932,226.4914,248054.0
2020-10-19 09:30:00,240.25,242.84,240.0,242.23,69365.0,226.7274,229.1716,226.4914,228.5959,69365.0
2020-10-19 10:00:00,242.16,242.24,241.0,242.2,44147.0,228.5298,228.6053,227.4351,228.5676,44147.0
2020-10-19 10:30:00,242.24,242.9,241.89,242.18,35427.0,228.6053,229.2282,228.275,228.5487,35427.0
2020-10-19 11:00:00,242.37,242.38,239.91,240.7,27798.0,228.728,228.7375,226.4065,227.152,27798.0
2020-10-19 11:30:00,240.84,240.84,240.18,240.56,30453.0,227.2841,227.2841,226.6613,227.0199,30453.0
2020-10-19 12:00:00,240.49,240.82,240.23,240.43,19228.0,226.9538,227.2653,226.7085,226.8972,19228.0
2020-10-19 12:30:00,240.33,240.7,240.05,240.27,14508.0,226.8028,227.152,226.5386,226.7462,14508.0
2020-10-19 13:00:00,240.38,240.45,239.85,239.95,18529.0,226.85,226.9161,226.3499,226.4442,18529.0
2020-10-19 13:30:00,240.09,240.09,239.18,239.46,24307.0,226.5764,226.5764,225.7176,225.9818,24307.0
2020-10-19 14:00:00,239.36,239.71,239.0,239.63,23773.0,225.8874,226.2177,225.5477,226.1422,23773.0
2020-10-19 14:30:00,239.62,239.62,237.57,237.68,35983.0,226.1328,226.1328,224.1982,224.302,35983.0
2020-10-19 15:00:00,237.68,238.24,237.11,237.89,51718.0,224.302,224.8305,223.7641,224.5002,51718.0
2020-10-19 15:30:00,237.89,238.84,237.23,238.32,92287.0,224.5002,225.3967,223.8773,224.906,92287.0
2020-10-20 09:30:00,239.7,240.76,239.07,240.71,66160.0,226.2083,227.2086,225.6138,227.1615,66160.0
2020-10-20 10:00:00,240.69,240.84,239.36,240.2,30535.0,227.1426,227.2841,225.8874,226.6802,30535.0
2020-10-20 10:30:00,240.15,241.12,239.74,240.0,26946.0,226.633,227.5484,226.2461,226.4914,26946.0
2020-10-20 11:00:00,239.85,240.88,239.26,240.41,33309.0,226.3499,227.3219,225.7931,226.8783,33309.0
2020-10-20 11:30:00,240.43,240.56,240.1,240.49,30288.0,226.8972,227.0199,226.5858,226.9538,30288.0
2020-10-20 12:00:00,240.46,240.88,240.24,240.24,25081.0,226.9255,227.3219,226.7179,226.7179,25081.0
2020-10-20 12:30:00,240.28,241.72,240.26,241.22,27254.0,226.7557,228.1146,226.7368,227.6428,27254.0
2020-10-20 13:00:00,241.24,242.04,240.96,241.84,34413.0,227.6616,228.4166,227.3974,228.2279,34413.0
2020-10-20 13:30:00,241.87,241.93,240.64,240.84,49000.0,228.2562,228.3128,227.0954,227.2841,49000.0
2020-10-20 14:00:00,240.88,240.97,239.94,239.94,31984.0,227.3219,227.4068,226.4348,226.4348,31984.0
2020-10-20 14:30:00,239.92,240.32,239.13,239.23,33492.0,226.4159,226.7934,225.6704,225.7648,33492.0
2020-10-20 15:00:00,239.22,239.82,237.76,239.6,61805.0,225.7553,226.3216,224.3775,226.1139,61805.0
2020-10-20 15:30:00,239.44,239.9,238.42,238.67,93759.0,225.9629,226.3971,225.0004,225.2363,93759.0
2020-10-21 09:30:00,239.52,241.42,238.39,241.19,62621.0,226.0384,227.8315,224.972,227.6144,62621.0
2020-10-21 10:00:00,241.09,241.92,240.71,241.5,41348.0,227.5201,228.3034,227.1615,227.907,41348.0
2020-10-21 10:30:00,241.55,241.87,239.82,239.97,45383.0,227.9542,228.2562,226.3216,226.4631,45383.0
2020-10-21 11:00:00,240.01,240.05,238.93,239.45,28403.0,226.5009,226.5386,225.4816,225.9724,28403.0
2020-10-21 11:30:00,239.45,239.91,239.17,239.39,32041.0,225.9724,226.4065,225.7081,225.9158,32041.0
2020-10-21 12:00:00,239.56,240.19,238.77,238.83,84034.0,226.0762,226.6707,225.3307,225.3873,84034.0
2020-10-21 12:30:00,238.86,239.01,237.82,238.47,32292.0,225.4156,225.5571,224.4341,225.0475,32292.0
2020-10-21 13:00:00,238.44,238.9,237.68,237.78,36285.0,225.0192,225.4533,224.302,224.3964,36285.0
2020-10-21 13:30:00,237.85,238.05,237.1,237.37,42394.0,224.4624,224.6512,223.7547,224.0095,42394.0
2020-10-21 14:00:00,237.4,237.56,236.9,236.9,100485.0,224.0378,224.1888,223.5659,223.5659,100485.0
2020-10-21 14:30:00,236.96,237.77,236.94,237.5,103890.0,223.6225,224.3869,223.6037,224.1321,103890.0
2020-10-21 15:00:00,237.52,238.18,237.25,238.06,49100.0,224.151,224.7739,223.8962,224.6606,49100.0
2020-10-21 15:30:00,237.99,238.12,236.06,236.4,211180.0,224.5946,224.7172,222.7732,223.0941,211180.0
2020-10-22 09:30:00,236.06,238.0,236.06,237.26,92068.0,222.7732,224.604,222.7732,223.9056,92068.0
2020-10-22 10:00:00,237.3,237.58,236.09,236.48,107202.0,223.9434,224.2076,222.8015,223.1695,107202.0
2020-10-22 10:30:00,236.47,236.59,235.34,235.85,43117.0,223.1601,223.2734,222.0937,222.575,43117.0
2020-10-22 11:00:00,235.94,236.63,235.82,235.96,45305.0,222.6599,223.3111,222.5467,222.6788,45305.0
2020-10-22 11:30:00,235.93,236.0,234.88,235.24,45662.0,222.6505,222.7166,221.6596,221.9993,45662.0
2020-10-22 12:00:00,235.25,235.86,235.07,235.86,19250.0,222.0088,222.5844,221.8389,222.5844,19250.0
2020-10-22 12:30:00,235.8,235.93,234.96,235.06,45251.0,222.5278,222.6505,221.7351,221.8295,45251.0
2020-10-22 13:00:00,234.97,235.56,234.93,235.21,33163.0,221.7445,222.3013,221.7068,221.971,33163.0
2020-10-22 13:30:00,235.26,235.87,235.05,235.68,20798.0,222.0182,222.5939,221.82,222.4146,20798.0
2020-10-22 14:00:00,235.69,236.51,235.69,236.22,32461.0,222.424,223.1979,222.424,222.9242,32461.0
2020-10-22 14:30:00,236.22,236.58,236.07,236.27,29242.0,222.9242,223.2639,222.7826,222.9714,29242.0
2020-10-22 15:00:00,236.29,236.57,235.92,236.54,40369.0,222.9902,223.2545,222.6411,223.2262,40369.0
2020-10-22 15:30:00,236.57,237.07,236.19,236.84,114482.0,223.2545,223.7263,222.8959,223.5093,114482.0
2020-10-23 09:30:00,237.12,239.45,237.12,238.89,56217.0,223.7735,225.9724,223.7735,225.4439,56217.0
2020-10-23 10:00:00,238.91,238.91,238.02,238.62,38000.0,225.4628,225.4628,224.6229,225.1891,38000.0
2020-10-23 10:30:00,238.54,239.83,238.54,239.23,29719.0,225.1136,226.331,225.1136,225.7648,29719.0
2020-10-23 11:00:00,239.13,239.46,238.23,238.64,22200.0,225.6704,225.9818,224.821,225.208,22200.0
2020-10-23 11:30:00,238.51,238.92,238.3,238.53,22644.0,225.0853,225.4722,224.8871,225.1042,22644.0
2020-10-23 12:00:00,238.45,238.98,237.56,238.11,27324.0,225.0287,225.5288,224.1888,224.7078,27324.0
2020-10-23 12:30:00,238.09,238.62,238.0,238.22,18221.0,224.6889,225.1891,224.604,224.8116,18221.0
2020-10-23 13:00:00,238.22,239.33,238.22,239.16,18067.0,224.8116,225.8591,224.8116,225.6987,18067.0
2020-10-23 13:30:00,239.15,239.38,238.95,239.21,18138.0,225.6893,225.9063,225.5005,225.7459,18138.0
2020-10-23 14:00:00,239.3,239.95,239.18,239.84,24404.0,225.8308,226.4442,225.7176,226.3404,24404.0
2020-10-23 14:30:00,239.8,239.99,239.59,239.76,23320.0,226.3027,226.482,226.1045,226.2649,23320.0
2020-10-23 15:00:00,239.81,240.0,239.4,239.46,44969.0,226.3121,226.4914,225.9252,225.9818,44969.0
2020-10-23 15:30:00,239.49,239.75,239.12,239.61,77943.0,226.0101,226.2555,225.661,226.1234,77943.0
2020-10-26 09:30:00,237.1,237.49,234.24,235.4,54317.0,223.7547,224.1227,221.0556,222.1503,54317.0
2020-10-26 10:00:00,235.32,236.4,234.56,234.56,32875.0,222.0748,223.0941,221.3576,221.3576,32875.0
2020-10-26 10:30:00,234.59,235.12,233.26,233.26,43968.0,221.3859,221.8861,220.1308,220.1308,43968.0
2020-10-26 11:00:00,233.22,233.81,232.36,233.51,41508.0,220.093,220.6498,219.2814,220.3667,41508.0
2020-10-26 11:30:00,233.5,233.84,233.13,233.69,19248.0,220.3573,220.6781,220.0081,220.5366,19248.0
2020-10-26 12:00:00,233.55,233.82,232.88,233.21,13014.0,220.4045,220.6593,219.7722,220.0836,13014.0
2020-10-26 12:30:00,233.36,233.36,232.51,232.73,25066.0,220.2252,220.2252,219.423,219.6306,25066.0
2020-10-26 13:00:00,232.7,232.89,231.96,232.15,28504.0,219.6023,219.7816,218.904,219.0833,28504.0
2020-10-26 13:30:00,232.09,232.85,231.74,232.85,33509.0,219.0266,219.7439,218.6963,219.7439,33509.0
2020-10-26 14:00:00,232.93,234.12,232.69,234.12,26831.0,219.8194,220.9424,219.5929,220.9424,26831.0
2020-10-26 14:30:00,234.02,234.19,233.04,233.27,27846.0,220.848,221.0084,219.9232,220.1402,27846.0
2020-10-26 15:00:00,233.28,233.82,232.57,233.82,42086.0,220.1497,220.6593,219.4796,220.6593,42086.0
2020-10-26 15:30:00,233.84,234.37,233.6,234.25,141394.0,220.6781,221.1783,220.4517,221.0651,141394.0
2020-10-27 09:30:00,234.2,234.59,231.25,231.67,98338.0,221.0179,221.3859,218.2339,218.6303,98338.0
2020-10-27 10:00:00,231.75,232.15,230.3,230.7,67647.0,218.7058,219.0833,217.3374,217.7149,67647.0
2020-10-27 10:30:00,230.68,231.4,230.22,230.96,52379.0,217.696,218.3755,217.2619,217.9602,52379.0
2020-10-27 11:00:00,230.58,231.24,229.47,229.49,61423.0,217.6016,218.2245,216.5541,216.573,61423.0
2020-10-27 11:30:00,229.35,230.1,229.02,229.86,49188.0,216.4409,217.1487,216.1294,216.9222,49188.0
2020-10-27 12:00:00,230.09,230.99,229.73,229.81,38813.0,217.1392,217.9886,216.7995,216.875,38813.0
2020-10-27 12:30:00,229.87,229.93,228.4,228.71,32616.0,216.9316,216.9882,215.5443,215.8369,32616.0
2020-10-27 13:00:00,228.63,230.13,228.56,230.05,33083.0,215.7614,217.177,215.6953,217.1015,33083.0
2020-10-27 13:30:00,230.06,230.49,229.72,229.76,48500.0,217.1109,217.5167,216.79,216.8278,48500.0
2020-10-27 14:00:00,229.73,229.82,229.04,229.08,37859.0,216.7995,216.8844,216.1483,216.1861,37859.0
2020-10-27 14:30:00,229.14,229.24,228.0,228.22,57329.0,216.2427,216.3371,215.1669,215.3745,57329.0
2020-10-27 15:00:00,228.24,229.54,228.13,229.4,38122.0,215.3933,216.6202,215.2895,216.4881,38122.0
2020-10-27 15:30:00,229.41,230.16,228.47,228.71,139703.0,216.4975,217.2053,215.6104,215.8369,139703.0
2020-10-28 09:30:00,225.0,227.5,222.51,225.57,118682.0,212.3357,214.695,209.9859,212.8736,118682.0
2020-10-28 10:00:00,225.7,226.72,224.45,224.8,40984.0,212.9963,213.9589,211.8167,212.147,40984.0
2020-10-28 10:30:00,224.69,225.07,222.87,223.84,63732.0,212.0432,212.4018,210.3256,211.241,63732.0
2020-10-28 11:00:00,223.81,223.98,222.95,223.11,60224.0,211.2127,211.3731,210.4011,210.5521,60224.0
2020-10-28 11:30:00,223.08,224.49,222.67,224.33,63040.0,210.5238,211.8544,210.1369,211.7034,63040.0
2020-10-28 12:00:00,224.25,225.11,223.77,223.77,45426.0,211.6279,212.4395,211.1749,211.1749,45426.0
2020-10-28 12:30:00,223.87,224.05,222.86,223.75,30588.0,211.2693,211.4392,210.3162,211.1561,30588.0
2020-10-28 13:00:00,223.8,223.85,222.88,223.85,36635.0,211.2033,211.2504,210.335,211.2504,36635.0
2020-10-28 13:30:00,223.84,224.28,223.07,223.66,36513.0,211.241,211.6562,210.5143,211.0711,36513.0
2020-10-28 14:00:00,223.63,223.87,222.7,223.72,49219.0,211.0428,211.2693,210.1652,211.1278,49219.0
2020-10-28 14:30:00,223.81,223.95,222.81,223.23,59519.0,211.2127,211.3448,210.269,210.6653,59519.0
2020-10-28 15:00:00,223.25,224.61,222.66,224.49,62712.0,210.6842,211.9677,210.1274,211.8544,62712.0
2020-10-28 15:30:00,224.49,225.08,223.2,223.27,138438.0,211.8544,212.4112,210.637,210.7031,138438.0
2020-10-29 09:30:00,222.07,223.98,221.73,223.42,69699.0,209.5706,211.3731,209.2498,210.8446,69699.0
2020-10-29 10:00:00,223.52,226.24,223.44,226.11,37580.0,210.939,213.5059,210.8635,213.3832,37580.0
2020-10-29 10:30:00,226.23,227.29,226.04,226.77,40357.0,213.4965,214.4968,213.3172,214.0061,40357.0
2020-10-29 11:00:00,226.55,226.55,225.58,225.59,21092.0,213.7985,213.7985,212.8831,212.8925,21092.0
2020-10-29 11:30:00,225.61,225.67,224.81,225.58,26488.0,212.9114,212.968,212.1564,212.8831,26488.0
2020-10-29 12:00:00,225.61,225.79,224.9,225.47,36207.0,212.9114,213.0812,212.2413,212.7793,36207.0
2020-10-29 12:30:00,225.53,226.35,225.48,226.35,26233.0,212.8359,213.6097,212.7887,213.6097,26233.0
2020-10-29 13:00:00,226.28,226.38,225.1,225.9,24435.0,213.5437,213.638,212.4301,213.1851,24435.0
2020-10-29 13:30:00,226.09,227.56,225.9,227.43,35672.0,213.3644,214.7516,213.1851,214.6289,35672.0
2020-10-29 14:00:00,227.59,229.14,227.58,228.92,39769.0,214.7799,216.2427,214.7705,216.0351,39769.0
2020-10-29 14:30:00,228.85,229.6,228.26,229.25,93423.0,215.969,216.6768,215.4122,216.3465,93423.0
2020-10-29 15:00:00,229.27,229.36,228.27,229.06,59380.0,216.3654,216.4503,215.4217,216.1672,59380.0
2020-10-29 15:30:00,229.09,229.81,228.02,228.02,206685.0,216.1955,216.875,215.1857,215.1857,206685.0
2020-10-30 09:30:00,227.63,228.36,226.79,227.93,63167.0,214.8177,215.5066,214.025,215.1008,63167.0
2020-10-30 10:00:00,227.88,228.59,225.78,225.78,24618.0,215.0536,215.7236,213.0718,213.0718,24618.0
2020-10-30 10:30:00,225.77,226.08,223.92,224.25,38401.0,213.0624,213.3549,211.3165,211.6279,38401.0
2020-10-30 11:00:00,223.88,225.71,223.87,224.87,55909.0,211.2787,213.0057,211.2693,212.213,55909.0
2020-10-30 11:30:00,224.69,225.69,224.12,225.35,24969.0,212.0432,212.9869,211.5052,212.666,24969.0
2020-10-30 12:00:00,225.22,226.65,225.22,226.42,24844.0,212.5433,213.8928,212.5433,213.6758,24844.0
2020-10-30 12:30:00,226.39,226.46,225.15,225.16,31560.0,213.6475,213.7135,212.4773,212.4867,31560.0
2020-10-30 13:00:00,225.11,225.41,224.34,224.56,37021.0,212.4395,212.7226,211.7129,211.9205,37021.0
2020-10-30 13:30:00,224.57,225.09,223.67,224.84,45078.0,211.9299,212.4206,211.0806,212.1847,45078.0
2020-10-30 14:00:00,224.93,225.49,223.6,223.61,46828.0,212.2696,212.7981,211.0145,211.0239,46828.0
2020-10-30 14:30:00,223.62,223.96,222.61,223.5,49646.0,211.0334,211.3542,210.0802,210.9201,49646.0
2020-10-30 15:00:00,223.46,224.11,223.02,223.14,70033.0,210.8824,211.4958,210.4672,210.5804,70033.0
2020-10-30 15:30:00,223.08,226.16,222.77,226.07,177107.0,210.5238,213.4304,210.2312,213.3455,177107.0
2020-11-02 09:30:00,228.49,231.78,227.5,231.52,87466.0,215.6293,218.7341,214.695,218.4887,87466.0
2020-11-02 10:00:00,231.52,232.22,230.41,231.59,68062.0,218.4887,219.1493,217.4412,218.5548,68062.0
2020-11-02 10:30:00,231.53,231.63,229.58,230.09,53957.0,218.4982,218.5925,216.6579,217.1392,53957.0
2020-11-02 11:00:00,230.09,230.9,229.65,230.9,53257.0,217.1392,217.9036,216.724,217.9036,53257.0
2020-11-02 11:30:00,230.92,231.35,230.43,230.93,35010.0,217.9225,218.3283,217.4601,217.9319,35010.0
2020-11-02 12:00:00,230.93,231.62,230.77,231.58,38300.0,217.9319,218.5831,217.7809,218.5453,38300.0
2020-11-02 12:30:00,231.66,231.66,230.42,230.79,30599.0,218.6208,218.6208,217.4506,217.7998,30599.0
2020-11-02 13:00:00,230.8,230.89,229.56,229.89,35101.0,217.8093,217.8942,216.639,216.9505,35101.0
2020-11-02 13:30:00,229.93,230.32,229.78,230.14,34847.0,216.9882,217.3563,216.8467,217.1864,34847.0
2020-11-02 14:00:00,230.13,231.31,230.13,231.31,61283.0,217.177,218.2905,217.177,218.2905,61283.0
2020-11-02 14:30:00,231.45,232.24,231.26,231.77,51311.0,218.4227,219.1682,218.2434,218.7247,51311.0
2020-11-02 15:00:00,231.77,232.24,231.45,231.52,72878.0,218.7247,219.1682,218.4227,218.4887,72878.0
2020-11-02 15:30:00,231.59,231.95,230.25,231.59,195676.0,218.5548,218.8945,217.2902,218.5548,195676.0
2020-11-03 09:30:00,235.61,237.6,234.42,237.32,114845.0,222.3485,224.2265,221.2255,223.9623,114845.0
2020-11-03 10:00:00,237.22,239.98,237.12,239.43,84339.0,223.8679,226.4725,223.7735,225.9535,84339.0
2020-11-03 10:30:00,239.38,240.13,238.67,240.0,47456.0,225.9063,226.6141,225.2363,226.4914,47456.0
2020-11-03 11:00:00,240.24,240.44,239.22,239.29,87363.0,226.7179,226.9067,225.7553,225.8214,87363.0
2020-11-03 11:30:00,239.37,239.47,238.11,238.54,41186.0,225.8969,225.9913,224.7078,225.1136,41186.0
2020-11-03 12:00:00,238.72,239.0,238.15,238.64,29882.0,225.2835,225.5477,224.7456,225.208,29882.0
2020-11-03 12:30:00,238.83,239.36,238.11,238.19,137286.0,225.3873,225.8874,224.7078,224.7833,137286.0
2020-11-03 13:00:00,238.27,239.68,238.09,239.32,64033.0,224.8588,226.1894,224.6889,225.8497,64033.0
2020-11-03 13:30:00,239.46,239.78,239.06,239.39,33123.0,225.9818,226.2838,225.6043,225.9158,33123.0
2020-11-03 14:00:00,239.34,240.02,239.25,239.62,68874.0,225.8686,226.5103,225.7836,226.1328,68874.0
2020-11-03 14:30:00,239.62,240.0,239.5,239.77,74391.0,226.1328,226.4914,226.0196,226.2744,74391.0
2020-11-03 15:00:00,239.75,240.0,239.14,239.52,52132.0,226.2555,226.4914,225.6798,226.0384,52132.0
2020-11-03 15:30:00,239.42,241.62,239.42,239.83,231726.0,225.9441,228.0202,225.9441,226.331,231726.0
2020-11-04 09:30:00,237.4,238.98,233.3,236.76,136518.0,224.0378,225.5288,220.1685,223.4338,136518.0
2020-11-04 10:00:00,236.97,240.0,236.66,238.56,94097.0,223.632,226.4914,223.3394,225.1325,94097.0
2020-11-04 10:30:00,238.41,238.64,236.18,237.96,84441.0,224.9909,225.208,222.8864,224.5662,84441.0
2020-11-04 11:00:00,237.87,238.19,236.87,237.51,66217.0,224.4813,224.7833,223.5376,224.1416,66217.0
2020-11-04 11:30:00,237.52,238.3,237.42,237.89,96568.0,224.151,224.8871,224.0566,224.5002,96568.0
2020-11-04 12:00:00,237.77,238.25,237.58,237.98,157609.0,224.3869,224.8399,224.2076,224.5851,157609.0
2020-11-04 12:30:00,237.93,238.09,236.3,236.3,68374.0,224.5379,224.6889,222.9997,222.9997,68374.0
2020-11-04 13:00:00,236.38,236.6,235.42,236.51,65206.0,223.0752,223.2828,222.1692,223.1979,65206.0
2020-11-04 13:30:00,236.56,237.0,235.57,236.62,56319.0,223.245,223.6603,222.3108,223.3017,56319.0
2020-11-04 14:00:00,236.64,237.0,236.21,236.83,42038.0,223.3205,223.6603,222.9147,223.4998,42038.0
2020-11-04 14:30:00,236.81,237.21,236.1,236.23,67673.0,223.481,223.8585,222.8109,222.9336,67673.0
2020-11-04 15:00:00,236.4,236.86,234.11,234.33,117466.0,223.0941,223.5282,220.9329,221.1406,117466.0
2020-11-04 15:30:00,234.4,235.0,233.2,233.32,212630.0,221.2066,221.7729,220.0742,220.1874,212630.0
2020-11-05 09:30:00,237.82,241.04,237.33,240.81,325168.0,224.4341,227.4729,223.9717,227.2558,325168.0
2020-11-05 10:00:00,240.7,242.84,240.55,241.67,166000.0,227.152,229.1716,227.0105,228.0674,166000.0
2020-11-05 10:30:00,241.71,244.13,241.44,244.13,90479.0,228.1052,230.389,227.8504,230.389,90479.0
2020-11-05 11:00:00,244.11,244.6,243.25,244.49,82633.0,230.3701,230.8325,229.5585,230.7287,82633.0
2020-11-05 11:30:00,244.53,245.69,244.28,245.54,95829.0,230.7664,231.8612,230.5305,231.7196,95829.0
2020-11-05 12:00:00,245.54,245.57,244.5,244.57,89750.0,231.7196,231.7479,230.7381,230.8042,89750.0
2020-11-05 12:30:00,244.55,246.0,244.55,246.0,70782.0,230.7853,232.1537,230.7853,232.1537,70782.0
2020-11-05 13:00:00,246.04,246.94,245.83,245.83,89610.0,232.1915,233.0408,231.9933,231.9933,89610.0
2020-11-05 13:30:00,245.98,246.59,245.73,246.41,52875.0,232.1348,232.7105,231.8989,232.5406,52875.0
2020-11-05 14:00:00,246.36,247.09,245.59,245.78,55207.0,232.4934,233.1824,231.7668,231.9461,55207.0
2020-11-05 14:30:00,245.65,246.7,245.39,246.67,49135.0,231.8234,232.8143,231.578,232.786,49135.0
2020-11-05 15:00:00,246.58,246.82,246.08,246.42,78985.0,232.7011,232.9276,232.2292,232.5501,78985.0
2020-11-05 15:30:00,246.32,246.59,245.5,245.8,179511.0,232.4557,232.7105,231.6819,231.965,179511.0
2020-11-06 09:30:00,246.58,250.37,246.11,249.12,162700.0,232.7011,236.2777,232.2575,235.0981,162700.0
2020-11-06 10:00:00,249.24,250.3,248.44,249.47,99933.0,235.2113,236.2117,234.4564,235.4284,99933.0
2020-11-06 10:30:00,249.61,249.61,246.55,246.99,52950.0,235.5605,235.5605,232.6728,233.088,52950.0
2020-11-06 11:00:00,247.11,248.04,246.93,247.23,68895.0,233.2012,234.0789,233.0314,233.3145,68895.0
2020-11-06 11:30:00,247.31,247.78,246.9,247.33,43050.0,233.39,233.8335,233.0031,233.4088,43050.0
2020-11-06 12:00:00,247.49,247.67,246.5,246.91,34779.0,233.5598,233.7297,232.6256,233.0125,34779.0
2020-11-06 12:30:00,246.89,247.71,246.43,247.23,35763.0,232.9936,233.7675,232.5595,233.3145,35763.0
2020-11-06 13:00:00,247.32,247.9,247.32,247.75,23493.0,233.3994,233.9468,233.3994,233.8052,23493.0
2020-11-06 13:30:00,247.67,248.06,247.51,247.7,39839.0,233.7297,234.0978,233.5787,233.758,39839.0
2020-11-06 14:00:00,247.75,248.11,247.56,247.88,40383.0,233.8052,234.1449,233.6259,233.9279,40383.0
2020-11-06 14:30:00,247.93,248.01,247.44,247.81,24338.0,233.9751,234.0506,233.5127,233.8618,24338.0
2020-11-06 15:00:00,247.76,247.93,247.21,247.83,64583.0,233.8146,233.9751,233.2956,233.8807,64583.0
2020-11-06 15:30:00,247.83,248.14,247.38,247.79,210648.0,233.8807,234.1733,233.456,233.843,210648.0
2020-11-09 09:30:00,260.59,265.87,256.32,256.71,256318.0,245.9225,250.9053,241.8928,242.2609,256318.0
2020-11-09 10:00:00,256.44,257.55,255.01,256.63,140551.0,242.0061,243.0536,240.6566,242.1854,140551.0
2020-11-09 10:30:00,256.66,257.04,254.37,254.91,76869.0,242.2137,242.5723,240.0526,240.5622,76869.0
2020-11-09 11:00:00,254.96,255.15,248.53,252.47,128204.0,240.6094,240.7887,234.5413,238.2595,128204.0
2020-11-09 11:30:00,252.52,253.65,251.9,252.95,75042.0,238.3067,239.3731,237.7216,238.7125,75042.0
2020-11-09 12:00:00,253.05,253.35,251.35,251.93,46171.0,238.8069,239.09,237.2026,237.7499,46171.0
2020-11-09 12:30:00,251.65,252.54,250.93,251.82,124530.0,237.4857,238.3256,236.8062,237.6461,124530.0
2020-11-09 13:00:00,252.12,254.41,252.08,253.05,51610.0,237.9292,240.0903,237.8915,238.8069,51610.0
2020-11-09 13:30:00,253.09,253.95,252.58,253.15,31678.0,238.8446,239.6562,238.3633,238.9013,31678.0
2020-11-09 14:00:00,253.35,253.41,251.38,252.38,43083.0,239.09,239.1466,237.2309,238.1746,43083.0
2020-11-09 14:30:00,252.27,252.38,251.45,251.94,50418.0,238.0708,238.1746,237.297,237.7594,50418.0
2020-11-09 15:00:00,251.67,252.88,250.77,250.93,89498.0,237.5046,238.6465,236.6552,236.8062,89498.0
2020-11-09 15:30:00,250.83,251.55,248.35,249.51,279284.0,236.7118,237.3913,234.3714,235.4661,279284.0
2020-11-10 09:30:00,249.49,255.32,249.49,255.32,100139.0,235.4473,240.9491,235.4473,240.9491,100139.0
2020-11-10 10:00:00,255.16,256.9,254.83,255.42,94441.0,240.7981,242.4402,240.4867,241.0435,94441.0
2020-11-10 10:30:00,255.36,255.49,252.75,254.23,92458.0,240.9869,241.1096,238.5238,239.9205,92458.0
2020-11-10 11:00:00,254.22,256.1,254.21,255.37,52353.0,239.911,241.6852,239.9016,240.9963,52353.0
2020-11-10 11:30:00,255.34,255.94,254.65,255.46,54175.0,240.968,241.5342,240.3168,241.0812,54175.0
2020-11-10 12:00:00,255.56,256.73,254.7,255.12,76823.0,241.1756,242.2798,240.364,240.7604,76823.0
2020-11-10 12:30:00,255.27,255.27,253.56,253.67,67449.0,240.9019,240.9019,239.2882,239.392,67449.0
2020-11-10 13:00:00,253.8,254.15,252.86,253.49,39876.0,239.5147,239.845,238.6276,239.2221,39876.0
2020-11-10 13:30:00,253.49,254.23,252.95,254.23,79372.0,239.2221,239.9205,238.7125,239.9205,79372.0
2020-11-10 14:00:00,254.27,254.89,253.65,254.06,52724.0,239.9582,240.5433,239.3731,239.76,52724.0
2020-11-10 14:30:00,253.88,254.77,253.21,254.5,72785.0,239.5902,240.4301,238.9579,240.1753,72785.0
2020-11-10 15:00:00,254.57,255.54,254.43,255.0,90443.0,240.2413,241.1567,240.1092,240.6471,90443.0
2020-11-10 15:30:00,254.96,255.0,253.42,253.72,218200.0,240.6094,240.6471,239.1561,239.4392,218200.0
2020-11-11 09:30:00,253.96,254.27,245.95,247.13,156780.0,239.6657,239.9582,232.1065,233.2201,156780.0
2020-11-11 10:00:00,247.13,248.95,246.56,247.94,62887.0,233.2201,234.9377,232.6822,233.9845,62887.0
2020-11-11 10:30:00,248.16,249.17,248.16,248.83,34328.0,234.1921,235.1453,234.1921,234.8244,34328.0
2020-11-11 11:00:00,248.77,250.17,248.41,249.34,31483.0,234.7678,236.089,234.4281,235.3057,31483.0
2020-11-11 11:30:00,249.54,250.37,249.2,250.28,163865.0,235.4945,236.2777,235.1736,236.1928,163865.0
2020-11-11 12:00:00,250.48,250.49,249.57,249.99,32997.0,236.3815,236.391,235.5228,235.9191,32997.0
2020-11-11 12:30:00,249.96,250.05,249.54,249.73,44391.0,235.8908,235.9758,235.4945,235.6738,44391.0
2020-11-11 13:00:00,249.73,250.23,249.43,249.64,29642.0,235.6738,236.1456,235.3906,235.5888,29642.0
2020-11-11 13:30:00,249.74,250.3,249.38,249.69,47955.0,235.6832,236.2117,235.3435,235.636,47955.0
2020-11-11 14:00:00,249.79,250.44,249.56,249.6,44512.0,235.7304,236.3438,235.5133,235.5511,44512.0
2020-11-11 14:30:00,249.65,250.13,249.17,250.05,26827.0,235.5983,236.0512,235.1453,235.9758,26827.0
2020-11-11 15:00:00,250.03,250.76,249.77,249.98,61606.0,235.9569,236.6458,235.7115,235.9097,61606.0
2020-11-11 15:30:00,249.96,250.47,248.9,249.35,249999.0,235.8908,236.3721,234.8905,235.3152,249999.0
2020-11-12 09:30:00,250.85,251.94,249.46,250.21,97810.0,236.7307,237.7594,235.419,236.1267,97810.0
2020-11-12 10:00:00,249.91,250.72,249.41,250.61,57356.0,235.8436,236.608,235.3718,236.5042,57356.0
2020-11-12 10:30:00,250.71,252.21,250.69,252.02,43319.0,236.5986,238.0142,236.5797,237.8349,43319.0
2020-11-12 11:00:00,251.91,252.1,251.1,251.33,39188.0,237.7311,237.9104,236.9667,237.1837,39188.0
2020-11-12 11:30:00,251.34,251.75,250.45,250.71,24847.0,237.1931,237.5801,236.3532,236.5986,24847.0
2020-11-12 12:00:00,250.63,251.49,250.05,250.06,22512.0,236.5231,237.3347,235.9758,235.9852,22512.0
2020-11-12 12:30:00,250.03,250.28,248.09,249.54,35126.0,235.9569,236.1928,234.1261,235.4945,35126.0
2020-11-12 13:00:00,249.3,249.3,247.84,248.4,23455.0,235.268,235.268,233.8901,234.4186,23455.0
2020-11-12 13:30:00,248.4,249.2,248.11,248.51,31219.0,234.4186,235.1736,234.1449,234.5224,31219.0
2020-11-12 14:00:00,248.51,248.85,247.95,248.35,44078.0,234.5224,234.8433,233.994,234.3714,44078.0
2020-11-12 14:30:00,248.28,248.84,247.4,247.4,41687.0,234.3054,234.8339,233.4749,233.4749,41687.0
2020-11-12 15:00:00,247.31,247.93,246.87,247.0,63096.0,233.39,233.9751,232.9747,233.0974,63096.0
2020-11-12 15:30:00,247.07,248.44,246.98,248.01,267998.0,233.1635,234.4564,233.0785,234.0506,267998.0
2020-11-13 09:30:00,250.82,252.55,249.84,252.09,91622.0,236.7024,238.335,235.7776,237.9009,91622.0
2020-11-13 10:00:00,252.09,252.6,250.75,251.48,46361.0,237.9009,238.3822,236.6364,237.3253,46361.0
2020-11-13 10:30:00,251.48,251.48,249.44,249.62,37049.0,237.3253,237.3253,235.4001,235.57,37049.0
2020-11-13 11:00:00,249.62,250.43,249.08,249.73,38475.0,235.57,236.3344,235.0603,235.6738,38475.0
2020-11-13 11:30:00,249.68,251.13,249.13,251.13,30869.0,235.6266,236.995,235.1075,236.995,30869.0
2020-11-13 12:00:00,251.16,251.76,251.02,251.33,19329.0,237.0233,237.5895,236.8912,237.1837,19329.0
2020-11-13 12:30:00,251.31,251.7,251.06,251.44,21667.0,237.1648,237.5329,236.9289,237.2875,21667.0
2020-11-13 13:00:00,251.52,251.71,251.28,251.52,29881.0,237.363,237.5423,237.1365,237.363,29881.0
2020-11-13 13:30:00,251.41,251.71,251.08,251.52,19858.0,237.2592,237.5423,236.9478,237.363,19858.0
2020-11-13 14:00:00,251.59,252.0,251.19,251.54,37892.0,237.4291,237.816,237.0516,237.3819,37892.0
2020-11-13 14:30:00,251.6,251.94,251.17,251.6,35723.0,237.4385,237.7594,237.0327,237.4385,35723.0
2020-11-13 15:00:00,251.68,251.95,251.38,251.78,42144.0,237.514,237.7688,237.2309,237.6084,42144.0
2020-11-13 15:30:00,251.73,252.36,251.23,251.77,139840.0,237.5612,238.1557,237.0893,237.5989,139840.0
2020-11-16 09:30:00,255.0,255.5,253.61,255.5,97133.0,240.6471,241.119,239.3354,241.119,97133.0
2020-11-16 10:00:00,255.47,258.6,255.17,258.1,132931.0,241.0907,244.0445,240.8076,243.5727,132931.0
2020-11-16 10:30:00,258.11,259.22,257.7,259.22,97385.0,243.5821,244.6296,243.1952,244.6296,97385.0
2020-11-16 11:00:00,259.17,259.44,258.03,258.55,116597.0,244.5824,244.8372,243.5066,243.9973,116597.0
2020-11-16 11:30:00,258.55,260.34,258.54,259.43,218696.0,243.9973,245.6866,243.9879,244.8278,218696.0
2020-11-16 12:00:00,259.43,260.0,259.3,259.76,37905.0,244.8278,245.3657,244.7051,245.1392,37905.0
2020-11-16 12:30:00,259.87,259.87,259.07,259.44,31590.0,245.243,245.243,244.4881,244.8372,31590.0
2020-11-16 13:00:00,259.36,259.4,258.05,258.06,36474.0,244.7617,244.7995,243.5255,243.5349,36474.0
2020-11-16 13:30:00,258.07,258.54,257.11,257.11,31327.0,243.5443,243.9879,242.6384,242.6384,31327.0
2020-11-16 14:00:00,257.16,257.55,256.69,257.2,62547.0,242.6856,243.0536,242.242,242.7233,62547.0
2020-11-16 14:30:00,257.32,257.75,257.07,257.7,44339.0,242.8366,243.2424,242.6006,243.1952,44339.0
2020-11-16 15:00:00,257.65,258.58,257.21,258.14,57171.0,243.148,244.0256,242.7327,243.6104,57171.0
2020-11-16 15:30:00,258.12,259.29,257.88,259.1,155623.0,243.5915,244.6957,243.365,244.5164,155623.0
2020-11-17 09:30:00,258.16,258.16,253.5,253.63,113028.0,243.6293,243.6293,239.2316,239.3542,113028.0
2020-11-17 10:00:00,253.66,256.76,253.66,255.51,62944.0,239.3826,242.3081,239.3826,241.1284,62944.0
2020-11-17 10:30:00,255.63,256.96,255.5,256.78,29788.0,241.2417,242.4968,241.119,242.3269,29788.0
2020-11-17 11:00:00,256.76,258.59,256.55,258.07,48439.0,242.3081,244.0351,242.1099,243.5443,48439.0
2020-11-17 11:30:00,258.23,258.77,257.82,258.47,47565.0,243.6953,244.2049,243.3084,243.9218,47565.0
2020-11-17 12:00:00,258.51,259.72,258.4,259.1,127736.0,243.9596,245.1015,243.8558,244.5164,127736.0
2020-11-17 12:30:00,259.06,259.06,258.23,258.81,31437.0,244.4786,244.4786,243.6953,244.2427,31437.0
2020-11-17 13:00:00,258.85,259.04,257.05,257.09,34619.0,244.2804,244.4597,242.5818,242.6195,34619.0
2020-11-17 13:30:00,257.08,257.09,256.01,256.56,31504.0,242.6101,242.6195,241.6003,242.1193,31504.0
2020-11-17 14:00:00,256.52,258.04,256.47,257.78,30035.0,242.0816,243.516,242.0344,243.2707,30035.0
2020-11-17 14:30:00,257.82,258.49,257.6,258.21,29243.0,243.3084,243.9407,243.1008,243.6765,29243.0
2020-11-17 15:00:00,258.17,258.37,257.31,257.66,48560.0,243.6387,243.8275,242.8271,243.1574,48560.0
2020-11-17 15:30:00,257.69,258.81,257.38,258.06,154410.0,243.1857,244.2427,242.8932,243.5349,154410.0
2020-11-18 09:30:00,258.44,260.2,258.35,259.98,130172.0,243.8935,245.5545,243.8086,245.3468,130172.0
2020-11-18 10:00:00,259.88,260.6,259.52,259.73,143767.0,245.2525,245.9319,244.9127,245.1109,143767.0
2020-11-18 10:30:00,259.73,260.25,259.62,259.83,103852.0,245.1109,245.6016,245.0071,245.2053,103852.0
2020-11-18 11:00:00,259.9,260.14,259.56,259.79,88553.0,245.2713,245.4978,244.9505,245.1675,88553.0
2020-11-18 11:30:00,259.79,260.08,259.67,259.99,65006.0,245.1675,245.4412,245.0543,245.3563,65006.0
2020-11-18 12:00:00,259.98,260.09,259.19,259.52,56273.0,245.3468,245.4506,244.6013,244.9127,56273.0
2020-11-18 12:30:00,259.43,259.49,258.63,258.63,26763.0,244.8278,244.8844,244.0728,244.0728,26763.0
2020-11-18 13:00:00,258.63,259.18,258.59,258.71,32004.0,244.0728,244.5919,244.0351,244.1483,32004.0
2020-11-18 13:30:00,258.67,259.34,258.26,258.58,34025.0,244.1106,244.7429,243.7236,244.0256,34025.0
2020-11-18 14:00:00,258.49,259.23,258.26,258.65,47311.0,243.9407,244.639,243.7236,244.0917,47311.0
2020-11-18 14:30:00,258.65,259.52,258.43,259.03,67867.0,244.0917,244.9127,243.8841,244.4503,67867.0
2020-11-18 15:00:00,259.12,259.45,258.58,258.6,70811.0,244.5352,244.8467,244.0256,244.0445,70811.0
2020-11-18 15:30:00,258.6,258.74,257.25,257.34,162188.0,244.0445,244.1766,242.7705,242.8554,162188.0
2020-11-19 09:30:00,257.29,259.5,255.3,259.23,115496.0,242.8082,244.8939,240.9303,244.639,115496.0
2020-11-19 10:00:00,259.53,259.53,257.28,257.8,90584.0,244.9222,244.9222,242.7988,243.2895,90584.0
2020-11-19 10:30:00,257.45,258.79,257.38,257.95,48186.0,242.9592,244.2238,242.8932,243.4311,48186.0
2020-11-19 11:00:00,257.76,258.06,257.17,257.48,37468.0,243.2518,243.5349,242.695,242.9875,37468.0
2020-11-19 11:30:00,257.46,257.59,256.6,257.13,37003.0,242.9687,243.0914,242.1571,242.6572,37003.0
2020-11-19 12:00:00,257.13,257.23,255.25,255.89,47417.0,242.6572,242.7516,240.8831,241.487,47417.0
2020-11-19 12:30:00,255.91,257.42,255.87,257.33,30911.0,241.5059,242.9309,241.4682,242.846,30911.0
2020-11-19 13:00:00,257.43,257.7,256.85,257.27,44960.0,242.9404,243.1952,242.393,242.7894,44960.0
2020-11-19 13:30:00,257.27,257.36,256.77,256.88,38638.0,242.7894,242.8743,242.3175,242.4213,38638.0
2020-11-19 14:00:00,256.87,257.08,256.33,256.84,50193.0,242.4119,242.6101,241.9023,242.3836,50193.0
2020-11-19 14:30:00,256.84,257.78,256.81,257.25,53403.0,242.3836,243.2707,242.3553,242.7705,53403.0
2020-11-19 15:00:00,257.25,257.25,255.29,255.84,85379.0,242.7705,242.7705,240.9208,241.4399,85379.0
2020-11-19 15:30:00,255.91,256.23,255.0,255.59,434529.0,241.5059,241.8079,240.6471,241.2039,434529.0
2020-11-20 09:30:00,256.64,259.66,255.5,259.32,170597.0,242.1948,245.0448,241.119,244.724,170597.0
2020-11-20 10:00:00,259.13,259.2,257.6,258.56,53975.0,244.5447,244.6107,243.1008,244.0068,53975.0
2020-11-20 10:30:00,258.66,259.18,257.86,258.69,51242.0,244.1011,244.5919,243.3462,244.1294,51242.0
2020-11-20 11:00:00,258.83,259.01,257.86,257.86,26853.0,244.2616,244.4314,243.3462,243.3462,26853.0
2020-11-20 11:30:00,257.88,258.72,257.85,258.61,140281.0,243.365,244.1578,243.3367,244.0539,140281.0
2020-11-20 12:00:00,258.58,259.07,258.33,258.41,49274.0,244.0256,244.4881,243.7897,243.8652,49274.0
2020-11-20 12:30:00,258.42,258.74,257.78,258.36,25630.0,243.8746,244.1766,243.2707,243.818,25630.0
2020-11-20 13:00:00,258.34,259.29,258.18,259.1,44432.0,243.7991,244.6957,243.6481,244.5164,44432.0
2020-11-20 13:30:00,259.23,259.35,258.57,259.19,32039.0,244.639,244.7523,244.0162,244.6013,32039.0
2020-11-20 14:00:00,259.2,259.54,258.34,258.41,31341.0,244.6107,244.9316,243.7991,243.8652,31341.0
2020-11-20 14:30:00,258.39,258.91,258.11,258.34,43136.0,243.8463,244.3371,243.5821,243.7991,43136.0
2020-11-20 15:00:00,258.3,258.95,257.56,258.82,88233.0,243.7614,244.3748,243.063,244.2521,88233.0
2020-11-20 15:30:00,258.76,259.61,258.23,258.7,281488.0,244.1955,244.9977,243.6953,244.1389,281488.0
2020-11-23 09:30:00,260.7,262.76,260.16,261.8,202384.0,246.0263,247.9704,245.5167,247.0644,202384.0
2020-11-23 10:00:00,261.97,262.53,261.44,261.51,72252.0,247.2248,247.7533,246.7247,246.7907,72252.0
2020-11-23 10:30:00,261.62,262.35,261.55,261.55,50614.0,246.8945,247.5834,246.8285,246.8285,50614.0
2020-11-23 11:00:00,261.55,262.09,261.51,261.91,110199.0,246.8285,247.3381,246.7907,247.1682,110199.0
2020-11-23 11:30:00,261.88,262.12,261.3,261.76,84237.0,247.1399,247.3664,246.5925,247.0266,84237.0
2020-11-23 12:00:00,261.75,261.99,261.18,261.55,90066.0,247.0172,247.2437,246.4793,246.8285,90066.0
2020-11-23 12:30:00,261.55,261.94,261.36,261.69,38093.0,246.8285,247.1965,246.6492,246.9606,38093.0
2020-11-23 13:00:00,261.65,262.05,261.49,261.77,96521.0,246.9228,247.3003,246.7718,247.0361,96521.0
2020-11-23 13:30:00,261.8,261.98,261.13,261.85,53740.0,247.0644,247.2343,246.4321,247.1116,53740.0
2020-11-23 14:00:00,261.8,262.09,261.54,261.95,85506.0,247.0644,247.3381,246.819,247.206,85506.0
2020-11-23 14:30:00,261.94,262.11,261.59,261.97,97364.0,247.1965,247.3569,246.8662,247.2248,97364.0
2020-11-23 15:00:00,261.97,262.22,261.58,261.96,171911.0,247.2248,247.4608,246.8568,247.2154,171911.0
2020-11-23 15:30:00,261.98,262.04,260.84,261.11,273159.0,247.2343,247.2909,246.1584,246.4132,273159.0
2020-11-24 09:30:00,263.65,264.0,261.15,263.12,157265.0,248.8103,249.1406,246.451,248.3101,157265.0
2020-11-24 10:00:00,262.94,263.3,262.45,262.85,129145.0,248.1402,248.48,247.6778,248.0553,129145.0
2020-11-24 10:30:00,262.84,263.45,262.5,262.92,131268.0,248.0459,248.6215,247.725,248.1214,131268.0
2020-11-24 11:00:00,262.9,263.59,262.78,263.56,82284.0,248.1025,248.7536,247.9892,248.7253,82284.0
2020-11-24 11:30:00,263.65,264.17,263.31,263.58,96143.0,248.8103,249.301,248.4894,248.7442,96143.0
2020-11-24 12:00:00,263.68,263.94,262.78,263.0,53950.0,248.8386,249.0839,247.9892,248.1969,53950.0
2020-11-24 12:30:00,263.04,263.14,262.56,262.71,33403.0,248.2346,248.329,247.7816,247.9232,33403.0
2020-11-24 13:00:00,262.71,263.02,262.28,262.65,64895.0,247.9232,248.2157,247.5174,247.8666,64895.0
2020-11-24 13:30:00,262.65,262.99,262.11,262.36,58025.0,247.8666,248.1874,247.3569,247.5929,58025.0
2020-11-24 14:00:00,262.32,262.58,260.71,260.85,63510.0,247.5551,247.8005,246.0357,246.1679,63510.0
2020-11-24 14:30:00,260.85,261.36,260.01,261.05,74346.0,246.1679,246.6492,245.3751,246.3566,74346.0
2020-11-24 15:00:00,260.97,262.0,260.91,261.71,83661.0,246.2811,247.2531,246.2245,246.9795,83661.0
2020-11-24 15:30:00,261.66,261.92,261.21,261.5,231656.0,246.9323,247.1776,246.5076,246.7813,231656.0
2020-11-25 09:30:00,263.01,265.87,254.51,255.99,504624.0,248.2063,250.9053,240.1847,241.5814,504624.0
2020-11-25 10:00:00,256.16,259.43,255.58,257.48,270235.0,241.7418,244.8278,241.1945,242.9875,270235.0
2020-11-25 10:30:00,257.83,259.2,257.49,259.15,115803.0,243.3178,244.6107,242.997,244.5636,115803.0
2020-11-25 11:00:00,259.26,259.29,256.56,259.12,173409.0,244.6674,244.6957,242.1193,244.5352,173409.0
2020-11-25 11:30:00,259.06,260.2,257.96,258.54,78396.0,244.4786,245.5545,243.4405,243.9879,78396.0
2020-11-25 12:00:00,258.66,258.81,256.2,256.2,72774.0,244.1011,244.2427,241.7796,241.7796,72774.0
2020-11-25 12:30:00,256.22,256.53,255.05,256.52,156177.0,241.7985,242.091,240.6943,242.0816,156177.0
2020-11-25 13:00:00,256.44,257.01,255.81,256.59,66567.0,242.0061,242.544,241.4115,242.1476,66567.0
2020-11-25 13:30:00,256.53,257.18,255.51,255.57,46008.0,242.091,242.7044,241.1284,241.1851,46008.0
2020-11-25 14:00:00,255.53,256.44,255.38,256.17,78100.0,241.1473,242.0061,241.0057,241.7513,78100.0
2020-11-25 14:30:00,256.24,256.96,255.37,256.22,45803.0,241.8173,242.4968,240.9963,241.7985,45803.0
2020-11-25 15:00:00,256.21,257.14,256.06,256.93,74455.0,241.789,242.6667,241.6475,242.4685,74455.0
2020-11-25 15:30:00,256.85,257.29,255.9,256.72,231540.0,242.393,242.8082,241.4965,242.2703,231540.0
2020-11-27 09:30:00,258.62,262.14,258.15,259.81,152647.0,244.0634,247.3853,243.6198,245.1864,152647.0
2020-11-27 10:00:00,259.87,260.31,259.42,260.11,89282.0,245.243,245.6583,244.8184,245.4695,89282.0
2020-11-27 10:30:00,260.1,262.2,259.83,261.46,76429.0,245.4601,247.4419,245.2053,246.7435,76429.0
2020-11-27 11:00:00,261.26,261.87,260.45,261.11,61855.0,246.5548,247.1305,245.7904,246.4132,61855.0
2020-11-27 11:30:00,261.15,261.35,260.19,260.76,60705.0,246.451,246.6397,245.545,246.0829,60705.0
2020-11-27 12:00:00,260.79,260.89,259.95,260.4,54810.0,246.1112,246.2056,245.3185,245.7432,54810.0
2020-11-27 12:30:00,260.38,262.19,260.2,262.19,138663.0,245.7243,247.4324,245.5545,247.4324,138663.0
2020-11-30 09:30:00,262.94,264.23,260.96,262.49,120505.0,248.1402,249.3576,246.2717,247.7156,120505.0
2020-11-30 10:00:00,262.6,262.87,260.35,260.5,58373.0,247.8194,248.0742,245.696,245.8376,58373.0
2020-11-30 10:30:00,260.42,260.81,259.41,260.39,67313.0,245.7621,246.1301,244.8089,245.7338,67313.0
2020-11-30 11:00:00,260.36,261.42,260.11,260.23,33328.0,245.7054,246.7058,245.4695,245.5828,33328.0
2020-11-30 11:30:00,260.3,260.34,259.33,259.5,44329.0,245.6488,245.6866,244.7334,244.8939,44329.0
2020-11-30 12:00:00,259.41,260.38,259.1,260.12,36237.0,244.8089,245.7243,244.5164,245.479,36237.0
2020-11-30 12:30:00,260.04,260.72,259.72,260.19,35030.0,245.4035,246.0452,245.1015,245.545,35030.0
2020-11-30 13:00:00,260.14,260.18,259.34,259.37,29860.0,245.4978,245.5356,244.7429,244.7712,29860.0
2020-11-30 13:30:00,259.42,259.71,258.72,258.88,26667.0,244.8184,245.092,244.1578,244.3087,26667.0
2020-11-30 14:00:00,258.87,258.87,258.1,258.69,44958.0,244.2993,244.2993,243.5727,244.1294,44958.0
2020-11-30 14:30:00,258.76,259.68,258.13,259.47,40367.0,244.1955,245.0637,243.601,244.8655,40367.0
2020-11-30 15:00:00,259.47,260.35,259.25,260.13,55509.0,244.8655,245.696,244.6579,245.4884,55509.0
2020-11-30 15:30:00,260.1,261.79,260.07,261.78,302157.0,245.4601,247.055,245.4318,247.0455,302157.0
2020-12-01 09:30:00,263.22,265.35,263.22,264.7,210303.0,248.4045,250.4146,248.4045,249.8012,210303.0
2020-12-01 10:00:00,264.46,264.48,262.72,262.86,96495.0,249.5747,249.5935,247.9326,248.0647,96495.0
2020-12-01 10:30:00,262.78,263.13,261.04,261.38,66345.0,247.9892,248.3195,246.3472,246.668,66345.0
2020-12-01 11:00:00,261.39,261.63,260.77,261.15,64731.0,246.6775,246.904,246.0924,246.451,64731.0
2020-12-01 11:30:00,261.21,261.22,259.26,259.37,48290.0,246.5076,246.517,244.6674,244.7712,48290.0
2020-12-01 12:00:00,259.25,259.46,258.69,259.17,51280.0,244.6579,244.8561,244.1294,244.5824,51280.0
2020-12-01 12:30:00,259.19,259.2,257.31,257.6,73311.0,244.6013,244.6107,242.8271,243.1008,73311.0
2020-12-01 13:00:00,257.64,257.71,256.05,256.83,124201.0,243.1385,243.2046,241.638,242.3741,124201.0
2020-12-01 13:30:00,256.95,258.3,256.91,257.5,60968.0,242.4874,243.7614,242.4496,243.0064,60968.0
2020-12-01 14:00:00,257.54,258.54,257.0,257.06,60355.0,243.0442,243.9879,242.5346,242.5912,60355.0
2020-12-01 14:30:00,257.13,257.56,256.81,256.87,50016.0,242.6572,243.063,242.3553,242.4119,50016.0
2020-12-01 15:00:00,256.9,256.91,255.25,255.92,71305.0,242.4402,242.4496,240.8831,241.5154,71305.0
2020-12-01 15:30:00,255.98,256.82,255.12,255.13,185560.0,241.572,242.3647,240.7604,240.7698,185560.0
2020-12-02 09:30:00,255.13,257.23,254.39,256.33,127643.0,240.7698,242.7516,240.0715,241.9023,127643.0
2020-12-02 10:00:00,256.34,257.09,254.8,255.53,85883.0,241.9117,242.6195,240.4584,241.1473,85883.0
2020-12-02 10:30:00,255.6,256.2,255.08,256.1,58709.0,241.2134,241.7796,240.7226,241.6852,58709.0
2020-12-02 11:00:00,256.17,256.74,256.12,256.69,45644.0,241.7513,242.2892,241.7041,242.242,45644.0
2020-12-02 11:30:00,256.73,257.4,256.68,256.87,42596.0,242.2798,242.9121,242.2326,242.4119,42596.0
2020-12-02 12:00:00,256.92,258.45,256.72,258.38,73685.0,242.4591,243.903,242.2703,243.8369,73685.0
2020-12-02 12:30:00,258.42,258.69,258.0,258.31,41427.0,243.8746,244.1294,243.4783,243.7708,41427.0
2020-12-02 13:00:00,258.38,258.39,257.3,257.41,77742.0,243.8369,243.8463,242.8177,242.9215,77742.0
2020-12-02 13:30:00,257.47,259.05,257.47,258.96,60254.0,242.9781,244.4692,242.9781,244.3842,60254.0
2020-12-02 14:00:00,258.87,259.45,258.3,259.34,118508.0,244.2993,244.8467,243.7614,244.7429,118508.0
2020-12-02 14:30:00,259.34,259.59,259.01,259.16,59747.0,244.7429,244.9788,244.4314,244.573,59747.0
2020-12-02 15:00:00,259.16,259.4,258.66,258.97,120104.0,244.573,244.7995,244.1011,244.3937,120104.0
2020-12-02 15:30:00,259.0,260.44,258.9,259.05,589283.0,244.422,245.7809,244.3276,244.4692,589283.0
2020-12-03 09:30:00,258.49,259.81,256.76,258.82,86562.0,243.9407,245.1864,242.3081,244.2521,86562.0
2020-12-03 10:00:00,258.33,259.3,257.88,259.05,29475.0,243.7897,244.7051,243.365,244.4692,29475.0
2020-12-03 10:30:00,259.23,259.44,256.83,256.84,112306.0,244.639,244.8372,242.3741,242.3836,112306.0
2020-12-03 11:00:00,256.76,257.0,254.77,255.65,103203.0,242.3081,242.5346,240.4301,241.2606,103203.0
2020-12-03 11:30:00,255.56,256.0,255.12,255.41,77461.0,241.1756,241.5909,240.7604,241.0341,77461.0
2020-12-03 12:00:00,255.39,255.78,254.63,254.88,79178.0,241.0152,241.3832,240.298,240.5339,79178.0
2020-12-03 12:30:00,254.89,255.53,254.78,254.97,43341.0,240.5433,241.1473,240.4395,240.6188,43341.0
2020-12-03 13:00:00,254.93,255.04,254.26,254.4,49047.0,240.5811,240.6849,239.9488,240.0809,49047.0
2020-12-03 13:30:00,254.36,254.49,253.55,253.69,50524.0,240.0432,240.1658,239.2788,239.4109,50524.0
2020-12-03 14:00:00,253.73,254.31,253.65,253.95,78738.0,239.4486,239.996,239.3731,239.6562,78738.0
2020-12-03 14:30:00,253.95,254.22,253.85,254.07,51306.0,239.6562,239.911,239.5619,239.7695,51306.0
2020-12-03 15:00:00,254.07,254.32,253.8,254.22,78304.0,239.7695,240.0054,239.5147,239.911,78304.0
2020-12-03 15:30:00,254.22,254.22,251.93,252.61,281761.0,239.911,239.911,237.7499,238.3917,281761.0
2020-12-04 09:30:00,253.86,255.75,253.28,254.18,125193.0,239.5713,241.3549,239.0239,239.8733,125193.0
2020-12-04 10:00:00,254.18,254.5,253.62,254.32,69591.0,239.8733,240.1753,239.3448,240.0054,69591.0
2020-12-04 10:30:00,254.3,254.8,254.2,254.6,104720.0,239.9865,240.4584,239.8922,240.2697,104720.0
2020-12-04 11:00:00,254.73,255.69,254.6,254.75,73235.0,240.3923,241.2983,240.2697,240.4112,73235.0
2020-12-04 11:30:00,254.75,254.96,253.94,253.95,113107.0,240.4112,240.6094,239.6468,239.6562,113107.0
2020-12-04 12:00:00,254.01,254.27,253.45,253.93,57890.0,239.7129,239.9582,239.1844,239.6374,57890.0
2020-12-04 12:30:00,253.97,254.1,253.74,253.96,34104.0,239.6751,239.7978,239.4581,239.6657,34104.0
2020-12-04 13:00:00,253.96,254.1,253.75,253.82,32420.0,239.6657,239.7978,239.4675,239.5336,32420.0
2020-12-04 13:30:00,253.89,254.05,253.43,253.8,53614.0,239.5996,239.7506,239.1655,239.5147,53614.0
2020-12-04 14:00:00,253.66,254.27,253.55,254.22,50614.0,239.3826,239.9582,239.2788,239.911,50614.0
2020-12-04 14:30:00,254.2,254.3,253.75,254.07,66565.0,239.8922,239.9865,239.4675,239.7695,66565.0
2020-12-04 15:00:00,254.18,254.19,253.78,253.99,65244.0,239.8733,239.8827,239.4958,239.694,65244.0
2020-12-04 15:30:00,253.98,254.01,252.79,253.43,187846.0,239.6845,239.7129,238.5615,239.1655,187846.0
2020-12-07 09:30:00,253.17,253.32,251.46,252.89,82357.0,238.9201,239.0617,237.3064,238.6559,82357.0
2020-12-07 10:00:00,252.77,253.47,252.19,253.4,79598.0,238.5427,239.2033,237.9953,239.1372,79598.0
2020-12-07 10:30:00,253.49,253.5,252.49,252.49,47346.0,239.2221,239.2316,238.2784,238.2784,47346.0
2020-12-07 11:00:00,252.48,252.68,251.87,252.4,54147.0,238.269,238.4577,237.6933,238.1935,54147.0
2020-12-07 11:30:00,252.4,252.55,252.19,252.4,44202.0,238.1935,238.335,237.9953,238.1935,44202.0
2020-12-07 12:00:00,252.31,252.66,252.12,252.15,70672.0,238.1085,238.4388,237.9292,237.9576,70672.0
2020-12-07 12:30:00,252.14,252.14,250.82,250.88,47581.0,237.9481,237.9481,236.7024,236.759,47581.0
2020-12-07 13:00:00,250.88,251.57,250.54,251.26,33221.0,236.759,237.4102,236.4382,237.1176,33221.0
2020-12-07 13:30:00,251.27,251.63,250.9,251.0,49159.0,237.1271,237.4668,236.7779,236.8723,49159.0
2020-12-07 14:00:00,250.98,251.73,250.68,251.68,59165.0,236.8534,237.5612,236.5703,237.514,59165.0
2020-12-07 14:30:00,251.64,252.1,251.17,251.17,68313.0,237.4763,237.9104,237.0327,237.0327,68313.0
2020-12-07 15:00:00,251.34,252.11,251.21,252.04,84776.0,237.1931,237.9198,237.0705,237.8537,84776.0
2020-12-07 15:30:00,251.98,252.69,251.53,252.01,293524.0,237.7971,238.4672,237.3724,237.8254,293524.0
2020-12-08 09:30:00,253.12,253.54,251.51,253.15,127468.0,238.873,239.2693,237.3536,238.9013,127468.0
2020-12-08 10:00:00,253.09,253.28,252.65,252.97,61734.0,238.8446,239.0239,238.4294,238.7314,61734.0
2020-12-08 10:30:00,252.97,253.43,252.79,253.25,73384.0,238.7314,239.1655,238.5615,238.9956,73384.0
2020-12-08 11:00:00,253.28,254.84,253.28,253.98,56646.0,239.0239,240.4961,239.0239,239.6845,56646.0
2020-12-08 11:30:00,254.03,254.13,253.45,253.68,33635.0,239.7317,239.8261,239.1844,239.4014,33635.0
2020-12-08 12:00:00,253.73,253.73,252.8,252.86,43470.0,239.4486,239.4486,238.571,238.6276,43470.0
2020-12-08 12:30:00,252.86,253.06,252.7,252.81,32830.0,238.6276,238.8163,238.4766,238.5804,32830.0
2020-12-08 13:00:00,252.86,253.01,252.55,253.0,27441.0,238.6276,238.7691,238.335,238.7597,27441.0
2020-12-08 13:30:00,252.94,253.08,252.83,252.88,42556.0,238.7031,238.8352,238.5993,238.6465,42556.0
2020-12-08 14:00:00,252.87,253.1,252.54,252.95,45626.0,238.637,238.8541,238.3256,238.7125,45626.0
2020-12-08 14:30:00,252.98,253.0,251.76,251.8,51489.0,238.7408,238.7597,237.5895,237.6273,51489.0
2020-12-08 15:00:00,251.75,251.93,251.27,251.7,44482.0,237.5801,237.7499,237.1271,237.5329,44482.0
2020-12-08 15:30:00,251.67,252.77,251.58,252.6,129099.0,237.5046,238.5427,237.4196,238.3822,129099.0
2020-12-09 09:30:00,252.5,253.7,252.25,252.59,75911.0,238.2879,239.4203,238.0519,238.3728,75911.0
2020-12-09 10:00:00,252.46,252.99,251.6,251.98,46595.0,238.2501,238.7503,237.4385,237.7971,46595.0
2020-12-09 10:30:00,252.05,252.72,251.87,252.34,43199.0,237.8632,238.4955,237.6933,238.1369,43199.0
2020-12-09 11:00:00,252.34,252.57,251.82,252.45,42840.0,238.1369,238.3539,237.6461,238.2407,42840.0
2020-12-09 11:30:00,252.53,253.17,252.49,253.16,40003.0,238.3162,238.9201,238.2784,238.9107,40003.0
2020-12-09 12:00:00,253.15,253.97,252.96,253.93,66414.0,238.9013,239.6751,238.722,239.6374,66414.0
2020-12-09 12:30:00,253.89,254.34,253.43,253.85,35954.0,239.5996,240.0243,239.1655,239.5619,35954.0
2020-12-09 13:00:00,253.8,254.47,253.7,254.3,50861.0,239.5147,240.147,239.4203,239.9865,50861.0
2020-12-09 13:30:00,254.22,254.52,253.4,253.69,33675.0,239.911,240.1942,239.1372,239.4109,33675.0
2020-12-09 14:00:00,253.79,255.23,253.71,255.16,49451.0,239.5052,240.8642,239.4297,240.7981,49451.0
2020-12-09 14:30:00,255.11,255.16,254.36,254.9,38321.0,240.7509,240.7981,240.0432,240.5528,38321.0
2020-12-09 15:00:00,254.92,255.01,254.16,254.4,45355.0,240.5716,240.6566,239.8544,240.0809,45355.0
2020-12-09 15:30:00,254.29,255.5,254.0,254.73,161974.0,239.9771,241.119,239.7034,240.3923,161974.0
2020-12-10 09:30:00,253.59,253.7,251.86,253.34,61442.0,239.3165,239.4203,237.6839,239.0806,61442.0
2020-12-10 10:00:00,253.56,254.24,252.78,253.11,58321.0,239.2882,239.9299,238.5521,238.8635,58321.0
2020-12-10 10:30:00,253.32,253.33,252.13,252.83,47261.0,239.0617,239.0711,237.9387,238.5993,47261.0
2020-12-10 11:00:00,252.77,253.01,252.14,252.82,37876.0,238.5427,238.7691,237.9481,238.5898,37876.0
2020-12-10 11:30:00,252.84,252.91,251.59,251.59,34492.0,238.6087,238.6748,237.4291,237.4291,34492.0
2020-12-10 12:00:00,251.59,251.98,251.19,251.44,38658.0,237.4291,237.7971,237.0516,237.2875,38658.0
2020-12-10 12:30:00,251.4,251.87,251.19,251.5,34032.0,237.2498,237.6933,237.0516,237.3441,34032.0
2020-12-10 13:00:00,251.38,252.14,251.25,251.76,20107.0,237.2309,237.9481,237.1082,237.5895,20107.0
2020-12-10 13:30:00,251.79,251.84,251.09,251.09,23913.0,237.6178,237.665,236.9572,236.9572,23913.0
2020-12-10 14:00:00,251.17,251.27,250.61,251.15,36935.0,237.0327,237.1271,236.5042,237.0138,36935.0
2020-12-10 14:30:00,251.13,251.88,251.06,251.88,30959.0,236.995,237.7027,236.9289,237.7027,30959.0
2020-12-10 15:00:00,251.83,252.95,251.83,252.71,46958.0,237.6556,238.7125,237.6556,238.486,46958.0
2020-12-10 15:30:00,252.72,253.63,252.29,253.45,191905.0,238.4955,239.3542,238.0897,239.1844,191905.0
2020-12-11 09:30:00,251.44,252.78,250.82,252.4,62521.0,237.2875,238.5521,236.7024,238.1935,62521.0
2020-12-11 10:00:00,252.27,253.22,252.16,252.51,41838.0,238.0708,238.9673,237.967,238.2973,41838.0
2020-12-11 10:30:00,252.6,252.72,251.9,252.58,32554.0,238.3822,238.4955,237.7216,238.3633,32554.0
2020-12-11 11:00:00,252.52,252.87,252.38,252.55,20591.0,238.3067,238.637,238.1746,238.335,20591.0
2020-12-11 11:30:00,252.6,252.81,252.29,252.69,19677.0,238.3822,238.5804,238.0897,238.4672,19677.0
2020-12-11 12:00:00,252.74,252.93,252.22,252.63,22430.0,238.5143,238.6936,238.0236,238.4105,22430.0
2020-12-11 12:30:00,252.58,253.49,252.47,253.42,28488.0,238.3633,239.2221,238.2595,239.1561,28488.0
2020-12-11 13:00:00,253.41,254.71,253.37,254.56,60815.0,239.1466,240.3735,239.1089,240.2319,60815.0
2020-12-11 13:30:00,254.53,254.97,254.38,254.96,49213.0,240.2036,240.6188,240.062,240.6094,49213.0
2020-12-11 14:00:00,254.99,255.71,254.62,255.18,78379.0,240.6377,241.3172,240.2885,240.817,78379.0
2020-12-11 14:30:00,255.17,256.0,255.1,255.11,36286.0,240.8076,241.5909,240.7415,240.7509,36286.0
2020-12-11 15:00:00,255.19,255.51,254.77,255.43,39009.0,240.8264,241.1284,240.4301,241.0529,39009.0
2020-12-11 15:30:00,255.59,255.99,255.52,255.79,159423.0,241.2039,241.5814,241.1379,241.3927,159423.0
2020-12-14 09:30:00,258.0,258.75,255.42,256.07,58071.0,243.4783,244.1861,241.0435,241.6569,58071.0
2020-12-14 10:00:00,256.2,257.46,255.91,256.34,41748.0,241.7796,242.9687,241.5059,241.9117,41748.0
2020-12-14 10:30:00,256.35,256.67,255.16,255.46,46477.0,241.9212,242.2231,240.7981,241.0812,46477.0
2020-12-14 11:00:00,255.4,256.12,255.11,255.69,31378.0,241.0246,241.7041,240.7509,241.2983,31378.0
2020-12-14 11:30:00,255.89,256.66,255.4,256.4,32350.0,241.487,242.2137,241.0246,241.9683,32350.0
2020-12-14 12:00:00,256.48,257.21,256.22,256.4,30759.0,242.0438,242.7327,241.7985,241.9683,30759.0
2020-12-14 12:30:00,256.41,256.46,255.77,256.01,20702.0,241.9778,242.025,241.3738,241.6003,20702.0
2020-12-14 13:00:00,256.03,256.35,255.2,255.4,22988.0,241.6192,241.9212,240.8359,241.0246,22988.0
2020-12-14 13:30:00,255.39,255.78,255.13,255.13,16559.0,241.0152,241.3832,240.7698,240.7698,16559.0
2020-12-14 14:00:00,255.18,255.22,254.36,254.71,47645.0,240.817,240.8548,240.0432,240.3735,47645.0
2020-12-14 14:30:00,254.7,255.1,254.29,254.85,25327.0,240.364,240.7415,239.9771,240.5056,25327.0
2020-12-14 15:00:00,254.79,254.84,254.2,254.28,24130.0,240.449,240.4961,239.8922,239.9677,24130.0
2020-12-14 15:30:00,254.27,254.27,252.51,252.72,124022.0,239.9582,239.9582,238.2973,238.4955,124022.0
2020-12-15 09:30:00,256.33,260.67,255.98,258.78,192357.0,241.9023,245.998,241.572,244.2144,192357.0
2020-12-15 10:00:00,258.62,259.12,257.48,258.12,82225.0,244.0634,244.5352,242.9875,243.5915,82225.0
2020-12-15 10:30:00,258.12,259.27,257.4,258.88,102152.0,243.5915,244.6768,242.9121,244.3087,102152.0
2020-12-15 11:00:00,258.89,259.18,258.72,259.04,75802.0,244.3182,244.5919,244.1578,244.4597,75802.0
2020-12-15 11:30:00,258.96,259.48,258.91,259.34,53062.0,244.3842,244.875,244.3371,244.7429,53062.0
2020-12-15 12:00:00,259.31,261.89,259.31,261.88,104693.0,244.7145,247.1493,244.7145,247.1399,104693.0
2020-12-15 12:30:00,261.96,262.62,261.71,262.54,84502.0,247.2154,247.8382,246.9795,247.7627,84502.0
2020-12-15 13:00:00,262.58,263.8,262.43,263.22,126036.0,247.8005,248.9518,247.6589,248.4045,126036.0
2020-12-15 13:30:00,263.23,264.07,263.22,263.61,98801.0,248.4139,249.2066,248.4045,248.7725,98801.0
2020-12-15 14:00:00,263.62,264.11,263.35,263.56,69957.0,248.782,249.2444,248.5272,248.7253,69957.0
2020-12-15 14:30:00,263.5,263.7,262.76,262.89,64840.0,248.6687,248.8575,247.9704,248.093,64840.0
2020-12-15 15:00:00,262.94,263.27,262.0,262.07,54831.0,248.1402,248.4517,247.2531,247.3192,54831.0
2020-12-15 15:30:00,262.05,262.17,261.62,262.11,147345.0,247.3003,247.4136,246.8945,247.3569,147345.0
2020-12-16 09:30:00,261.84,262.25,260.24,261.28,82410.0,247.1021,247.4891,245.5922,246.5737,82410.0
2020-12-16 10:00:00,261.45,262.38,261.06,262.05,58763.0,246.7341,247.6117,246.366,247.3003,58763.0
2020-12-16 10:30:00,261.99,262.28,260.9,261.15,69935.0,247.2437,247.5174,246.2151,246.451,69935.0
2020-12-16 11:00:00,261.24,261.96,260.58,261.85,73020.0,246.5359,247.2154,245.9131,247.1116,73020.0
2020-12-16 11:30:00,261.69,261.75,260.77,260.92,38922.0,246.9606,247.0172,246.0924,246.2339,38922.0
2020-12-16 12:00:00,261.09,261.37,260.25,260.47,21319.0,246.3944,246.6586,245.6016,245.8093,21319.0
2020-12-16 12:30:00,260.39,260.78,260.19,260.62,18730.0,245.7338,246.1018,245.545,245.9508,18730.0
2020-12-16 13:00:00,260.56,260.7,260.28,260.32,21766.0,245.8942,246.0263,245.6299,245.6677,21766.0
2020-12-16 13:30:00,260.45,260.49,259.63,260.09,24282.0,245.7904,245.8281,245.0165,245.4506,24282.0
2020-12-16 14:00:00,260.18,260.73,259.95,260.35,35606.0,245.5356,246.0546,245.3185,245.696,35606.0
2020-12-16 14:30:00,260.23,261.51,260.15,261.48,32552.0,245.5828,246.7907,245.5073,246.7624,32552.0
2020-12-16 15:00:00,261.49,261.65,261.08,261.15,44922.0,246.7718,246.9228,246.3849,246.451,44922.0
2020-12-16 15:30:00,261.15,261.61,260.81,260.99,113695.0,246.451,246.8851,246.1301,246.3,113695.0
2020-12-17 09:30:00,263.03,264.4,261.54,262.12,73884.0,248.2252,249.5181,246.819,247.3664,73884.0
2020-12-17 10:00:00,262.11,264.19,262.11,263.78,120605.0,247.3569,249.3199,247.3569,248.9329,120605.0
2020-12-17 10:30:00,263.67,264.4,263.15,263.79,65377.0,248.8291,249.5181,248.3384,248.9424,65377.0
2020-12-17 11:00:00,263.8,263.86,263.3,263.33,48070.0,248.9518,249.0084,248.48,248.5083,48070.0
2020-12-17 11:30:00,263.35,263.38,262.63,262.9,32076.0,248.5272,248.5555,247.8477,248.1025,32076.0
2020-12-17 12:00:00,262.92,262.92,261.82,261.98,33492.0,248.1214,248.1214,247.0833,247.2343,33492.0
2020-12-17 12:30:00,261.84,262.66,261.81,262.03,25180.0,247.1021,247.876,247.0738,247.2814,25180.0
2020-12-17 13:00:00,262.03,262.18,261.63,262.15,29300.0,247.2814,247.423,246.904,247.3947,29300.0
2020-12-17 13:30:00,262.14,263.09,262.04,262.97,53403.0,247.3853,248.2818,247.2909,248.1685,53403.0
2020-12-17 14:00:00,263.06,264.05,262.98,264.05,99081.0,248.2535,249.1878,248.178,249.1878,99081.0
2020-12-17 14:30:00,264.04,264.43,263.4,263.99,116590.0,249.1783,249.5464,248.5743,249.1311,116590.0
2020-12-17 15:00:00,263.99,264.2,263.37,264.0,90983.0,249.1311,249.3293,248.546,249.1406,90983.0
2020-12-17 15:30:00,264.0,264.64,263.77,264.54,120136.0,249.1406,249.7445,248.9235,249.6502,120136.0
2020-12-18 09:30:00,265.0,266.93,264.56,265.37,319445.0,250.0843,251.9056,249.669,250.4335,319445.0
2020-12-18 10:00:00,265.47,266.89,264.92,266.05,70592.0,250.5278,251.8679,250.0088,251.0752,70592.0
2020-12-18 10:30:00,266.05,266.51,265.35,266.51,67174.0,251.0752,251.5093,250.4146,251.5093,67174.0
2020-12-18 11:00:00,266.57,266.93,265.02,266.74,58615.0,251.5659,251.9056,250.1032,251.7263,58615.0
2020-12-18 11:30:00,266.76,267.25,266.24,267.19,123493.0,251.7452,252.2076,251.2545,252.151,123493.0
2020-12-18 12:00:00,267.21,267.83,267.21,267.34,36730.0,252.1699,252.755,252.1699,252.2926,36730.0
2020-12-18 12:30:00,267.34,268.03,267.06,267.99,68577.0,252.2926,252.9437,252.0283,252.906,68577.0
2020-12-18 13:00:00,267.93,267.93,267.54,267.67,42690.0,252.8494,252.8494,252.4813,252.604,42690.0
2020-12-18 13:30:00,267.67,268.39,267.58,268.07,53805.0,252.604,253.2835,252.5191,252.9815,53805.0
2020-12-18 14:00:00,268.07,268.08,266.74,266.9,26455.0,252.9815,252.9909,251.7263,251.8773,26455.0
2020-12-18 14:30:00,266.95,267.81,266.89,267.67,41120.0,251.9245,252.7361,251.8679,252.604,41120.0
2020-12-18 15:00:00,267.7,268.51,267.59,268.44,171545.0,252.6323,253.3967,252.5285,253.3307,171545.0
2020-12-18 15:30:00,268.46,271.45,268.25,270.34,387920.0,253.3495,256.1712,253.1514,255.1237,387920.0
2020-12-21 09:30:00,265.92,269.38,265.58,267.99,117489.0,250.9525,254.2177,250.6316,252.906,117489.0
2020-12-21 10:00:00,267.97,268.25,266.41,266.94,91232.0,252.8871,253.1514,251.4149,251.9151,91232.0
2020-12-21 10:30:00,266.85,268.66,266.66,267.89,114594.0,251.8302,253.5383,251.6508,252.8116,114594.0
2020-12-21 11:00:00,267.88,268.56,267.36,267.75,64997.0,252.8022,253.4439,252.3114,252.6795,64997.0
2020-12-21 11:30:00,267.87,268.31,267.5,267.99,39012.0,252.7927,253.208,252.4436,252.906,39012.0
2020-12-21 12:00:00,267.91,268.63,267.9,268.61,42424.0,252.8305,253.51,252.8211,253.4911,42424.0
2020-12-21 12:30:00,268.61,269.58,268.48,269.04,38881.0,253.4911,254.4065,253.3684,253.8969,38881.0
2020-12-21 13:00:00,269.01,269.5,268.91,269.42,36900.0,253.8686,254.331,253.7742,254.2555,36900.0
2020-12-21 13:30:00,269.37,269.98,269.24,269.66,70428.0,254.2083,254.784,254.0856,254.482,70428.0
2020-12-21 14:00:00,269.66,269.66,268.74,269.52,40783.0,254.482,254.482,253.6138,254.3499,40783.0
2020-12-21 14:30:00,269.56,269.67,268.71,268.8,37781.0,254.3876,254.4914,253.5855,253.6704,37781.0
2020-12-21 15:00:00,268.85,272.0,268.09,268.48,265838.0,253.7176,256.6903,253.0004,253.3684,265838.0
2020-12-21 15:30:00,268.48,268.67,267.19,267.74,349711.0,253.3684,253.5477,252.151,252.6701,349711.0
2020-12-22 09:30:00,267.58,268.69,265.32,265.91,121180.0,252.5191,253.5666,250.3863,250.9431,121180.0
2020-12-22 10:00:00,265.99,267.77,265.23,267.68,76698.0,251.0186,252.6984,250.3013,252.6134,76698.0
2020-12-22 10:30:00,267.68,267.99,266.6,266.96,61076.0,252.6134,252.906,251.5942,251.934,61076.0
2020-12-22 11:00:00,267.03,267.86,267.0,267.27,43581.0,252.0,252.7833,251.9717,252.2265,43581.0
2020-12-22 11:30:00,267.3,267.34,266.18,267.17,45644.0,252.2548,252.2926,251.1979,252.1321,45644.0
2020-12-22 12:00:00,267.1,268.78,266.94,268.49,47960.0,252.0661,253.6515,251.9151,253.3778,47960.0
2020-12-22 12:30:00,268.41,269.61,268.13,269.02,41662.0,253.3023,254.4348,253.0381,253.878,41662.0
2020-12-22 13:00:00,269.07,269.79,268.9,269.47,39009.0,253.9252,254.6047,253.7648,254.3027,39009.0
2020-12-22 13:30:00,269.47,269.96,268.84,269.85,62301.0,254.3027,254.7651,253.7081,254.6613,62301.0
2020-12-22 14:00:00,269.88,270.39,269.62,270.38,49258.0,254.6896,255.1709,254.4442,255.1615,49258.0
2020-12-22 14:30:00,270.29,270.42,269.66,270.42,44848.0,255.0765,255.1992,254.482,255.1992,44848.0
2020-12-22 15:00:00,270.42,270.58,269.45,269.77,87310.0,255.1992,255.3502,254.2838,254.5858,87310.0
2020-12-22 15:30:00,269.71,270.06,268.78,269.29,196633.0,254.5292,254.8595,253.6515,254.1328,196633.0
2020-12-23 09:30:00,270.68,271.38,268.84,269.77,53514.0,255.4446,256.1052,253.7081,254.5858,53514.0
2020-12-23 10:00:00,269.73,270.45,268.39,268.69,64964.0,254.548,255.2275,253.2835,253.5666,64964.0
2020-12-23 10:30:00,268.59,269.86,268.59,269.3,38797.0,253.4722,254.6707,253.4722,254.1423,38797.0
2020-12-23 11:00:00,269.24,269.94,268.92,269.42,32212.0,254.0856,254.7462,253.7836,254.2555,32212.0
2020-12-23 11:30:00,269.42,269.42,268.72,269.27,14643.0,254.2555,254.2555,253.5949,254.1139,14643.0
2020-12-23 12:00:00,269.36,269.44,268.76,268.89,25380.0,254.1989,254.2744,253.6326,253.7553,25380.0
2020-12-23 12:30:00,268.88,269.19,268.65,268.85,43219.0,253.7459,254.0384,253.5288,253.7176,43219.0
2020-12-23 13:00:00,268.85,269.31,268.75,268.98,30384.0,253.7176,254.1517,253.6232,253.8403,30384.0
2020-12-23 13:30:00,268.97,269.01,268.62,268.82,16134.0,253.8308,253.8686,253.5005,253.6893,16134.0
2020-12-23 14:00:00,268.91,269.14,268.88,268.98,21028.0,253.7742,253.9913,253.7459,253.8403,21028.0
2020-12-23 14:30:00,268.97,269.49,268.88,269.18,30151.0,253.8308,254.3216,253.7459,254.029,30151.0
2020-12-23 15:00:00,269.26,269.62,269.14,269.21,46125.0,254.1045,254.4442,253.9913,254.0573,46125.0
2020-12-23 15:30:00,269.25,269.61,267.83,267.83,119095.0,254.0951,254.4348,252.755,252.755,119095.0
2020-12-24 09:30:00,267.93,269.0,267.31,267.95,29477.0,252.8494,253.8591,252.2643,252.8682,29477.0
2020-12-24 10:00:00,267.91,268.03,267.46,267.78,11883.0,252.8305,252.9437,252.4058,252.7078,11883.0
2020-12-24 10:30:00,267.82,268.8,267.73,268.77,14849.0,252.7456,253.6704,252.6606,253.6421,14849.0
2020-12-24 11:00:00,268.56,268.74,268.16,268.17,17545.0,253.4439,253.6138,253.0664,253.0759,17545.0
2020-12-24 11:30:00,268.11,268.22,267.4,267.92,16681.0,253.0192,253.123,252.3492,252.8399,16681.0
2020-12-24 12:00:00,267.84,268.0,267.47,267.94,21921.0,252.7644,252.9154,252.4153,252.8588,21921.0
2020-12-24 12:30:00,268.04,269.58,268.04,269.22,47804.0,252.9532,254.4065,252.9532,254.0668,47804.0
2020-12-28 09:30:00,273.43,273.56,270.32,270.66,65056.0,258.0398,258.1625,255.1048,255.4257,65056.0
2020-12-28 10:00:00,270.94,271.01,269.59,270.48,36861.0,255.6899,255.756,254.4159,255.2558,36861.0
2020-12-28 10:30:00,270.48,270.83,269.62,269.88,29494.0,255.2558,255.5861,254.4442,254.6896,29494.0
2020-12-28 11:00:00,269.8,270.38,269.51,269.99,36202.0,254.6141,255.1615,254.3404,254.7934,36202.0
2020-12-28 11:30:00,270.0,270.13,268.55,268.88,22888.0,254.8029,254.9255,253.4345,253.7459,22888.0
2020-12-28 12:00:00,268.91,269.2,268.71,268.75,17098.0,253.7742,254.0479,253.5855,253.6232,17098.0
2020-12-28 12:30:00,268.73,269.16,268.65,268.86,18649.0,253.6043,254.0101,253.5288,253.727,18649.0
2020-12-28 13:00:00,268.93,269.0,268.35,268.37,15745.0,253.7931,253.8591,253.2457,253.2646,15745.0
2020-12-28 13:30:00,268.41,268.74,268.36,268.5,14857.0,253.3023,253.6138,253.2552,253.3873,14857.0
2020-12-28 14:00:00,268.5,268.83,268.33,268.5,16494.0,253.3873,253.6987,253.2268,253.3873,16494.0
2020-12-28 14:30:00,268.49,268.76,268.36,268.62,14567.0,253.3778,253.6326,253.2552,253.5005,14567.0
2020-12-28 15:00:00,268.66,268.84,268.05,268.14,26241.0,253.5383,253.7081,252.9626,253.0475,26241.0
2020-12-28 15:30:00,268.16,268.39,267.4,267.46,80789.0,253.0664,253.2835,252.3492,252.4058,80789.0
2020-12-29 09:30:00,269.17,269.54,266.31,266.68,41918.0,254.0196,254.3687,251.3205,251.6697,41918.0
2020-12-29 10:00:00,266.84,267.02,265.65,266.1,35774.0,251.8207,251.9906,250.6977,251.1224,35774.0
2020-12-29 10:30:00,266.09,267.52,266.0,266.87,42389.0,251.1129,252.4624,251.028,251.849,42389.0
2020-12-29 11:00:00,266.85,267.2,266.4,266.88,14608.0,251.8302,252.1605,251.4055,251.8585,14608.0
2020-12-29 11:30:00,266.85,266.92,265.95,266.19,38397.0,251.8302,251.8962,250.9808,251.2073,38397.0
2020-12-29 12:00:00,266.26,266.6,265.35,265.54,21705.0,251.2734,251.5942,250.4146,250.5939,21705.0
2020-12-29 12:30:00,265.52,265.57,263.61,264.01,32684.0,250.575,250.6222,248.7725,249.15,32684.0
2020-12-29 13:00:00,264.01,264.01,262.84,263.43,33265.0,249.15,249.15,248.0459,248.6026,33265.0
2020-12-29 13:30:00,263.38,263.84,263.03,263.67,35482.0,248.5555,248.9896,248.2252,248.8291,35482.0
2020-12-29 14:00:00,263.56,263.85,263.04,263.57,82020.0,248.7253,248.999,248.2346,248.7348,82020.0
2020-12-29 14:30:00,263.58,264.28,263.56,264.12,16186.0,248.7442,249.4048,248.7253,249.2538,16186.0
2020-12-29 15:00:00,264.13,265.38,264.12,265.38,34501.0,249.2632,250.4429,249.2538,250.4429,34501.0
2020-12-29 15:30:00,265.39,265.96,265.03,265.39,91452.0,250.4523,250.9902,250.1126,250.4523,91452.0
2020-12-30 09:30:00,266.0,268.36,266.0,267.83,53403.0,251.7448,253.9783,251.7448,253.4767,53403.0
2020-12-30 10:00:00,268.06,268.15,266.64,266.75,27100.0,253.6944,253.7796,252.3505,252.4546,27100.0
2020-12-30 10:30:00,266.76,267.27,266.66,266.8,16390.0,252.4641,252.9468,252.3694,252.5019,16390.0
2020-12-30 11:00:00,266.55,266.72,266.04,266.2,14261.0,252.2653,252.4262,251.7827,251.9341,14261.0
2020-12-30 11:30:00,266.05,266.17,265.54,265.93,14445.0,251.7921,251.9057,251.3095,251.6786,14445.0
2020-12-30 12:00:00,265.97,266.53,265.58,266.43,18912.0,251.7164,252.2464,251.3473,252.1518,18912.0
2020-12-30 12:30:00,266.45,267.05,266.35,266.93,17605.0,252.1707,252.7385,252.0761,252.625,17605.0
2020-12-30 13:00:00,266.94,267.27,266.69,266.69,25849.0,252.6344,252.9468,252.3978,252.3978,25849.0
2020-12-30 13:30:00,266.65,267.0,266.22,266.36,60765.0,252.36,252.6912,251.953,252.0855,60765.0
2020-12-30 14:00:00,266.23,266.37,265.49,265.78,20802.0,251.9625,252.095,251.2621,251.5366,20802.0
2020-12-30 14:30:00,265.76,266.1,265.56,265.72,11827.0,251.5177,251.8395,251.3284,251.4798,11827.0
2020-12-30 15:00:00,265.72,266.18,265.72,266.18,14476.0,251.4798,251.9152,251.4798,251.9152,14476.0
2020-12-30 15:30:00,266.26,266.87,266.02,266.33,78497.0,251.9909,252.5682,251.7637,252.0571,78497.0
2020-12-31 09:30:00,266.76,267.15,265.45,267.09,22841.0,252.4641,252.8332,251.2243,252.7764,22841.0
2020-12-31 10:00:00,267.15,267.56,266.83,267.27,21178.0,252.8332,253.2212,252.5303,252.9468,21178.0
2020-12-31 10:30:00,267.2,267.92,267.2,267.26,14914.0,252.8805,253.5619,252.8805,252.9373,14914.0
2020-12-31 11:00:00,267.21,267.29,266.7,266.9,21413.0,252.89,252.9657,252.4073,252.5966,21413.0
2020-12-31 11:30:00,266.84,267.51,266.7,267.4,23615.0,252.5398,253.1739,252.4073,253.0698,23615.0
2020-12-31 12:00:00,267.41,268.1,267.23,268.06,15079.0,253.0792,253.7323,252.9089,253.6944,15079.0
2020-12-31 12:30:00,268.04,268.71,267.99,268.27,19954.0,253.6755,254.3096,253.6282,253.8932,19954.0
2020-12-31 13:00:00,268.32,268.54,267.88,268.28,18535.0,253.9405,254.1487,253.5241,253.9026,18535.0
2020-12-31 13:30:00,268.15,268.2,267.49,267.73,18312.0,253.7796,253.8269,253.155,253.3821,18312.0
2020-12-31 14:00:00,267.62,268.25,267.4,267.84,16310.0,253.278,253.8742,253.0698,253.4862,16310.0
2020-12-31 14:30:00,267.82,268.13,267.54,267.69,24380.0,253.4673,253.7607,253.2023,253.3442,24380.0
2020-12-31 15:00:00,267.58,268.24,267.44,268.12,28175.0,253.2401,253.8648,253.1076,253.7512,28175.0
2020-12-31 15:30:00,267.99,269.19,267.61,269.04,129609.0,253.6282,254.7639,253.2685,254.6219,129609.0
2021-01-04 09:30:00,271.81,273.75,271.41,271.9,253465.0,257.2434,259.0795,256.8649,257.3286,253465.0
2021-01-04 10:00:00,272.1,272.72,271.38,272.71,158516.0,257.5179,258.1047,256.8365,258.0952,158516.0
2021-01-04 10:30:00,272.52,272.54,269.81,270.29,137640.0,257.9154,257.9343,255.3506,255.8049,137640.0
2021-01-04 11:00:00,270.2,270.39,268.16,269.64,151313.0,255.7197,255.8995,253.7891,255.1897,151313.0
2021-01-04 11:30:00,269.63,269.77,265.77,265.9,56284.0,255.1803,255.3128,251.5271,251.6502,56284.0
2021-01-04 12:00:00,265.92,266.63,263.85,266.42,126395.0,251.6691,252.341,249.71,252.1423,126395.0
2021-01-04 12:30:00,266.27,267.0,264.78,266.82,151073.0,252.0003,252.6912,250.5902,252.5209,151073.0
2021-01-04 13:00:00,266.82,268.68,266.51,268.57,67467.0,252.5209,254.2812,252.2275,254.1771,67467.0
2021-01-04 13:30:00,268.66,269.99,268.25,269.14,189725.0,254.2623,255.521,253.8742,254.7165,189725.0
2021-01-04 14:00:00,269.16,269.17,267.34,267.48,109156.0,254.7355,254.7449,253.013,253.1455,109156.0
2021-01-04 14:30:00,267.39,267.44,266.04,267.16,45249.0,253.0603,253.1076,251.7827,252.8426,45249.0
2021-01-04 15:00:00,267.17,267.31,266.21,267.07,53137.0,252.8521,252.9846,251.9436,252.7575,53137.0
2021-01-04 15:30:00,266.94,268.26,266.66,267.74,160638.0,252.6344,253.8837,252.3694,253.3916,160638.0
2021-01-05 09:30:00,267.65,270.98,267.45,270.11,110901.0,253.3064,256.4579,253.1171,255.6346,110901.0
2021-01-05 10:00:00,270.2,272.46,270.2,271.21,80651.0,255.7197,257.8586,255.7197,256.6756,80651.0
2021-01-05 10:30:00,271.4,272.42,270.71,271.65,57200.0,256.8554,257.8208,256.2024,257.092,57200.0
2021-01-05 11:00:00,271.61,273.38,271.29,273.07,49587.0,257.0542,258.7293,256.7513,258.4359,49587.0
2021-01-05 11:30:00,273.0,273.73,272.94,273.65,49971.0,258.3697,259.0606,258.3129,258.9848,49971.0
2021-01-05 12:00:00,273.83,274.58,273.62,274.0,57913.0,259.1552,259.865,258.9564,259.3161,57913.0
2021-01-05 12:30:00,273.96,274.67,273.7,274.51,33738.0,259.2782,259.9502,259.0322,259.7988,33738.0
2021-01-05 13:00:00,274.48,274.64,273.71,274.01,34218.0,259.7704,259.9218,259.0416,259.3255,34218.0
2021-01-05 13:30:00,274.01,274.05,271.62,272.27,118230.0,259.3255,259.3634,257.0636,257.6788,118230.0
2021-01-05 14:00:00,272.45,273.46,272.38,272.76,83388.0,257.8492,258.805,257.7829,258.1425,83388.0
2021-01-05 14:30:00,272.88,273.52,272.61,273.07,59935.0,258.2561,258.8618,258.0006,258.4359,59935.0
2021-01-05 15:00:00,273.13,274.74,273.07,274.05,79651.0,258.4927,260.0164,258.4359,259.3634,79651.0
2021-01-05 15:30:00,274.01,274.76,273.71,274.28,202310.0,259.3255,260.0354,259.0416,259.5811,202310.0
2021-01-06 09:30:00,275.0,284.34,274.65,284.34,269174.0,260.2625,269.102,259.9313,269.102,269174.0
2021-01-06 10:00:00,284.53,287.7,284.04,286.94,206572.0,269.2818,272.2819,268.818,271.5626,206572.0
2021-01-06 10:30:00,286.79,288.42,286.79,287.76,140736.0,271.4207,272.9633,271.4207,272.3387,140736.0
2021-01-06 11:00:00,287.77,290.6,287.58,289.68,140144.0,272.3481,275.0265,272.1683,274.1558,140144.0
2021-01-06 11:30:00,289.48,290.44,288.26,290.19,99791.0,273.9665,274.875,272.8119,274.6384,99791.0
2021-01-06 12:00:00,290.19,291.29,290.16,290.96,74164.0,274.6384,275.6795,274.6101,275.3672,74164.0
2021-01-06 12:30:00,290.95,292.41,290.93,292.06,90535.0,275.3577,276.7395,275.3388,276.4082,90535.0
2021-01-06 13:00:00,292.17,292.84,291.49,291.97,86914.0,276.5123,277.1464,275.8688,276.3231,86914.0
2021-01-06 13:30:00,291.96,292.61,290.89,291.25,81104.0,276.3136,276.9288,275.3009,275.6416,81104.0
2021-01-06 14:00:00,291.36,292.81,290.0,290.17,91544.0,275.7457,277.118,274.4586,274.6195,91544.0
2021-01-06 14:30:00,290.16,291.89,288.69,290.46,141131.0,274.6101,276.2473,273.2188,274.894,141131.0
2021-01-06 15:00:00,290.46,291.4,289.42,290.58,123282.0,274.894,275.7836,273.9097,275.0075,123282.0
2021-01-06 15:30:00,290.51,290.98,289.48,290.58,275306.0,274.9413,275.3861,273.9665,275.0075,275306.0
2021-01-07 09:30:00,293.76,297.2,293.49,296.64,220943.0,278.0171,281.2728,277.7616,280.7428,220943.0
2021-01-07 10:00:00,296.67,298.78,296.67,298.25,159920.0,280.7712,282.7681,280.7712,282.2665,159920.0
2021-01-07 10:30:00,298.25,298.92,297.41,297.85,86524.0,282.2665,282.9006,281.4715,281.8879,86524.0
2021-01-07 11:00:00,297.9,299.29,297.83,298.65,101822.0,281.9353,283.2508,281.869,282.6451,101822.0
2021-01-07 11:30:00,298.76,299.57,298.57,299.09,78365.0,282.7492,283.5158,282.5694,283.0615,78365.0
2021-01-07 12:00:00,299.12,299.48,298.47,299.35,79861.0,283.0899,283.4306,282.4747,283.3076,79861.0
2021-01-07 12:30:00,299.35,300.27,299.04,300.15,107247.0,283.3076,284.1783,283.0142,284.0647,107247.0
2021-01-07 13:00:00,300.21,300.56,299.21,299.64,61907.0,284.1215,284.4527,283.1751,283.582,61907.0
2021-01-07 13:30:00,299.63,300.11,299.07,299.64,70425.0,283.5725,284.0268,283.0426,283.582,70425.0
2021-01-07 14:00:00,299.62,299.83,298.17,298.5,58413.0,283.5631,283.7618,282.1908,282.5031,58413.0
2021-01-07 14:30:00,298.61,299.68,298.31,299.51,60243.0,282.6072,283.6199,282.3233,283.459,60243.0
2021-01-07 15:00:00,299.56,300.03,299.02,299.19,71811.0,283.5063,283.9511,282.9952,283.1561,71811.0
2021-01-07 15:30:00,299.19,300.2,298.46,299.86,238231.0,283.1561,284.112,282.4652,283.7902,238231.0
2021-01-08 09:30:00,297.55,300.48,296.02,296.49,161584.0,281.604,284.377,280.156,280.6008,161584.0
2021-01-08 10:00:00,296.56,296.98,294.56,294.56,181063.0,280.6671,281.0646,278.7743,278.7743,181063.0
2021-01-08 10:30:00,294.56,296.54,293.89,296.0,124798.0,278.7743,280.6481,278.1402,280.1371,124798.0
2021-01-08 11:00:00,296.0,296.4,294.07,294.25,71811.0,280.1371,280.5156,278.3105,278.4809,71811.0
2021-01-08 11:30:00,294.12,295.04,293.58,293.9,43483.0,278.3578,279.2285,277.8468,278.1496,43483.0
2021-01-08 12:00:00,294.0,294.42,293.32,294.03,52080.0,278.2443,278.6418,277.6007,278.2727,52080.0
2021-01-08 12:30:00,294.06,294.15,292.43,292.86,49293.0,278.301,278.3862,276.7584,277.1654,49293.0
2021-01-08 13:00:00,292.8,293.4,291.17,291.9,44432.0,277.1086,277.6764,275.5659,276.2568,44432.0
2021-01-08 13:30:00,291.81,291.83,290.38,290.76,58072.0,276.1716,276.1906,274.8183,275.1779,58072.0
2021-01-08 14:00:00,290.84,292.79,290.84,292.28,56976.0,275.2536,277.0991,275.2536,276.6164,56976.0
2021-01-08 14:30:00,292.35,292.59,291.4,292.01,56019.0,276.6827,276.9098,275.7836,276.3609,56019.0
2021-01-08 15:00:00,292.07,293.17,292.01,292.91,63873.0,276.4177,277.4587,276.3609,277.2127,63873.0
2021-01-08 15:30:00,292.96,294.16,292.86,294.01,151092.0,277.26,278.3957,277.1654,278.2537,151092.0
2021-01-11 09:30:00,289.48,293.85,289.0,293.14,175318.0,273.9665,278.1023,273.5122,277.4304,175318.0
2021-01-11 10:00:00,293.0,293.29,292.16,293.22,100970.0,277.2979,277.5723,276.5029,277.5061,100970.0
2021-01-11 10:30:00,293.23,295.0,293.21,294.16,58938.0,277.5155,279.1907,277.4966,278.3957,58938.0
2021-01-11 11:00:00,294.14,294.84,293.15,294.31,37870.0,278.3768,279.0392,277.4398,278.5377,37870.0
2021-01-11 11:30:00,294.25,294.56,293.6,293.61,25627.0,278.4809,278.7743,277.8657,277.8752,25627.0
2021-01-11 12:00:00,293.69,294.19,293.26,293.88,27612.0,277.9509,278.4241,277.5439,278.1307,27612.0
2021-01-11 12:30:00,293.88,295.01,293.87,294.95,23895.0,278.1307,279.2001,278.1212,279.1434,23895.0
2021-01-11 13:00:00,294.97,294.97,294.22,294.28,30130.0,279.1623,279.1623,278.4525,278.5093,30130.0
2021-01-11 13:30:00,294.27,295.01,294.27,294.86,50929.0,278.4998,279.2001,278.4998,279.0582,50929.0
2021-01-11 14:00:00,294.82,295.0,294.21,294.48,23457.0,279.0203,279.1907,278.443,278.6985,23457.0
2021-01-11 14:30:00,294.49,295.02,294.35,294.97,34622.0,278.708,279.2096,278.5755,279.1623,34622.0
2021-01-11 15:00:00,294.91,295.05,293.75,294.05,50312.0,279.1055,279.238,278.0077,278.2916,50312.0
2021-01-11 15:30:00,293.98,295.18,293.76,294.94,139846.0,278.2253,279.361,278.0171,279.1339,139846.0
2021-01-12 09:30:00,296.12,298.45,293.9,297.64,125435.0,280.2507,282.4558,278.1496,281.6892,125435.0
2021-01-12 10:00:00,297.58,300.36,297.23,299.95,74475.0,281.6324,284.2634,281.3012,283.8754,74475.0
2021-01-12 10:30:00,299.94,302.34,299.88,301.18,94064.0,283.8659,286.1373,283.8092,285.0395,94064.0
2021-01-12 11:00:00,301.27,301.45,300.45,300.71,47464.0,285.1247,285.295,284.3486,284.5947,47464.0
2021-01-12 11:30:00,300.7,300.99,299.65,300.91,80663.0,284.5852,284.8597,283.5915,284.784,80663.0
2021-01-12 12:00:00,300.99,302.03,300.66,302.0,155210.0,284.8597,285.8439,284.5473,285.8155,155210.0
2021-01-12 12:30:00,302.03,303.56,301.58,302.95,122798.0,285.8439,287.2919,285.418,286.7146,122798.0
2021-01-12 13:00:00,302.98,303.11,301.95,302.3,45499.0,286.743,286.8661,285.7682,286.0995,45499.0
2021-01-12 13:30:00,302.27,302.5,301.41,301.99,56648.0,286.0711,286.2887,285.2572,285.8061,56648.0
2021-01-12 14:00:00,301.92,303.16,301.91,302.15,76848.0,285.7398,286.9134,285.7304,285.9575,76848.0
2021-01-12 14:30:00,302.22,303.13,302.03,302.97,63643.0,286.0237,286.885,285.8439,286.7336,63643.0
2021-01-12 15:00:00,303.01,303.28,302.56,302.56,100625.0,286.7714,287.0269,286.3455,286.3455,100625.0
2021-01-12 15:30:00,302.57,302.66,301.01,302.08,209714.0,286.355,286.4402,284.8786,285.8913,209714.0
2021-01-13 09:30:00,301.63,302.8,301.27,302.79,97729.0,285.4654,286.5727,285.1247,286.5632,97729.0
2021-01-13 10:00:00,302.91,304.0,301.34,303.6,83664.0,286.6768,287.7084,285.1909,287.3298,83664.0
2021-01-13 10:30:00,303.6,303.71,302.45,302.97,76796.0,287.3298,287.4339,286.2414,286.7336,76796.0
2021-01-13 11:00:00,302.99,304.0,302.86,303.2,49783.0,286.7525,287.7084,286.6294,286.9512,49783.0
2021-01-13 11:30:00,303.17,303.56,302.79,302.84,40141.0,286.9228,287.2919,286.5632,286.6105,40141.0
2021-01-13 12:00:00,302.81,303.03,302.36,302.95,37814.0,286.5821,286.7903,286.1562,286.7146,37814.0
2021-01-13 12:30:00,302.84,303.15,302.62,302.74,38722.0,286.6105,286.9039,286.4023,286.5159,38722.0
2021-01-13 13:00:00,302.8,302.89,302.24,302.37,37335.0,286.5727,286.6578,286.0427,286.1657,37335.0
2021-01-13 13:30:00,302.38,302.81,302.11,302.4,32449.0,286.1752,286.5821,285.9196,286.1941,32449.0
2021-01-13 14:00:00,302.44,302.98,302.15,302.59,50825.0,286.232,286.743,285.9575,286.3739,50825.0
2021-01-13 14:30:00,302.59,302.67,301.74,301.94,32316.0,286.3739,286.4496,285.5695,285.7588,32316.0
2021-01-13 15:00:00,301.96,301.96,300.86,300.94,49714.0,285.7777,285.7777,284.7366,284.8123,49714.0
2021-01-13 15:30:00,301.0,301.89,300.61,301.27,137036.0,284.8691,285.7114,284.5,285.1247,137036.0
2021-01-14 09:30:00,302.9,305.89,302.05,305.82,113145.0,286.6673,289.4971,285.8629,289.4308,113145.0
2021-01-14 10:00:00,305.74,306.35,304.45,306.08,102581.0,289.3551,289.9324,288.1342,289.6769,102581.0
2021-01-14 10:30:00,306.04,306.19,304.12,304.38,64905.0,289.639,289.781,287.8219,288.068,64905.0
2021-01-14 11:00:00,304.57,305.2,304.09,305.2,39406.0,288.2478,288.844,287.7935,288.844,39406.0
2021-01-14 11:30:00,305.14,305.7,305.0,305.21,46260.0,288.7873,289.3173,288.6548,288.8535,46260.0
2021-01-14 12:00:00,305.26,305.56,303.95,304.02,88242.0,288.9008,289.1848,287.661,287.7273,88242.0
2021-01-14 12:30:00,304.07,304.28,303.03,303.97,56808.0,287.7746,287.9734,286.7903,287.68,56808.0
2021-01-14 13:00:00,303.87,304.26,303.6,303.93,41606.0,287.5853,287.9544,287.3298,287.6421,41606.0
2021-01-14 13:30:00,303.96,305.53,303.76,304.9,36268.0,287.6705,289.1564,287.4812,288.5601,36268.0
2021-01-14 14:00:00,304.96,305.33,303.17,303.32,82026.0,288.6169,288.9671,286.9228,287.0648,82026.0
2021-01-14 14:30:00,303.18,304.07,303.18,303.53,26003.0,286.9323,287.7746,286.9323,287.2635,26003.0
2021-01-14 15:00:00,303.53,303.88,302.15,302.87,46591.0,287.2635,287.5948,285.9575,286.6389,46591.0
2021-01-14 15:30:00,302.85,303.53,301.95,302.85,116688.0,286.62,287.2635,285.7682,286.62,116688.0
2021-01-15 09:30:00,300.16,301.13,296.15,297.96,210319.0,284.0741,284.9922,280.279,281.992,210319.0
2021-01-15 10:00:00,298.11,298.43,294.24,294.59,137904.0,282.134,282.4369,278.4714,278.8026,137904.0
2021-01-15 10:30:00,294.56,296.07,294.3,295.55,71111.0,278.7743,280.2033,278.5282,279.7112,71111.0
2021-01-15 11:00:00,295.64,295.64,294.02,294.29,74986.0,279.7964,279.7964,278.2632,278.5187,74986.0
2021-01-15 11:30:00,294.2,294.59,293.06,293.5,54757.0,278.4335,278.8026,277.3546,277.7711,54757.0
2021-01-15 12:00:00,293.44,294.37,293.01,294.15,41943.0,277.7143,278.5944,277.3073,278.3862,41943.0
2021-01-15 12:30:00,294.07,295.24,294.07,294.67,42918.0,278.3105,279.4178,278.3105,278.8784,42918.0
2021-01-15 13:00:00,294.6,294.62,293.71,294.16,64122.0,278.8121,278.831,277.9698,278.3957,64122.0
2021-01-15 13:30:00,294.18,295.05,293.92,294.97,57463.0,278.4146,279.238,278.1686,279.1623,57463.0
2021-01-15 14:00:00,294.92,296.02,294.85,295.49,30499.0,279.115,280.156,279.0487,279.6544,30499.0
2021-01-15 14:30:00,295.53,296.29,295.22,295.94,44634.0,279.6923,280.4115,279.3989,280.0803,44634.0
2021-01-15 15:00:00,295.9,296.67,295.49,295.75,47045.0,280.0424,280.7712,279.6544,279.9005,47045.0
2021-01-15 15:30:00,295.69,295.89,294.2,295.35,157884.0,279.8437,280.033,278.4335,279.5219,157884.0
2021-01-19 09:30:00,298.25,299.77,295.02,296.05,118985.0,282.2665,283.705,279.2096,280.1844,118985.0
2021-01-19 10:00:00,295.92,298.23,295.14,298.16,68004.0,280.0614,282.2476,279.3232,282.1813,68004.0
2021-01-19 10:30:00,298.26,299.24,298.0,298.06,38801.0,282.276,283.2034,282.0299,282.0867,38801.0
2021-01-19 11:00:00,298.01,298.15,296.83,297.38,30045.0,282.0394,282.1719,280.9226,281.4431,30045.0
2021-01-19 11:30:00,297.37,297.4,296.09,296.25,32856.0,281.4337,281.4621,280.2223,280.3737,32856.0
2021-01-19 12:00:00,296.22,296.48,295.52,295.61,45131.0,280.3453,280.5914,279.6828,279.768,45131.0
2021-01-19 12:30:00,295.68,296.29,295.25,296.24,40385.0,279.8342,280.4115,279.4273,280.3642,40385.0
2021-01-19 13:00:00,296.29,296.92,295.6,295.73,58901.0,280.4115,281.0078,279.7585,279.8816,58901.0
2021-01-19 13:30:00,295.84,296.13,295.5,295.99,44075.0,279.9857,280.2601,279.6639,280.1276,44075.0
2021-01-19 14:00:00,296.01,296.34,295.54,295.69,40425.0,280.1465,280.4589,279.7017,279.8437,40425.0
2021-01-19 14:30:00,295.61,296.12,295.2,295.33,73225.0,279.768,280.2507,279.38,279.503,73225.0
2021-01-19 15:00:00,295.4,295.4,294.68,295.0,55789.0,279.5692,279.5692,278.8878,279.1907,55789.0
2021-01-19 15:30:00,294.99,295.12,294.4,294.99,137261.0,279.1812,279.3042,278.6228,279.1812,137261.0
2021-01-20 09:30:00,296.87,297.95,296.01,297.57,78768.0,280.9605,281.9826,280.1465,281.6229,78768.0
2021-01-20 10:00:00,297.39,298.43,296.77,297.67,50294.0,281.4526,282.4369,280.8658,281.7176,50294.0
2021-01-20 10:30:00,297.59,298.94,297.5,298.56,44078.0,281.6419,282.9195,281.5567,282.5599,44078.0
2021-01-20 11:00:00,298.59,298.59,297.25,297.5,42463.0,282.5883,282.5883,281.3201,281.5567,42463.0
2021-01-20 11:30:00,297.54,297.93,297.02,297.47,53803.0,281.5946,281.9637,281.1024,281.5283,53803.0
2021-01-20 12:00:00,297.3,298.44,297.29,298.29,25976.0,281.3674,282.4463,281.358,282.3044,25976.0
2021-01-20 12:30:00,298.28,299.83,298.04,299.42,34689.0,282.2949,283.7618,282.0678,283.3738,34689.0
2021-01-20 13:00:00,299.42,301.65,299.41,301.19,115874.0,283.3738,285.4843,283.3643,285.0489,115874.0
2021-01-20 13:30:00,301.13,302.19,301.13,301.24,49512.0,284.9922,285.9954,284.9922,285.0963,49512.0
2021-01-20 14:00:00,301.27,301.42,300.47,300.54,51364.0,285.1247,285.2666,284.3675,284.4338,51364.0
2021-01-20 14:30:00,300.53,301.35,300.51,301.12,34765.0,284.4243,285.2004,284.4054,284.9827,34765.0
2021-01-20 15:00:00,301.09,301.48,300.84,301.28,69130.0,284.9543,285.3234,284.7177,285.1341,69130.0
2021-01-20 15:30:00,301.23,301.61,300.84,300.84,143981.0,285.0868,285.4464,284.7177,284.7177,143981.0
2021-01-21 09:30:00,302.0,303.2,300.0,302.31,140955.0,285.8155,286.9512,283.9227,286.1089,140955.0
2021-01-21 10:00:00,302.28,303.85,301.75,303.36,78055.0,286.0805,287.5664,285.5789,287.1027,78055.0
2021-01-21 10:30:00,303.32,303.62,302.61,303.09,51060.0,287.0648,287.3487,286.3928,286.8471,51060.0
2021-01-21 11:00:00,303.07,303.25,302.51,302.95,41586.0,286.8282,286.9985,286.2982,286.7146,41586.0
2021-01-21 11:30:00,302.84,303.53,302.08,303.29,43723.0,286.6105,287.2635,285.8913,287.0364,43723.0
2021-01-21 12:00:00,303.38,303.38,302.39,302.89,69854.0,287.1216,287.1216,286.1846,286.6578,69854.0
2021-01-21 12:30:00,302.93,303.27,302.49,303.21,49689.0,286.6957,287.0175,286.2793,286.9607,49689.0
2021-01-21 13:00:00,303.38,303.61,303.05,303.19,47313.0,287.1216,287.3393,286.8093,286.9418,47313.0
2021-01-21 13:30:00,303.19,303.78,303.18,303.67,57513.0,286.9418,287.5001,286.9323,287.396,57513.0
2021-01-21 14:00:00,303.63,305.5,303.28,305.25,130272.0,287.3582,289.128,287.0269,288.8914,130272.0
2021-01-21 14:30:00,305.2,306.15,305.04,305.72,80569.0,288.844,289.7431,288.6926,289.3362,80569.0
2021-01-21 15:00:00,305.82,306.05,304.82,304.96,81029.0,289.4308,289.6485,288.4844,288.6169,81029.0
2021-01-21 15:30:00,304.91,305.61,304.31,305.5,361431.0,288.5696,289.2321,288.0017,289.128,361431.0
2021-01-22 09:30:00,302.89,303.23,301.31,303.01,143323.0,286.6578,286.9796,285.1625,286.7714,143323.0
2021-01-22 10:00:00,303.07,303.34,302.07,302.42,53255.0,286.8282,287.0837,285.8818,286.213,53255.0
2021-01-22 10:30:00,302.71,305.22,302.51,305.14,53945.0,286.4875,288.863,286.2982,288.7873,53945.0
2021-01-22 11:00:00,305.27,305.82,304.96,305.3,30906.0,288.9103,289.4308,288.6169,288.9387,30906.0
2021-01-22 11:30:00,305.28,306.97,305.06,306.48,39470.0,288.9198,290.5192,288.7115,290.0555,39470.0
2021-01-22 12:00:00,306.56,306.8,306.15,306.66,29320.0,290.1312,290.3583,289.7431,290.2258,29320.0
2021-01-22 12:30:00,306.71,306.72,305.95,306.54,41878.0,290.2731,290.2826,289.5539,290.1122,41878.0
2021-01-22 13:00:00,306.43,306.43,304.69,305.27,40060.0,290.0081,290.0081,288.3614,288.9103,40060.0
2021-01-22 13:30:00,305.3,305.3,303.19,303.79,90973.0,288.9387,288.9387,286.9418,287.5096,90973.0
2021-01-22 14:00:00,303.84,304.48,303.57,304.44,25736.0,287.5569,288.1626,287.3014,288.1248,25736.0
2021-01-22 14:30:00,304.39,305.7,304.07,305.2,43295.0,288.0775,289.3173,287.7746,288.844,43295.0
2021-01-22 15:00:00,305.27,305.88,304.97,305.88,67298.0,288.9103,289.4876,288.6264,289.4876,67298.0
2021-01-22 15:30:00,305.9,306.59,304.9,305.15,177926.0,289.5065,290.1596,288.5601,288.7967,177926.0
2021-01-25 09:30:00,303.14,305.39,303.14,303.61,90186.0,286.8944,289.0239,286.8944,287.3393,90186.0
2021-01-25 10:00:00,303.51,305.5,303.51,304.1,84311.0,287.2446,289.128,287.2446,287.803,84311.0
2021-01-25 10:30:00,304.08,305.19,300.25,300.28,82293.0,287.7841,288.8346,284.1593,284.1877,82293.0
2021-01-25 11:00:00,300.17,300.8,297.28,298.65,85311.0,284.0836,284.6798,281.3485,282.6451,85311.0
2021-01-25 11:30:00,298.49,299.52,298.04,298.09,43461.0,282.4936,283.4684,282.0678,282.1151,43461.0
2021-01-25 12:00:00,298.24,298.29,296.95,297.83,59272.0,282.257,282.3044,281.0362,281.869,59272.0
2021-01-25 12:30:00,297.8,298.45,297.23,297.96,66009.0,281.8406,282.4558,281.3012,281.992,66009.0
2021-01-25 13:00:00,298.0,299.82,298.0,299.82,34611.0,282.0299,283.7524,282.0299,283.7524,34611.0
2021-01-25 13:30:00,299.76,300.71,299.5,299.91,21839.0,283.6956,284.5947,283.4495,283.8375,21839.0
2021-01-25 14:00:00,299.9,300.02,298.34,298.85,30152.0,283.8281,283.9416,282.3517,282.8343,30152.0
2021-01-25 14:30:00,298.9,299.07,297.0,297.13,48202.0,282.8817,283.0426,281.0835,281.2065,48202.0
2021-01-25 15:00:00,297.04,297.53,296.38,296.82,72923.0,281.1213,281.5851,280.4967,280.9131,72923.0
2021-01-25 15:30:00,296.81,298.54,296.53,298.4,189998.0,280.9037,282.541,280.6387,282.4085,189998.0
2021-01-26 09:30:00,300.94,302.16,297.9,298.62,69338.0,284.8123,285.967,281.9353,282.6167,69338.0
2021-01-26 10:00:00,298.99,299.75,296.54,297.69,64598.0,282.9668,283.6861,280.6481,281.7365,64598.0
2021-01-26 10:30:00,297.48,299.33,297.31,297.59,86138.0,281.5378,283.2886,281.3769,281.6419,86138.0
2021-01-26 11:00:00,297.7,298.56,297.03,298.15,64267.0,281.746,282.5599,281.1119,282.1719,64267.0
2021-01-26 11:30:00,298.21,298.21,296.82,297.17,27154.0,282.2286,282.2286,280.9131,281.2444,27154.0
2021-01-26 12:00:00,297.18,297.39,295.8,297.13,57335.0,281.2538,281.4526,279.9478,281.2065,57335.0
2021-01-26 12:30:00,297.16,297.72,296.38,297.6,35232.0,281.2349,281.7649,280.4967,281.6513,35232.0
2021-01-26 13:00:00,297.46,297.8,297.2,297.35,31804.0,281.5188,281.8406,281.2728,281.4147,31804.0
2021-01-26 13:30:00,297.31,297.72,296.31,296.47,27492.0,281.3769,281.7649,280.4305,280.5819,27492.0
2021-01-26 14:00:00,296.47,297.13,296.3,296.49,28212.0,280.5819,281.2065,280.421,280.6008,28212.0
2021-01-26 14:30:00,296.35,296.9,295.69,296.26,40735.0,280.4683,280.9889,279.8437,280.3831,40735.0
2021-01-26 15:00:00,296.21,296.88,296.01,296.75,49845.0,280.3358,280.9699,280.1465,280.8469,49845.0
2021-01-26 15:30:00,296.8,296.95,295.4,295.97,141124.0,280.8942,281.0362,279.5692,280.1087,141124.0
2021-01-27 09:30:00,289.79,290.64,281.57,285.78,169633.0,274.2599,275.0643,266.4804,270.4648,169633.0
2021-01-27 10:00:00,285.83,289.87,285.55,288.94,85854.0,270.5121,274.3356,270.2471,273.4554,85854.0
2021-01-27 10:30:00,288.8,289.66,286.47,288.33,64007.0,273.3229,274.1369,271.1178,272.8781,64007.0
2021-01-27 11:00:00,288.42,288.58,285.62,286.18,59113.0,272.9633,273.1147,270.3134,270.8433,59113.0
2021-01-27 11:30:00,286.22,286.34,283.63,283.97,55889.0,270.8812,270.9948,268.43,268.7518,55889.0
2021-01-27 12:00:00,283.98,285.53,283.89,284.89,45783.0,268.7612,270.2282,268.6761,269.6225,45783.0
2021-01-27 12:30:00,284.97,286.75,284.59,286.35,52549.0,269.6982,271.3828,269.3386,271.0042,52549.0
2021-01-27 13:00:00,286.28,287.3,285.2,286.62,43143.0,270.938,271.9033,269.9159,271.2598,43143.0
2021-01-27 13:30:00,286.5,286.74,284.7,284.96,44500.0,271.1462,271.3733,269.4427,269.6887,44500.0
2021-01-27 14:00:00,285.2,285.2,282.64,283.04,56518.0,269.9159,269.9159,267.4931,267.8716,56518.0
2021-01-27 14:30:00,283.2,283.26,280.72,280.95,91761.0,268.023,268.0798,265.676,265.8936,91761.0
2021-01-27 15:00:00,280.74,282.32,279.47,279.85,108437.0,265.6949,267.1902,264.4929,264.8526,108437.0
2021-01-27 15:30:00,279.82,281.17,278.95,280.95,193793.0,264.8242,266.1018,264.0008,265.8936,193793.0
2021-01-28 09:30:00,287.28,288.69,282.73,286.84,105120.0,271.8844,273.2188,267.5782,271.468,105120.0
2021-01-28 10:00:00,286.8,290.0,286.31,289.02,63700.0,271.4301,274.4586,270.9664,273.5311,63700.0
2021-01-28 10:30:00,289.26,294.25,289.22,293.85,86677.0,273.7583,278.4809,273.7204,278.1023,86677.0
2021-01-28 11:00:00,293.99,296.31,293.34,294.33,134844.0,278.2348,280.4305,277.6196,278.5566,134844.0
2021-01-28 11:30:00,294.64,296.98,294.39,294.68,73094.0,278.85,281.0646,278.6134,278.8878,73094.0
2021-01-28 12:00:00,294.84,295.94,294.79,295.85,50090.0,279.0392,280.0803,278.9919,279.9951,50090.0
2021-01-28 12:30:00,295.94,297.14,295.65,296.32,45574.0,280.0803,281.216,279.8058,280.4399,45574.0
2021-01-28 13:00:00,296.41,296.72,295.0,295.75,39614.0,280.5251,280.8185,279.1907,279.9005,39614.0
2021-01-28 13:30:00,295.71,297.28,295.67,296.6,63855.0,279.8626,281.3485,279.8248,280.7049,63855.0
2021-01-28 14:00:00,296.59,296.82,295.66,296.34,34069.0,280.6955,280.9131,279.8153,280.4589,34069.0
2021-01-28 14:30:00,296.44,296.7,295.23,295.6,39376.0,280.5535,280.7996,279.4083,279.7585,39376.0
2021-01-28 15:00:00,295.31,295.62,294.04,294.12,58513.0,279.4841,279.7774,278.2821,278.3578,58513.0
2021-01-28 15:30:00,294.09,294.9,292.68,292.68,124855.0,278.3294,279.096,276.995,276.995,124855.0
2021-01-29 09:30:00,292.1,292.95,287.32,290.81,106988.0,276.4461,277.2505,271.9223,275.2252,106988.0
2021-01-29 10:00:00,290.65,292.68,290.36,291.14,63072.0,275.0738,276.995,274.7993,275.5375,63072.0
2021-01-29 10:30:00,291.48,291.48,289.46,290.94,63127.0,275.8593,275.8593,273.9476,275.3483,63127.0
2021-01-29 11:00:00,290.86,291.5,289.45,290.07,49211.0,275.2725,275.8782,273.9381,274.5249,49211.0
2021-01-29 11:30:00,290.07,291.71,289.63,291.07,37190.0,274.5249,276.077,274.1085,275.4713,37190.0
2021-01-29 12:00:00,291.09,291.22,288.67,289.22,29646.0,275.4902,275.6132,273.1999,273.7204,29646.0
2021-01-29 12:30:00,289.03,289.52,286.98,287.25,67354.0,273.5406,274.0044,271.6005,271.856,67354.0
2021-01-29 13:00:00,287.13,287.93,285.5,287.88,81045.0,271.7424,272.4996,270.1998,272.4522,81045.0
2021-01-29 13:30:00,287.87,288.04,287.22,287.66,42295.0,272.4428,272.6037,271.8276,272.244,42295.0
2021-01-29 14:00:00,287.54,289.05,287.54,287.81,43886.0,272.1305,273.5595,272.1305,272.386,43886.0
2021-01-29 14:30:00,287.76,289.16,286.71,288.8,51541.0,272.3387,273.6636,271.3449,273.3229,51541.0
2021-01-29 15:00:00,288.86,290.36,288.79,289.89,55963.0,273.3797,274.7993,273.3135,274.3545,55963.0
2021-01-29 15:30:00,289.87,291.01,288.49,288.67,138149.0,274.3356,275.4145,273.0296,273.1999,138149.0
2021-02-01 09:30:00,292.12,294.02,290.15,291.8,81762.0,276.465,278.2632,274.6006,276.1622,81762.0
2021-02-01 10:00:00,291.5,292.5,290.54,291.99,52708.0,275.8782,276.8247,274.9697,276.342,52708.0
2021-02-01 10:30:00,292.02,292.94,289.81,290.1,54998.0,276.3704,277.2411,274.2788,274.5533,54998.0
2021-02-01 11:00:00,290.26,291.7,289.65,291.27,49663.0,274.7047,276.0675,274.1274,275.6606,49663.0
2021-02-01 11:30:00,291.22,292.9,291.22,291.56,39398.0,275.6132,277.2032,275.6132,275.935,39398.0
2021-02-01 12:00:00,291.64,292.78,291.63,292.29,33181.0,276.0107,277.0896,276.0013,276.6259,33181.0
2021-02-01 12:30:00,292.38,292.67,291.44,291.99,22149.0,276.7111,276.9855,275.8215,276.342,22149.0
2021-02-01 13:00:00,292.02,292.03,290.74,291.06,25528.0,276.3704,276.3798,275.159,275.4618,25528.0
2021-02-01 13:30:00,291.28,291.92,291.08,291.08,25044.0,275.67,276.2757,275.4808,275.4808,25044.0
2021-02-01 14:00:00,291.06,292.16,290.65,291.99,25424.0,275.4618,276.5029,275.0738,276.342,25424.0
2021-02-01 14:30:00,292.07,292.94,291.77,292.08,26016.0,276.4177,277.2411,276.1338,276.4272,26016.0
2021-02-01 15:00:00,292.06,292.86,291.94,292.66,43654.0,276.4082,277.1654,276.2947,276.9761,43654.0
2021-02-01 15:30:00,292.7,292.84,291.39,292.21,123297.0,277.0139,277.1464,275.7741,276.5502,123297.0
2021-02-02 09:30:00,296.23,300.9,295.72,298.94,146988.0,280.3548,284.7745,279.8721,282.9195,146988.0
2021-02-02 10:00:00,298.93,302.51,298.93,301.26,95879.0,282.9101,286.2982,282.9101,285.1152,95879.0
2021-02-02 10:30:00,301.29,301.29,300.01,300.92,54572.0,285.1436,285.1436,283.9322,284.7934,54572.0
2021-02-02 11:00:00,300.98,301.69,300.45,301.69,49076.0,284.8502,285.5222,284.3486,285.5222,49076.0
2021-02-02 11:30:00,301.72,302.91,301.72,302.35,70773.0,285.5505,286.6768,285.5505,286.1468,70773.0
2021-02-02 12:00:00,302.51,302.59,300.94,300.96,41570.0,286.2982,286.3739,284.8123,284.8313,41570.0
2021-02-02 12:30:00,300.97,302.3,300.91,301.45,58250.0,284.8407,286.0995,284.784,285.295,58250.0
2021-02-02 13:00:00,301.63,302.57,301.46,301.98,84392.0,285.4654,286.355,285.3045,285.7966,84392.0
2021-02-02 13:30:00,302.06,302.95,301.8,302.31,46916.0,285.8723,286.7146,285.6263,286.1089,46916.0
2021-02-02 14:00:00,302.27,302.74,302.0,302.25,40510.0,286.0711,286.5159,285.8155,286.0521,40510.0
2021-02-02 14:30:00,302.3,303.5,302.13,303.43,47242.0,286.0995,287.2352,285.9386,287.1689,47242.0
2021-02-02 15:00:00,303.44,303.88,302.93,303.88,71395.0,287.1784,287.5948,286.6957,287.5948,71395.0
2021-02-02 15:30:00,303.91,304.22,302.54,302.54,215586.0,287.6232,287.9166,286.3266,286.3266,215586.0
2021-02-03 09:30:00,302.26,302.26,300.04,302.05,76529.0,286.0616,286.0616,283.9606,285.8629,76529.0
2021-02-03 10:00:00,301.67,301.99,299.85,299.86,26669.0,285.5032,285.8061,283.7808,283.7902,26669.0
2021-02-03 10:30:00,300.0,302.33,299.89,301.72,101145.0,283.9227,286.1279,283.8186,285.5505,101145.0
2021-02-03 11:00:00,301.75,302.23,301.12,301.81,30914.0,285.5789,286.0332,284.9827,285.6357,30914.0
2021-02-03 11:30:00,301.69,302.29,301.0,301.78,21465.0,285.5222,286.09,284.8691,285.6073,21465.0
2021-02-03 12:00:00,301.71,301.73,300.59,300.75,15471.0,285.5411,285.56,284.4811,284.6325,15471.0
2021-02-03 12:30:00,300.81,300.9,299.83,299.96,20607.0,284.6893,284.7745,283.7618,283.8849,20607.0
2021-02-03 13:00:00,299.93,300.38,299.62,299.8,23205.0,283.8565,284.2824,283.5631,283.7334,23205.0
2021-02-03 13:30:00,299.65,300.4,299.52,300.3,27354.0,283.5915,284.3013,283.4684,284.2066,27354.0
2021-02-03 14:00:00,300.38,300.99,300.35,300.44,30120.0,284.2824,284.8597,284.254,284.3391,30120.0
2021-02-03 14:30:00,300.4,300.4,299.71,300.29,29504.0,284.3013,284.3013,283.6483,284.1972,29504.0
2021-02-03 15:00:00,300.09,300.19,299.66,299.84,42272.0,284.0079,284.1025,283.6009,283.7713,42272.0
2021-02-03 15:30:00,299.85,301.28,299.46,301.13,130244.0,283.7808,285.1341,283.4117,284.9922,130244.0
2021-02-04 09:30:00,302.85,306.37,301.95,306.21,137643.0,286.62,289.9513,285.7682,289.7999,137643.0
2021-02-04 10:00:00,306.5,307.62,306.03,307.11,57837.0,290.0744,291.1344,289.6296,290.6517,57837.0
2021-02-04 10:30:00,307.0,307.96,306.0,306.23,61832.0,290.5476,291.4561,289.6012,289.8188,61832.0
2021-02-04 11:00:00,306.35,308.55,306.25,308.28,80332.0,289.9324,292.0145,289.8378,291.759,80332.0
2021-02-04 11:30:00,308.38,309.05,308.0,308.41,99788.0,291.8536,292.4877,291.494,291.882,99788.0
2021-02-04 12:00:00,308.36,309.29,307.55,309.16,45869.0,291.8347,292.7149,291.0681,292.5918,45869.0
2021-02-04 12:30:00,309.23,309.39,307.64,307.95,31720.0,292.6581,292.8095,291.1533,291.4467,31720.0
2021-02-04 13:00:00,307.87,308.86,307.68,308.56,20540.0,291.371,292.3079,291.1911,292.024,20540.0
2021-02-04 13:30:00,308.51,309.0,308.3,308.81,26873.0,291.9767,292.4404,291.7779,292.2606,26873.0
2021-02-04 14:00:00,308.88,309.56,308.75,309.23,30764.0,292.3268,292.9704,292.2038,292.6581,30764.0
2021-02-04 14:30:00,309.38,309.54,308.4,309.0,39368.0,292.8,292.9515,291.8726,292.4404,39368.0
2021-02-04 15:00:00,308.97,309.08,308.26,308.43,53113.0,292.412,292.5161,291.7401,291.9009,53113.0
2021-02-04 15:30:00,308.45,309.34,308.12,309.04,160146.0,291.9199,292.7622,291.6076,292.4783,160146.0
2021-02-05 09:30:00,312.02,312.76,308.5,308.5,111423.0,295.2986,295.9989,291.9672,291.9672,111423.0
2021-02-05 10:00:00,308.25,310.6,307.34,310.6,70556.0,291.7306,293.9547,290.8694,293.9547,70556.0
2021-02-05 10:30:00,310.61,311.78,310.55,311.19,50618.0,293.9641,295.0714,293.9073,294.513,50618.0
2021-02-05 11:00:00,311.44,312.62,310.36,312.42,37852.0,294.7496,295.8664,293.7275,295.6771,37852.0
2021-02-05 11:30:00,312.25,313.02,311.15,311.15,41550.0,295.5162,296.245,294.4752,294.4752,41550.0
2021-02-05 12:00:00,311.06,311.38,310.26,310.29,26344.0,294.39,294.6929,293.6329,293.6613,26344.0
2021-02-05 12:30:00,310.4,310.62,309.64,310.59,91723.0,293.7654,293.9736,293.0461,293.9452,91723.0
2021-02-05 13:00:00,310.64,310.78,309.68,310.41,26108.0,293.9925,294.125,293.084,293.7748,26108.0
2021-02-05 13:30:00,310.41,310.42,309.06,309.37,38661.0,293.7748,293.7843,292.4972,292.7906,38661.0
2021-02-05 14:00:00,309.44,309.79,308.62,308.7,32834.0,292.8568,293.1881,292.0808,292.1565,32834.0
2021-02-05 14:30:00,308.66,308.75,307.92,308.08,41410.0,292.1186,292.2038,291.4183,291.5697,41410.0
2021-02-05 15:00:00,307.99,308.05,307.11,307.11,81217.0,291.4845,291.5413,290.6517,290.6517,81217.0
2021-02-05 15:30:00,307.11,309.27,307.01,309.18,93631.0,290.6517,292.6959,290.557,292.6108,93631.0
2021-02-08 09:30:00,312.0,313.76,312.0,312.92,119367.0,295.2796,296.9453,295.2796,296.1503,119367.0
2021-02-08 10:00:00,313.02,313.75,312.14,313.75,44919.0,296.245,296.9358,295.4121,296.9358,44919.0
2021-02-08 10:30:00,313.74,315.14,313.74,314.38,43894.0,296.9264,298.2514,296.9264,297.5321,43894.0
2021-02-08 11:00:00,314.69,314.79,313.89,314.27,40405.0,297.8255,297.9201,297.0683,297.428,40405.0
2021-02-08 11:30:00,314.19,314.31,313.68,314.03,24449.0,297.3523,297.4658,296.8696,297.2008,24449.0
2021-02-08 12:00:00,314.11,314.94,314.04,314.85,23749.0,297.2766,298.0621,297.2103,297.9769,23749.0
2021-02-08 12:30:00,314.94,315.0,314.34,314.79,37421.0,298.0621,298.1189,297.4942,297.9201,37421.0
2021-02-08 13:00:00,314.78,315.04,314.57,314.75,26298.0,297.9106,298.1567,297.7119,297.8823,26298.0
2021-02-08 13:30:00,314.75,315.2,314.7,314.75,26985.0,297.8823,298.3081,297.8349,297.8823,26985.0
2021-02-08 14:00:00,314.73,315.41,314.71,315.29,24727.0,297.8633,298.5069,297.8444,298.3933,24727.0
2021-02-08 14:30:00,315.3,316.11,315.19,315.51,24540.0,298.4028,299.1694,298.2987,298.6015,24540.0
2021-02-08 15:00:00,315.31,316.0,315.31,315.89,23423.0,298.4122,299.0653,298.4122,298.9612,23423.0
2021-02-08 15:30:00,315.98,317.19,315.66,317.16,89091.0,299.0463,300.1915,298.7435,300.1631,89091.0
2021-02-09 09:30:00,316.02,316.66,313.17,314.0,66611.0,299.0842,299.6899,296.3869,297.1724,66611.0
2021-02-09 10:00:00,313.98,315.2,313.97,315.15,40697.0,297.1535,298.3081,297.1441,298.2608,40697.0
2021-02-09 10:30:00,315.07,315.25,314.65,315.02,40905.0,298.1851,298.3555,297.7876,298.1378,40905.0
2021-02-09 11:00:00,315.05,316.54,314.73,316.4,48186.0,298.1662,299.5763,297.8633,299.4438,48186.0
2021-02-09 11:30:00,316.38,318.27,316.38,317.52,31416.0,299.4249,301.2136,299.4249,300.5038,31416.0
2021-02-09 12:00:00,317.49,317.71,316.3,317.59,34991.0,300.4754,300.6836,299.3492,300.5701,34991.0
2021-02-09 12:30:00,317.66,317.85,317.34,317.81,24092.0,300.6363,300.8161,300.3335,300.7783,24092.0
2021-02-09 13:00:00,317.92,318.11,317.19,317.58,20469.0,300.8824,301.0622,300.1915,300.5606,20469.0
2021-02-09 13:30:00,317.7,317.95,317.13,317.84,23274.0,300.6742,300.9108,300.1347,300.8067,23274.0
2021-02-09 14:00:00,317.79,317.86,316.89,316.89,77124.0,300.7593,300.8256,299.9076,299.9076,77124.0
2021-02-09 14:30:00,316.85,317.24,316.54,316.72,29211.0,299.8697,300.2388,299.5763,299.7467,29211.0
2021-02-09 15:00:00,316.89,317.02,316.04,316.23,42045.0,299.9076,300.0306,299.1031,299.2829,42045.0
2021-02-09 15:30:00,316.18,316.18,314.85,315.26,128737.0,299.2356,299.2356,297.9769,298.3649,128737.0
2021-02-10 09:30:00,317.55,317.8,313.32,316.07,58059.0,300.5322,300.7688,296.5289,299.1315,58059.0
2021-02-10 10:00:00,316.31,316.57,313.34,314.43,49981.0,299.3587,299.6047,296.5478,297.5794,49981.0
2021-02-10 10:30:00,314.44,314.57,311.37,313.53,56182.0,297.5889,297.7119,294.6834,296.7276,56182.0
2021-02-10 11:00:00,313.73,315.17,313.16,314.07,24415.0,296.9169,298.2797,296.3775,297.2387,24415.0
2021-02-10 11:30:00,313.98,315.48,313.65,315.01,17827.0,297.1535,298.5731,296.8412,298.1283,17827.0
2021-02-10 12:00:00,315.04,315.17,313.84,314.32,22603.0,298.1567,298.2797,297.021,297.4753,22603.0
2021-02-10 12:30:00,314.27,314.94,314.01,314.72,10565.0,297.428,298.0621,297.1819,297.8539,10565.0
2021-02-10 13:00:00,314.73,315.39,314.69,315.19,16011.0,297.8633,298.488,297.8255,298.2987,16011.0
2021-02-10 13:30:00,315.25,316.63,315.17,315.38,45774.0,298.3555,299.6615,298.2797,298.4785,45774.0
2021-02-10 14:00:00,315.14,315.68,314.48,315.47,22905.0,298.2514,298.7624,297.6267,298.5637,22905.0
2021-02-10 14:30:00,315.51,316.6,315.31,316.05,28089.0,298.6015,299.6331,298.4122,299.1126,28089.0
2021-02-10 15:00:00,316.04,316.21,315.27,315.38,37192.0,299.1031,299.264,298.3744,298.4785,37192.0
2021-02-10 15:30:00,315.4,315.81,312.89,313.64,233836.0,298.4974,298.8854,296.1219,296.8317,233836.0
2021-02-11 09:30:00,314.69,315.82,310.38,310.77,86594.0,297.8255,298.8949,293.7464,294.1155,86594.0
2021-02-11 10:00:00,310.79,312.7,310.62,312.04,34631.0,294.1345,295.9421,293.9736,295.3175,34631.0
2021-02-11 10:30:00,312.16,312.16,310.89,310.9,42081.0,295.4311,295.4311,294.2291,294.2386,42081.0
2021-02-11 11:00:00,310.82,311.08,309.73,310.78,37627.0,294.1629,294.4089,293.1313,294.125,37627.0
2021-02-11 11:30:00,310.74,312.48,310.39,311.93,27551.0,294.0872,295.7339,293.7559,295.2134,27551.0
2021-02-11 12:00:00,311.92,311.99,309.53,309.62,23799.0,295.2039,295.2702,292.942,293.0272,23799.0
2021-02-11 12:30:00,309.98,310.85,309.05,310.18,34812.0,293.3679,294.1913,292.4877,293.5572,34812.0
2021-02-11 13:00:00,310.06,311.82,309.8,311.66,25659.0,293.4436,295.1093,293.1975,294.9578,25659.0
2021-02-11 13:30:00,311.61,311.8,311.16,311.46,35968.0,294.9105,295.0903,294.4846,294.7686,35968.0
2021-02-11 14:00:00,311.42,311.42,310.26,310.71,48421.0,294.7307,294.7307,293.6329,294.0588,48421.0
2021-02-11 14:30:00,310.79,312.65,310.52,312.65,26633.0,294.1345,295.8948,293.8789,295.8948,26633.0
2021-02-11 15:00:00,312.56,314.02,312.52,313.92,39464.0,295.8096,297.1914,295.7718,297.0967,39464.0
2021-02-11 15:30:00,314.0,314.77,313.52,314.46,83131.0,297.1724,297.9012,296.7182,297.6078,83131.0
2021-02-12 09:30:00,314.05,315.79,312.82,313.32,71836.0,297.2198,298.8665,296.0557,296.5289,71836.0
2021-02-12 10:00:00,313.18,314.85,313.1,314.03,53976.0,296.3964,297.9769,296.3207,297.2008,53976.0
2021-02-12 10:30:00,313.95,315.32,313.4,313.4,42375.0,297.1251,298.4217,296.6046,296.6046,42375.0
2021-02-12 11:00:00,313.42,314.41,313.14,313.78,24131.0,296.6235,297.5605,296.3585,296.9642,24131.0
2021-02-12 11:30:00,313.83,314.47,313.56,314.22,17262.0,297.0116,297.6173,296.756,297.3807,17262.0
2021-02-12 12:00:00,314.2,314.4,313.44,313.85,25109.0,297.3617,297.551,296.6425,297.0305,25109.0
2021-02-12 12:30:00,313.8,314.16,313.5,313.86,30068.0,296.9832,297.3239,296.6992,297.0399,30068.0
2021-02-12 13:00:00,313.82,314.3,312.49,313.08,181002.0,297.0021,297.4564,295.7434,296.3018,181002.0
2021-02-12 13:30:00,313.26,313.44,312.28,312.35,38047.0,296.4721,296.6425,295.5446,295.6109,38047.0
2021-02-12 14:00:00,312.43,313.49,312.35,313.46,25362.0,295.6866,296.6898,295.6109,296.6614,25362.0
2021-02-12 14:30:00,313.48,313.8,313.0,313.4,79068.0,296.6803,296.9832,296.226,296.6046,79068.0
2021-02-12 15:00:00,313.47,313.63,312.68,313.38,212996.0,296.6708,296.8223,295.9232,296.5857,212996.0
2021-02-12 15:30:00,313.28,313.65,312.94,312.99,451416.0,296.491,296.8412,296.1693,296.2166,451416.0
2021-02-16 09:30:00,316.81,320.33,316.07,319.18,276558.0,299.8319,303.1632,299.1315,302.0748,276558.0
2021-02-16 10:00:00,319.48,321.67,319.44,321.56,138850.0,302.3588,304.4314,302.3209,304.3273,138850.0
2021-02-16 10:30:00,321.56,321.63,318.08,319.0,116426.0,304.3273,304.3935,301.0338,301.9045,116426.0
2021-02-16 11:00:00,319.0,320.0,318.35,318.35,141760.0,301.9045,302.8509,301.2893,301.2893,141760.0
2021-02-16 11:30:00,318.42,319.52,317.71,318.36,71499.0,301.3556,302.3966,300.6836,301.2988,71499.0
2021-02-16 12:00:00,318.36,319.4,317.69,318.33,258079.0,301.2988,302.2831,300.6647,301.2704,258079.0
2021-02-16 12:30:00,318.4,319.32,317.53,317.56,315334.0,301.3366,302.2073,300.5133,300.5417,315334.0
2021-02-16 13:00:00,317.48,318.88,316.81,317.13,138564.0,300.466,301.7909,299.8319,300.1347,138564.0
2021-02-16 13:30:00,317.27,317.82,317.02,317.48,44129.0,300.2672,300.7877,300.0306,300.466,44129.0
2021-02-16 14:00:00,317.56,318.32,317.09,318.21,71652.0,300.5417,301.2609,300.0969,301.1568,71652.0
2021-02-16 14:30:00,318.01,318.28,316.8,318.27,96136.0,300.9675,301.2231,299.8224,301.2136,96136.0
2021-02-16 15:00:00,318.2,318.26,316.88,317.13,300141.0,301.1474,301.2041,299.8981,300.1347,300141.0
2021-02-16 15:30:00,317.19,317.98,316.69,317.24,288673.0,300.1915,300.9392,299.7183,300.2388,288673.0
2021-02-17 09:30:00,314.16,316.99,311.39,316.46,249603.0,297.3239,300.0022,294.7023,299.5006,249603.0
2021-02-17 10:00:00,316.49,317.5,313.27,313.68,59800.0,299.529,300.4849,296.4816,296.8696,59800.0
2021-02-17 10:30:00,313.67,315.05,313.27,314.84,149513.0,296.8601,298.1662,296.4816,297.9674,149513.0
2021-02-17 11:00:00,314.63,314.87,313.5,314.22,81529.0,297.7687,297.9958,296.6992,297.3807,81529.0
2021-02-17 11:30:00,314.13,315.38,314.0,314.92,81336.0,297.2955,298.4785,297.1724,298.0431,81336.0
2021-02-17 12:00:00,314.99,315.19,313.45,313.96,258583.0,298.1094,298.2987,296.6519,297.1346,258583.0
2021-02-17 12:30:00,313.93,314.75,313.68,313.7,57288.0,297.1062,297.8823,296.8696,296.8885,57288.0
2021-02-17 13:00:00,313.77,314.17,311.89,312.78,28880.0,296.9548,297.3333,295.1755,296.0178,28880.0
2021-02-17 13:30:00,312.39,312.83,311.91,312.43,32607.0,295.6487,296.0651,295.1945,295.6866,32607.0
2021-02-17 14:00:00,312.43,314.22,312.37,313.04,32035.0,295.6866,297.3807,295.6298,296.2639,32035.0
2021-02-17 14:30:00,313.11,313.36,312.84,313.22,122726.0,296.3301,296.5667,296.0746,296.4342,122726.0
2021-02-17 15:00:00,313.19,313.49,312.12,312.18,67909.0,296.4059,296.6898,295.3932,295.45,67909.0
2021-02-17 15:30:00,312.11,313.05,311.77,312.14,285262.0,295.3837,296.2734,295.062,295.4121,285262.0
2021-02-18 09:30:00,310.84,311.46,307.63,309.08,115982.0,294.1818,294.7686,291.1438,292.5161,115982.0
2021-02-18 10:00:00,308.86,308.86,304.32,304.6,122890.0,292.3079,292.3079,288.0112,288.2762,122890.0
2021-02-18 10:30:00,304.55,305.72,302.73,304.62,208183.0,288.2289,289.3362,286.5064,288.2951,208183.0
2021-02-18 11:00:00,304.63,305.0,303.31,303.52,64761.0,288.3046,288.6548,287.0553,287.2541,64761.0
2021-02-18 11:30:00,303.5,304.0,302.91,303.01,79134.0,287.2352,287.7084,286.6768,286.7714,79134.0
2021-02-18 12:00:00,302.98,303.01,301.53,302.7,85408.0,286.743,286.7714,285.3707,286.478,85408.0
2021-02-18 12:30:00,302.65,303.21,301.59,301.59,63024.0,286.4307,286.9607,285.4275,285.4275,63024.0
2021-02-18 13:00:00,301.6,302.45,301.51,302.3,101293.0,285.437,286.2414,285.3518,286.0995,101293.0
2021-02-18 13:30:00,302.3,304.15,301.99,303.6,66852.0,286.0995,287.8503,285.8061,287.3298,66852.0
2021-02-18 14:00:00,303.46,304.3,303.0,303.11,78738.0,287.1973,287.9923,286.7619,286.8661,78738.0
2021-02-18 14:30:00,303.07,303.2,301.3,301.93,115096.0,286.8282,286.9512,285.1531,285.7493,115096.0
2021-02-18 15:00:00,301.85,302.18,299.2,300.0,395219.0,285.6736,285.9859,283.1656,283.9227,395219.0
2021-02-18 15:30:00,300.09,300.79,298.54,300.23,630173.0,284.0079,284.6704,282.541,284.1404,630173.0
2021-02-19 09:30:00,320.0,330.5,315.87,330.04,1103312.0,302.8509,312.7882,298.9422,312.3528,1103312.0
2021-02-19 10:00:00,330.24,335.19,329.0,334.06,494939.0,312.5421,317.2269,311.3686,316.1574,494939.0
2021-02-19 10:30:00,334.12,335.21,329.7,331.8,378838.0,316.2142,317.2458,312.0311,314.0185,378838.0
2021-02-19 11:00:00,332.15,334.32,330.4,331.47,220669.0,314.3498,316.4035,312.6936,313.7062,220669.0
2021-02-19 11:30:00,331.71,331.72,328.65,330.6,205965.0,313.9334,313.9428,311.0373,312.8828,205965.0
2021-02-19 12:00:00,330.5,332.93,328.5,329.99,208463.0,312.7882,315.088,310.8954,312.3055,208463.0
2021-02-19 12:30:00,330.06,332.4,329.95,331.16,81696.0,312.3718,314.5864,312.2677,313.4128,81696.0
2021-02-19 13:00:00,331.13,332.73,330.9,331.72,73858.0,313.3844,314.8987,313.1668,313.9428,73858.0
2021-02-19 13:30:00,331.71,332.01,330.14,331.58,64314.0,313.9334,314.2173,312.4475,313.8103,64314.0
2021-02-19 14:00:00,331.75,332.37,329.8,329.99,134715.0,313.9712,314.558,312.1257,312.3055,134715.0
2021-02-19 14:30:00,330.11,332.7,330.11,332.49,101599.0,312.4191,314.8703,312.4191,314.6716,101599.0
2021-02-19 15:00:00,332.43,333.5,331.95,332.86,134541.0,314.6148,315.6274,314.1605,315.0217,134541.0
2021-02-19 15:30:00,332.84,333.27,329.83,330.22,347948.0,315.0028,315.4097,312.1541,312.5232,347948.0
2021-02-22 09:30:00,329.5,335.11,328.52,332.05,274364.0,311.8418,317.1511,310.9143,314.2551,274364.0
2021-02-22 10:00:00,331.93,334.09,331.5,333.56,80426.0,314.1416,316.1858,313.7346,315.6842,80426.0
2021-02-22 10:30:00,333.53,334.94,332.5,333.3,93139.0,315.6558,316.9903,314.681,315.4381,93139.0
2021-02-22 11:00:00,333.35,334.72,333.35,334.39,81283.0,315.4855,316.782,315.4855,316.4697,81283.0
2021-02-22 11:30:00,334.31,337.26,333.92,336.65,134111.0,316.394,319.1859,316.0249,318.6086,134111.0
2021-02-22 12:00:00,336.75,337.88,336.18,337.75,93660.0,318.7033,319.7727,318.1638,319.6497,93660.0
2021-02-22 12:30:00,337.71,338.55,337.07,338.13,96353.0,319.6118,320.4068,319.0061,320.0093,96353.0
2021-02-22 13:00:00,338.01,338.35,335.0,336.34,64943.0,319.8957,320.2175,317.047,318.3152,64943.0
2021-02-22 13:30:00,336.41,337.58,336.3,336.91,43581.0,318.3815,319.4888,318.2774,318.8547,43581.0
2021-02-22 14:00:00,336.9,337.28,335.96,337.06,41121.0,318.8452,319.2048,317.9556,318.9966,41121.0
2021-02-22 14:30:00,336.95,337.09,335.75,336.34,59072.0,318.8925,319.025,317.7568,318.3152,59072.0
2021-02-22 15:00:00,336.34,336.65,335.48,335.51,78834.0,318.3152,318.6086,317.5013,317.5297,78834.0
2021-02-22 15:30:00,335.47,338.0,335.26,337.53,360970.0,317.4918,319.8863,317.2931,319.4415,360970.0
2021-02-23 09:30:00,331.52,338.77,328.32,332.0,324804.0,313.7535,320.615,310.725,314.2078,324804.0
2021-02-23 10:00:00,331.9,334.2,330.32,332.6,143688.0,314.1132,316.2899,312.6178,314.7757,143688.0
2021-02-23 10:30:00,332.49,332.98,328.0,332.66,146229.0,314.6716,315.1353,310.4222,314.8324,146229.0
2021-02-23 11:00:00,332.74,332.92,328.8,330.2,120126.0,314.9082,315.0785,311.1793,312.5043,120126.0
2021-02-23 11:30:00,330.09,332.42,329.7,331.13,77228.0,312.4002,314.6053,312.0311,313.3844,77228.0
2021-02-23 12:00:00,330.91,332.57,330.75,332.21,41043.0,313.1762,314.7473,313.0248,314.4066,41043.0
2021-02-23 12:30:00,332.21,334.76,331.84,333.79,62251.0,314.4066,316.8199,314.0564,315.9019,62251.0
2021-02-23 13:00:00,333.81,336.02,333.62,334.97,78625.0,315.9208,318.0124,315.741,317.0186,78625.0
2021-02-23 13:30:00,334.92,336.43,333.79,334.76,67885.0,316.9713,318.4004,315.9019,316.8199,67885.0
2021-02-23 14:00:00,334.76,335.89,334.22,335.08,68301.0,316.8199,317.8893,316.3088,317.1227,68301.0
2021-02-23 14:30:00,335.06,336.51,333.78,336.38,92748.0,317.1038,318.4761,315.8924,318.3531,92748.0
2021-02-23 15:00:00,336.38,337.95,336.29,337.11,77149.0,318.3531,319.8389,318.2679,319.044,77149.0
2021-02-23 15:30:00,337.28,337.91,336.24,337.18,186463.0,319.2048,319.8011,318.2206,319.1102,186463.0
2021-02-24 09:30:00,339.43,345.49,338.21,341.49,172598.0,321.2396,326.9749,320.085,323.1892,172598.0
2021-02-24 10:00:00,341.63,342.27,340.15,341.42,97297.0,323.3217,323.9274,321.921,323.123,97297.0
2021-02-24 10:30:00,341.45,344.43,341.0,342.64,94714.0,323.1514,325.9717,322.7255,324.2776,94714.0
2021-02-24 11:00:00,342.84,345.1,342.84,344.16,86626.0,324.4669,326.6058,324.4669,325.7161,86626.0
2021-02-24 11:30:00,344.27,345.41,343.88,344.47,137778.0,325.8202,326.8992,325.4511,326.0095,137778.0
2021-02-24 12:00:00,344.47,346.59,343.71,346.5,92186.0,326.0095,328.0159,325.2903,327.9307,92186.0
2021-02-24 12:30:00,346.54,346.54,344.65,344.79,67127.0,327.9686,327.9686,326.1799,326.3124,67127.0
2021-02-24 13:00:00,344.61,345.44,344.61,345.09,63243.0,326.142,326.9275,326.142,326.5963,63243.0
2021-02-24 13:30:00,344.94,346.29,344.94,345.93,70299.0,326.4543,327.732,326.4543,327.3913,70299.0
2021-02-24 14:00:00,346.01,346.16,344.54,345.99,63101.0,327.467,327.609,326.0758,327.4481,63101.0
2021-02-24 14:30:00,346.0,346.16,344.19,344.8,53884.0,327.4575,327.609,325.7445,326.3218,53884.0
2021-02-24 15:00:00,344.8,345.26,344.06,345.1,69217.0,326.3218,326.7572,325.6215,326.6058,69217.0
2021-02-24 15:30:00,345.16,346.51,345.14,345.66,206198.0,326.6626,327.9402,326.6436,327.1358,206198.0
2021-02-25 09:30:00,345.71,348.55,344.53,348.35,202979.0,327.1831,329.8709,326.0663,329.6816,202979.0
2021-02-25 10:00:00,348.23,348.48,346.08,346.27,134007.0,329.568,329.8046,327.5332,327.7131,134007.0
2021-02-25 10:30:00,346.08,346.08,342.31,343.63,99193.0,327.5332,327.5332,323.9653,325.2145,99193.0
2021-02-25 11:00:00,343.74,347.14,343.06,346.82,97210.0,325.3187,328.5364,324.6751,328.2336,97210.0
2021-02-25 11:30:00,346.73,347.14,345.7,346.72,87720.0,328.1484,328.5364,327.1736,328.139,87720.0
2021-02-25 12:00:00,346.48,348.11,345.91,347.94,74194.0,327.9118,329.4545,327.3724,329.2936,74194.0
2021-02-25 12:30:00,347.94,347.95,345.0,345.59,178461.0,329.2936,329.303,326.5111,327.0695,178461.0
2021-02-25 13:00:00,345.56,348.55,344.32,348.43,161053.0,327.0411,329.8709,325.8676,329.7573,161053.0
2021-02-25 13:30:00,348.33,349.94,347.25,348.25,127732.0,329.6627,331.1864,328.6405,329.587,127732.0
2021-02-25 14:00:00,348.21,353.02,348.05,352.73,175456.0,329.5491,334.1013,329.3977,333.8269,175456.0
2021-02-25 14:30:00,352.72,352.77,350.01,350.69,180121.0,333.8174,333.8647,331.2526,331.8962,180121.0
2021-02-25 15:00:00,350.56,351.15,347.19,347.6,153218.0,331.7732,332.3315,328.5838,328.9718,153218.0
2021-02-25 15:30:00,347.46,349.16,345.62,347.79,356242.0,328.8393,330.4482,327.0979,329.1516,356242.0
2021-02-26 09:30:00,346.2,352.08,344.06,349.72,244374.0,327.6468,333.2117,325.6215,330.9782,244374.0
2021-02-26 10:00:00,349.22,349.67,345.2,345.2,150313.0,330.505,330.9309,326.7004,326.7004,150313.0
2021-02-26 10:30:00,345.67,348.87,345.57,346.78,135610.0,327.1452,330.1737,327.0506,328.1957,135610.0
2021-02-26 11:00:00,346.93,350.46,346.78,348.42,77478.0,328.3377,331.6785,328.1957,329.7478,77478.0
2021-02-26 11:30:00,348.22,350.12,347.94,348.69,50367.0,329.5586,331.3567,329.2936,330.0034,50367.0
2021-02-26 12:00:00,348.73,352.78,348.44,352.25,89627.0,330.0412,333.8742,329.7668,333.3726,89627.0
2021-02-26 12:30:00,352.3,354.0,351.94,352.02,64458.0,333.4199,335.0288,333.0792,333.1549,64458.0
2021-02-26 13:00:00,352.1,354.41,351.25,353.69,115354.0,333.2306,335.4168,332.4262,334.7354,115354.0
2021-02-26 13:30:00,353.82,353.88,351.75,352.09,72045.0,334.8585,334.9152,332.8994,333.2212,72045.0
2021-02-26 14:00:00,352.25,352.73,349.51,351.28,78646.0,333.3726,333.8269,330.7794,332.4546,78646.0
2021-02-26 14:30:00,351.19,352.73,349.9,352.24,89777.0,332.3694,333.8269,331.1485,333.3631,89777.0
2021-02-26 15:00:00,352.25,353.35,351.42,351.62,82964.0,333.3726,334.4136,332.5871,332.7764,82964.0
2021-02-26 15:30:00,351.66,352.54,349.11,349.12,195897.0,332.8142,333.6471,330.4009,330.4103,195897.0
2021-03-01 09:30:00,355.06,358.71,354.81,356.0,172308.0,336.032,339.4864,335.7954,336.9216,172308.0
2021-03-01 10:00:00,356.15,356.56,354.39,354.56,117658.0,337.0636,337.4516,335.3979,335.5588,117658.0
2021-03-01 10:30:00,354.66,356.66,354.34,356.38,82976.0,335.6534,337.5463,335.3506,337.2813,82976.0
2021-03-01 11:00:00,356.38,358.93,355.65,358.07,111858.0,337.2813,339.6946,336.5904,338.8807,111858.0
2021-03-01 11:30:00,358.1,359.85,357.86,359.41,80081.0,338.9091,340.5653,338.6819,340.1489,80081.0
2021-03-01 12:00:00,359.4,359.48,357.82,358.38,39879.0,340.1394,340.2151,338.6441,339.1741,39879.0
2021-03-01 12:30:00,358.48,359.05,358.1,358.43,39047.0,339.2687,339.8082,338.9091,339.2214,39047.0
2021-03-01 13:00:00,358.38,359.47,358.17,359.31,50536.0,339.1741,340.2057,338.9753,340.0542,50536.0
2021-03-01 13:30:00,359.51,360.75,359.44,360.54,93495.0,340.2435,341.4171,340.1773,341.2183,93495.0
2021-03-01 14:00:00,360.64,363.31,360.54,362.01,113042.0,341.313,343.8399,341.2183,342.6095,113042.0
2021-03-01 14:30:00,362.19,363.03,361.97,362.29,63106.0,342.7799,343.5749,342.5717,342.8745,63106.0
2021-03-01 15:00:00,362.33,362.86,361.0,361.47,97704.0,342.9124,343.414,341.6537,342.0985,97704.0
2021-03-01 15:30:00,361.57,361.96,358.94,359.6,241424.0,342.1931,342.5622,339.7041,340.3287,241424.0
2021-03-02 09:30:00,359.87,359.87,354.39,355.89,123834.0,340.5842,340.5842,335.3979,336.8175,123834.0
2021-03-02 10:00:00,356.21,357.01,354.39,354.52,87347.0,337.1204,337.8775,335.3979,335.5209,87347.0
2021-03-02 10:30:00,354.52,354.6,352.52,354.01,119998.0,335.5209,335.5967,333.6281,335.0383,119998.0
2021-03-02 11:00:00,354.17,354.68,352.11,352.9,180432.0,335.1897,335.6724,333.2401,333.9878,180432.0
2021-03-02 11:30:00,352.81,353.13,350.14,350.6,84477.0,333.9026,334.2054,331.3757,331.811,84477.0
2021-03-02 12:00:00,350.55,351.46,350.0,350.1,64889.0,331.7637,332.6249,331.2432,331.3378,64889.0
2021-03-02 12:30:00,350.05,351.93,349.97,350.67,52588.0,331.2905,333.0697,331.2148,331.8773,52588.0
2021-03-02 13:00:00,350.64,352.04,350.61,351.12,54476.0,331.8489,333.1738,331.8205,332.3032,54476.0
2021-03-02 13:30:00,351.12,353.2,351.12,352.0,48778.0,332.3032,334.2717,332.3032,333.136,48778.0
2021-03-02 14:00:00,352.1,352.59,350.1,351.08,47630.0,333.2306,333.6944,331.3378,332.2653,47630.0
2021-03-02 14:30:00,351.08,352.3,350.47,351.59,48938.0,332.2653,333.4199,331.688,332.748,48938.0
2021-03-02 15:00:00,351.81,352.53,351.31,351.49,58189.0,332.9562,333.6376,332.483,332.6533,58189.0
2021-03-02 15:30:00,351.37,352.25,350.79,351.5,138925.0,332.5398,333.3726,331.9908,332.6628,138925.0
2021-03-03 09:30:00,349.94,351.38,344.61,346.78,210451.0,331.1864,332.5492,326.142,328.1957,210451.0
2021-03-03 10:00:00,346.74,346.78,343.18,345.93,139079.0,328.1579,328.1957,324.7887,327.3913,139079.0
2021-03-03 10:30:00,345.72,347.61,344.21,346.55,84705.0,327.1925,328.9813,325.7635,327.9781,84705.0
2021-03-03 11:00:00,346.48,348.5,346.19,348.34,100053.0,327.9118,329.8236,327.6374,329.6721,100053.0
2021-03-03 11:30:00,348.48,350.57,347.41,350.11,115352.0,329.8046,331.7826,328.792,331.3473,115352.0
2021-03-03 12:00:00,350.13,350.32,348.1,348.41,36924.0,331.3662,331.546,329.445,329.7384,36924.0
2021-03-03 12:30:00,348.35,348.96,347.71,347.83,50126.0,329.6816,330.2589,329.0759,329.1895,50126.0
2021-03-03 13:00:00,347.75,348.92,347.08,348.22,37463.0,329.1138,330.2211,328.4797,329.5586,37463.0
2021-03-03 13:30:00,348.2,348.21,345.41,345.9,47814.0,329.5396,329.5491,326.8992,327.3629,47814.0
2021-03-03 14:00:00,345.9,346.38,344.44,344.76,50648.0,327.3629,327.8172,325.9811,326.284,50648.0
2021-03-03 14:30:00,344.64,346.56,343.81,346.41,57315.0,326.1704,327.9875,325.3849,327.8456,57315.0
2021-03-03 15:00:00,346.4,347.27,345.09,345.34,52206.0,327.8361,328.6595,326.5963,326.8329,52206.0
2021-03-03 15:30:00,345.33,345.71,343.05,343.05,156374.0,326.8234,327.1831,324.6656,324.6656,156374.0
2021-03-04 09:30:00,340.67,342.99,336.71,337.97,163110.0,322.4132,324.6088,318.6654,319.8579,163110.0
2021-03-04 10:00:00,337.85,338.14,332.8,334.94,153112.0,319.7443,320.0188,314.9649,316.9903,153112.0
2021-03-04 10:30:00,334.9,337.06,333.44,335.12,146865.0,316.9524,318.9966,315.5706,317.1606,146865.0
2021-03-04 11:00:00,335.02,336.88,334.63,336.83,126797.0,317.066,318.8263,316.6969,318.779,126797.0
2021-03-04 11:30:00,336.82,340.19,336.82,339.58,48353.0,318.7695,321.9589,318.7695,321.3816,48353.0
2021-03-04 12:00:00,339.58,343.52,339.11,340.43,93803.0,321.3816,325.1104,320.9368,322.186,93803.0
2021-03-04 12:30:00,339.85,340.86,336.11,337.35,52937.0,321.6371,322.593,318.0976,319.2711,52937.0
2021-03-04 13:00:00,336.97,338.11,334.05,336.59,84203.0,318.9115,319.9904,316.1479,318.5518,84203.0
2021-03-04 13:30:00,336.62,336.62,330.78,331.3,110507.0,318.5802,318.5802,313.0532,313.5453,110507.0
2021-03-04 14:00:00,331.25,336.88,331.24,336.65,88488.0,313.498,318.8263,313.4885,318.6086,88488.0
2021-03-04 14:30:00,336.69,338.96,335.16,338.44,85979.0,318.6465,320.7948,317.1985,320.3027,85979.0
2021-03-04 15:00:00,338.34,338.75,335.46,336.5,96261.0,320.208,320.5961,317.4824,318.4667,96261.0
2021-03-04 15:30:00,336.34,338.0,335.53,337.96,279055.0,318.3152,319.8863,317.5486,319.8484,279055.0
2021-03-05 09:30:00,343.3,343.52,337.51,338.96,113120.0,324.9022,325.1104,319.4225,320.7948,113120.0
2021-03-05 10:00:00,338.74,342.83,338.12,340.0,93002.0,320.5866,324.4574,319.9998,321.7791,93002.0
2021-03-05 10:30:00,340.05,340.11,336.7,337.04,79868.0,321.8264,321.8832,318.6559,318.9777,79868.0
2021-03-05 11:00:00,336.75,337.1,334.14,334.71,62121.0,318.7033,319.0345,316.2331,316.7726,62121.0
2021-03-05 11:30:00,335.15,339.75,334.92,339.75,54075.0,317.189,321.5425,316.9713,321.5425,54075.0
2021-03-05 12:00:00,339.75,341.25,337.81,341.14,35048.0,321.5425,322.9621,319.7064,322.858,35048.0
2021-03-05 12:30:00,340.99,342.2,340.45,341.29,51754.0,322.716,323.8612,322.205,323.0,51754.0
2021-03-05 13:00:00,341.72,344.69,340.02,344.27,44860.0,323.4069,326.2177,321.798,325.8202,44860.0
2021-03-05 13:30:00,344.44,346.25,343.92,345.7,80608.0,325.9811,327.6941,325.489,327.1736,80608.0
2021-03-05 14:00:00,345.75,346.65,344.17,345.89,78504.0,327.2209,328.0727,325.7256,327.3534,78504.0
2021-03-05 14:30:00,346.25,349.27,345.79,348.64,99014.0,327.6941,330.5523,327.2588,329.9561,99014.0
2021-03-05 15:00:00,348.62,349.73,347.68,349.15,109456.0,329.9371,330.9876,329.0475,330.4387,109456.0
2021-03-05 15:30:00,349.28,351.84,348.88,349.72,282049.0,330.5618,332.9846,330.1832,330.9782,282049.0
2021-03-08 09:30:00,354.43,355.0,349.22,352.22,147668.0,335.4358,335.9752,330.505,333.3442,147668.0
2021-03-08 10:00:00,352.45,356.17,351.62,355.86,102209.0,333.5619,337.0825,332.7764,336.7891,102209.0
2021-03-08 10:30:00,356.25,357.86,354.95,356.55,70666.0,337.1582,338.6819,335.9279,337.4422,70666.0
2021-03-08 11:00:00,356.96,357.63,355.59,357.63,47212.0,337.8302,338.4643,336.5336,338.4643,47212.0
2021-03-08 11:30:00,357.7,357.75,354.56,355.89,60476.0,338.5305,338.5778,335.5588,336.8175,60476.0
2021-03-08 12:00:00,355.67,359.78,355.23,359.58,79311.0,336.6093,340.4991,336.1929,340.3098,79311.0
2021-03-08 12:30:00,359.77,359.91,358.55,358.81,60631.0,340.4896,340.6221,339.335,339.581,60631.0
2021-03-08 13:00:00,358.94,359.58,357.38,358.1,58681.0,339.7041,340.3098,338.2277,338.9091,58681.0
2021-03-08 13:30:00,358.22,358.31,354.02,354.81,38379.0,339.0227,339.1078,335.0477,335.7954,38379.0
2021-03-08 14:00:00,354.63,356.81,354.63,356.38,60461.0,335.625,337.6882,335.625,337.2813,60461.0
2021-03-08 14:30:00,356.3,356.58,354.29,355.05,41500.0,337.2056,337.4705,335.3033,336.0225,41500.0
2021-03-08 15:00:00,355.07,355.07,353.29,354.03,53255.0,336.0415,336.0415,334.3569,335.0572,53255.0
2021-03-08 15:30:00,354.02,356.3,353.47,353.57,175772.0,335.0477,337.2056,334.5272,334.6219,175772.0
2021-03-09 09:30:00,354.72,356.63,353.38,355.06,134036.0,335.7102,337.5179,334.442,336.032,134036.0
2021-03-09 10:00:00,354.7,356.28,353.09,353.88,59503.0,335.6913,337.1866,334.1676,334.9152,59503.0
2021-03-09 10:30:00,354.02,356.42,353.28,356.15,55497.0,335.0477,337.3191,334.3474,337.0636,55497.0
2021-03-09 11:00:00,356.16,357.21,355.94,356.11,59299.0,337.0731,338.0668,336.8648,337.0257,59299.0
2021-03-09 11:30:00,356.35,357.35,355.14,357.06,66367.0,337.2529,338.1993,336.1077,337.9248,66367.0
2021-03-09 12:00:00,356.84,357.39,356.03,356.09,40613.0,337.7166,338.2371,336.95,337.0068,40613.0
2021-03-09 12:30:00,356.21,357.15,354.47,354.64,56386.0,337.1204,338.01,335.4736,335.6345,56386.0
2021-03-09 13:00:00,354.75,355.11,353.77,354.08,23298.0,335.7386,336.0793,334.8111,335.1045,23298.0
2021-03-09 13:30:00,354.19,354.64,353.52,353.68,29867.0,335.2086,335.6345,334.5745,334.726,29867.0
2021-03-09 14:00:00,353.76,355.0,353.65,354.45,68746.0,334.8017,335.9752,334.6976,335.4547,68746.0
2021-03-09 14:30:00,354.46,356.69,354.19,354.25,50133.0,335.4642,337.5746,335.2086,335.2654,50133.0
2021-03-09 15:00:00,354.2,354.66,353.97,354.24,39952.0,335.2181,335.6534,335.0004,335.2559,39952.0
2021-03-09 15:30:00,354.23,354.24,351.87,352.49,136525.0,335.2465,335.2559,333.013,333.5997,136525.0
2021-03-10 09:30:00,351.22,359.59,351.01,359.36,136973.0,332.3978,340.3192,332.199,340.1016,136973.0
2021-03-10 10:00:00,359.22,359.51,356.57,356.57,68158.0,339.9691,340.2435,337.4611,337.4611,68158.0
2021-03-10 10:30:00,356.74,358.27,356.36,357.59,55224.0,337.622,339.07,337.2623,338.4264,55224.0
2021-03-10 11:00:00,357.61,358.29,356.99,357.97,60644.0,338.4453,339.0889,337.8586,338.7861,60644.0
2021-03-10 11:30:00,358.1,358.37,356.55,357.68,40377.0,338.9091,339.1646,337.4422,338.5116,40377.0
2021-03-10 12:00:00,357.58,358.0,356.05,356.69,41806.0,338.417,338.8144,336.9689,337.5746,41806.0
2021-03-10 12:30:00,356.76,357.94,355.5,357.05,38149.0,337.6409,338.7577,336.4484,337.9154,38149.0
2021-03-10 13:00:00,357.15,358.33,356.32,358.25,50912.0,338.01,339.1268,337.2245,339.051,50912.0
2021-03-10 13:30:00,358.51,359.88,357.34,359.06,36723.0,339.2971,340.5937,338.1898,339.8176,36723.0
2021-03-10 14:00:00,359.03,360.74,358.59,360.44,65132.0,339.7892,341.4076,339.3728,341.1237,65132.0
2021-03-10 14:30:00,360.39,361.7,360.32,360.58,44468.0,341.0764,342.3162,341.0101,341.2562,44468.0
2021-03-10 15:00:00,360.51,360.92,359.73,360.3,58751.0,341.1899,341.578,340.4517,340.9912,58751.0
2021-03-10 15:30:00,360.05,361.65,359.43,361.22,152891.0,340.7546,342.2688,340.1678,341.8619,152891.0
2021-03-11 09:30:00,365.0,365.5,360.78,363.0,132887.0,345.4393,345.9125,341.4455,343.5465,132887.0
2021-03-11 10:00:00,362.88,364.66,361.5,364.59,153540.0,343.4329,345.1175,342.1269,345.0513,153540.0
2021-03-11 10:30:00,364.66,365.4,363.77,364.96,72502.0,345.1175,345.8179,344.2752,345.4015,72502.0
2021-03-11 11:00:00,364.88,366.82,364.66,365.81,74448.0,345.3257,347.1618,345.1175,346.2059,74448.0
2021-03-11 11:30:00,365.81,366.29,364.39,364.72,68777.0,346.2059,346.6602,344.862,345.1743,68777.0
2021-03-11 12:00:00,364.8,365.33,363.94,363.94,83391.0,345.25,345.7516,344.4361,344.4361,83391.0
2021-03-11 12:30:00,363.96,364.56,362.99,363.28,33995.0,344.455,345.0229,343.537,343.8115,33995.0
2021-03-11 13:00:00,363.6,364.2,363.12,364.2,36706.0,344.1143,344.6822,343.6601,344.6822,36706.0
2021-03-11 13:30:00,364.38,364.66,363.25,363.33,66144.0,344.8525,345.1175,343.7831,343.8588,66144.0
2021-03-11 14:00:00,363.45,364.5,363.34,363.89,34690.0,343.9724,344.9661,343.8683,344.3888,34690.0
2021-03-11 14:30:00,364.01,364.39,363.2,363.2,39609.0,344.5024,344.862,343.7358,343.7358,39609.0
2021-03-11 15:00:00,363.21,364.31,363.11,363.89,45843.0,343.7452,344.7863,343.6506,344.3888,45843.0
2021-03-11 15:30:00,363.81,364.68,362.89,364.46,230537.0,344.3131,345.1365,343.4424,344.9282,230537.0
2021-03-12 09:30:00,363.55,368.45,363.34,367.19,296557.0,344.067,348.7044,343.8683,347.5119,296557.0
2021-03-12 10:00:00,366.97,368.78,366.0,368.15,132183.0,347.3037,349.0167,346.3857,348.4205,132183.0
2021-03-12 10:30:00,368.25,369.44,366.03,367.95,107820.0,348.5151,349.6414,346.4141,348.2312,107820.0
2021-03-12 11:00:00,367.88,368.79,367.41,367.71,68645.0,348.165,349.0262,347.7202,348.0041,68645.0
2021-03-12 11:30:00,367.77,368.59,367.2,367.84,45586.0,348.0609,348.8369,347.5214,348.1271,45586.0
2021-03-12 12:00:00,367.97,369.52,367.71,369.25,57347.0,348.2501,349.7171,348.0041,349.4615,57347.0
2021-03-12 12:30:00,369.16,369.71,368.38,369.0,58718.0,349.3764,349.8969,348.6382,349.2249,58718.0
2021-03-12 13:00:00,368.98,369.7,368.01,369.36,55447.0,349.206,349.8874,348.288,349.5657,55447.0
2021-03-12 13:30:00,369.28,369.72,368.77,368.77,37197.0,349.4899,349.9064,349.0073,349.0073,37197.0
2021-03-12 14:00:00,368.84,369.19,368.25,368.93,51658.0,349.0735,349.4048,348.5151,349.1587,51658.0
2021-03-12 14:30:00,368.99,369.96,368.89,369.96,60879.0,349.2155,350.1335,349.1208,350.1335,60879.0
2021-03-12 15:00:00,369.98,370.49,369.49,370.14,103671.0,350.1524,350.6351,349.6887,350.3039,103671.0
2021-03-12 15:30:00,370.09,370.76,369.44,369.5,227943.0,350.2565,350.8906,349.6414,349.6981,227943.0
2021-03-15 09:30:00,369.09,370.53,366.06,367.19,244590.0,349.3101,350.673,346.4425,347.5119,244590.0
2021-03-15 10:00:00,367.53,368.91,367.01,367.75,83092.0,347.8337,349.1398,347.3416,348.0419,83092.0
2021-03-15 10:30:00,368.04,370.19,367.72,369.09,84440.0,348.3164,350.3512,348.0135,349.3101,84440.0
2021-03-15 11:00:00,368.88,369.35,367.72,368.26,54131.0,349.1114,349.5562,348.0135,348.5246,54131.0
2021-03-15 11:30:00,368.5,369.74,367.97,369.74,63026.0,348.7517,349.9253,348.2501,349.9253,63026.0
2021-03-15 12:00:00,369.68,372.03,369.5,372.02,68832.0,349.8685,352.0926,349.6981,352.0831,68832.0
2021-03-15 12:30:00,371.9,372.22,369.51,370.0,88934.0,351.9695,352.2724,349.7076,350.1714,88934.0
2021-03-15 13:00:00,370.15,372.29,370.15,371.54,62283.0,350.3133,352.3386,350.3133,351.6288,62283.0
2021-03-15 13:30:00,371.56,372.99,370.5,372.76,87945.0,351.6478,353.0011,350.6446,352.7834,87945.0
2021-03-15 14:00:00,372.76,374.22,372.05,374.11,111555.0,352.7834,354.1652,352.1115,354.0611,111555.0
2021-03-15 14:30:00,374.08,374.4,372.98,373.33,67188.0,354.0327,354.3356,352.9917,353.3229,67188.0
2021-03-15 15:00:00,373.28,373.54,371.77,372.44,94793.0,353.2756,353.5216,351.8465,352.4806,94793.0
2021-03-15 15:30:00,372.36,374.73,372.17,374.2,188482.0,352.4049,354.6479,352.2251,354.1463,188482.0
2021-03-16 09:30:00,376.57,376.57,373.15,374.49,125731.0,356.3893,356.3893,353.1525,354.4207,125731.0
2021-03-16 10:00:00,374.22,375.0,372.18,374.95,142273.0,354.1652,354.9034,352.2345,354.8561,142273.0
2021-03-16 10:30:00,374.83,375.83,372.4,372.6,74823.0,354.7425,355.6889,352.4427,352.632,74823.0
2021-03-16 11:00:00,372.53,372.67,371.0,371.24,124579.0,352.5658,352.6983,351.1178,351.3449,124579.0
2021-03-16 11:30:00,371.27,373.76,371.26,373.21,90984.0,351.3733,353.7299,351.3638,353.2093,90984.0
2021-03-16 12:00:00,373.19,374.0,372.0,372.8,177850.0,353.1904,353.957,352.0642,352.8213,177850.0
2021-03-16 12:30:00,372.74,375.41,372.74,374.54,58086.0,352.7645,355.2914,352.7645,354.4681,58086.0
2021-03-16 13:00:00,374.65,374.65,373.36,374.01,37126.0,354.5722,354.5722,353.3513,353.9665,37126.0
2021-03-16 13:30:00,374.0,375.16,373.64,374.75,38993.0,353.957,355.0548,353.6163,354.6668,38993.0
2021-03-16 14:00:00,374.73,375.82,373.8,373.8,58358.0,354.6479,355.6795,353.7677,353.7677,58358.0
2021-03-16 14:30:00,373.87,375.4,373.42,375.3,82845.0,353.834,355.282,353.4081,355.1873,82845.0
2021-03-16 15:00:00,375.2,376.29,374.51,375.59,115230.0,355.0927,356.1243,354.4397,355.4618,115230.0
2021-03-16 15:30:00,375.43,375.6,373.16,373.38,170020.0,355.3104,355.4712,353.162,353.3702,170020.0
2021-03-17 09:30:00,376.08,378.69,372.23,377.19,172078.0,355.9255,358.3956,352.2818,356.976,172078.0
2021-03-17 10:00:00,377.05,378.59,376.24,377.97,70506.0,356.8435,358.301,356.0769,357.7142,70506.0
2021-03-17 10:30:00,377.77,377.87,374.75,375.5,52455.0,357.525,357.6196,354.6668,355.3766,52455.0
2021-03-17 11:00:00,375.61,377.28,375.61,376.88,48823.0,355.4807,357.0612,355.4807,356.6826,48823.0
2021-03-17 11:30:00,376.88,377.45,376.42,377.03,77663.0,356.6826,357.2221,356.2473,356.8246,77663.0
2021-03-17 12:00:00,376.92,379.28,376.65,377.74,100341.0,356.7205,358.954,356.465,357.4966,100341.0
2021-03-17 12:30:00,377.74,377.84,376.78,377.13,41668.0,357.4966,357.5912,356.588,356.9193,41668.0
2021-03-17 13:00:00,377.31,377.93,376.92,376.94,33885.0,357.0896,357.6764,356.7205,356.7394,33885.0
2021-03-17 13:30:00,377.05,377.87,377.02,377.46,43565.0,356.8435,357.6196,356.8151,357.2316,43565.0
2021-03-17 14:00:00,377.52,379.53,377.38,377.9,95357.0,357.2884,359.1906,357.1559,357.648,95357.0
2021-03-17 14:30:00,377.79,380.79,377.71,379.73,110055.0,357.5439,360.3831,357.4682,359.3799,110055.0
2021-03-17 15:00:00,379.72,379.87,377.72,378.45,96933.0,359.3705,359.5124,357.4776,358.1685,96933.0
2021-03-17 15:30:00,378.45,380.02,378.41,379.26,148020.0,358.1685,359.6544,358.1307,358.9351,148020.0
2021-03-18 09:30:00,381.0,386.68,380.01,385.57,222124.0,360.5819,365.9575,359.6449,364.9069,222124.0
2021-03-18 10:00:00,385.44,391.5,385.43,391.43,251324.0,364.7839,370.5191,364.7744,370.4529,251324.0
2021-03-18 10:30:00,391.09,392.42,389.1,389.44,136168.0,370.1311,371.3898,368.2478,368.5695,136168.0
2021-03-18 11:00:00,389.44,389.62,386.84,386.84,158826.0,368.5695,368.7399,366.1089,366.1089,158826.0
2021-03-18 11:30:00,386.97,386.97,383.95,385.18,151969.0,366.2319,366.2319,363.3738,364.5378,151969.0
2021-03-18 12:00:00,385.33,386.44,385.08,385.96,99744.0,364.6798,365.7303,364.4432,365.276,99744.0
2021-03-18 12:30:00,385.88,386.19,384.17,384.17,95756.0,365.2003,365.4937,363.582,363.582,95756.0
2021-03-18 13:00:00,384.33,385.69,383.83,384.87,83365.0,363.7334,365.0205,363.2602,364.2445,83365.0
2021-03-18 13:30:00,384.66,386.4,384.48,385.92,74998.0,364.0457,365.6925,363.8754,365.2382,74998.0
2021-03-18 14:00:00,385.9,386.03,381.45,382.93,124449.0,365.2193,365.3423,361.0077,362.4084,124449.0
2021-03-18 14:30:00,382.99,383.52,380.4,382.48,109182.0,362.4652,362.9668,360.014,361.9825,109182.0
2021-03-18 15:00:00,382.44,382.45,380.25,381.12,90165.0,361.9447,361.9541,359.872,360.6954,90165.0
2021-03-18 15:30:00,381.31,381.33,379.13,380.41,208082.0,360.8752,360.8942,358.8121,360.0235,208082.0
2021-03-19 09:30:00,377.5,379.11,371.91,375.29,405597.0,357.2694,358.7931,351.979,355.1779,405597.0
2021-03-19 10:00:00,375.48,376.53,373.96,375.2,65001.0,355.3577,356.3514,353.9191,355.0927,65001.0
2021-03-19 10:30:00,375.28,376.18,373.03,375.6,77428.0,355.1684,356.0202,353.039,355.4712,77428.0
2021-03-19 11:00:00,375.57,376.75,375.24,375.63,55838.0,355.4429,356.5596,355.1305,355.4996,55838.0
2021-03-19 11:30:00,375.75,379.84,375.57,378.48,48910.0,355.6132,359.484,355.4429,358.1969,48910.0
2021-03-19 12:00:00,378.52,379.18,377.38,377.52,60030.0,358.2348,358.8594,357.1559,357.2884,60030.0
2021-03-19 12:30:00,377.49,377.97,376.5,376.77,29728.0,357.26,357.7142,356.323,356.5785,29728.0
2021-03-19 13:00:00,376.77,377.4,376.2,377.29,52934.0,356.5785,357.1748,356.0391,357.0707,52934.0
2021-03-19 13:30:00,377.41,377.57,375.66,376.63,74222.0,357.1842,357.3357,355.528,356.446,74222.0
2021-03-19 14:00:00,376.66,376.97,373.82,375.09,64924.0,356.4744,356.7678,353.7866,354.9886,64924.0
2021-03-19 14:30:00,375.33,375.63,373.89,375.11,79245.0,355.2157,355.4996,353.8529,355.0075,79245.0
2021-03-19 15:00:00,375.05,376.19,374.36,375.05,57573.0,354.9507,356.0296,354.2977,354.9507,57573.0
2021-03-19 15:30:00,375.03,376.17,372.47,372.47,314801.0,354.9318,356.0107,352.509,352.509,314801.0
2021-03-22 09:30:00,373.72,373.72,369.72,370.0,109083.0,353.692,353.692,349.9064,350.1714,109083.0
2021-03-22 10:00:00,370.15,371.04,368.66,369.17,64634.0,350.3133,351.1556,348.9032,349.3858,64634.0
2021-03-22 10:30:00,369.09,371.3,368.78,370.26,34163.0,349.3101,351.4017,349.0167,350.4174,34163.0
2021-03-22 11:00:00,370.46,372.1,369.65,370.15,78768.0,350.6067,352.1588,349.8401,350.3133,78768.0
2021-03-22 11:30:00,370.01,372.24,369.82,371.2,52416.0,350.1808,352.2913,350.001,351.307,52416.0
2021-03-22 12:00:00,371.2,371.39,369.69,370.33,63065.0,351.307,351.4869,349.878,350.4837,63065.0
2021-03-22 12:30:00,370.44,372.13,369.93,372.13,40622.0,350.5878,352.1872,350.1051,352.1872,40622.0
2021-03-22 13:00:00,372.18,372.5,371.33,371.62,38270.0,352.2345,352.5374,351.4301,351.7045,38270.0
2021-03-22 13:30:00,371.69,372.32,371.46,371.84,42359.0,351.7708,352.367,351.5531,351.9127,42359.0
2021-03-22 14:00:00,371.9,372.84,371.81,372.05,36762.0,351.9695,352.8592,351.8844,352.1115,36762.0
2021-03-22 14:30:00,372.05,373.58,371.92,373.15,36583.0,352.1115,353.5595,351.9885,353.1525,36583.0
2021-03-22 15:00:00,373.16,373.42,371.13,371.13,42186.0,353.162,353.4081,351.2408,351.2408,42186.0
2021-03-22 15:30:00,371.27,371.8,371.05,371.59,120336.0,351.3733,351.8749,351.1651,351.6761,120336.0
2021-03-23 09:30:00,367.27,371.53,364.16,370.31,171177.0,347.5877,351.6194,344.6443,350.4647,171177.0
2021-03-23 10:00:00,370.31,370.32,368.3,368.33,64477.0,350.4647,350.4742,348.5625,348.5909,64477.0
2021-03-23 10:30:00,368.39,369.0,365.17,366.02,98209.0,348.6476,349.2249,345.6002,346.4046,98209.0
2021-03-23 11:00:00,365.94,366.92,365.03,366.73,85305.0,346.3289,347.2564,345.4677,347.0766,85305.0
2021-03-23 11:30:00,366.51,366.55,362.71,363.14,122477.0,346.8684,346.9062,343.272,343.679,122477.0
2021-03-23 12:00:00,363.24,363.35,361.2,363.03,192257.0,343.7736,343.8777,341.843,343.5749,192257.0
2021-03-23 12:30:00,363.08,363.4,361.81,362.0,65704.0,343.6222,343.9251,342.4203,342.6001,65704.0
2021-03-23 13:00:00,362.0,362.32,361.1,361.61,78041.0,342.6001,342.9029,341.7483,342.231,78041.0
2021-03-23 13:30:00,361.58,361.68,359.15,359.88,107494.0,342.2026,342.2972,339.9028,340.5937,107494.0
2021-03-23 14:00:00,359.88,361.06,359.28,360.37,63205.0,340.5937,341.7105,340.0258,341.0574,63205.0
2021-03-23 14:30:00,360.18,360.24,357.23,357.52,171897.0,340.8776,340.9344,338.0857,338.3602,171897.0
2021-03-23 15:00:00,357.69,358.71,356.24,357.15,174153.0,338.5211,339.4864,337.1488,338.01,174153.0
2021-03-23 15:30:00,357.04,357.87,355.9,357.65,261259.0,337.9059,338.6914,336.827,338.4832,261259.0
2021-03-24 09:30:00,361.51,364.99,360.81,364.35,223363.0,342.1363,345.4298,341.4739,344.8241,223363.0
2021-03-24 10:00:00,364.48,366.23,362.85,363.61,115312.0,344.9472,346.6034,343.4045,344.1238,115312.0
2021-03-24 10:30:00,363.55,367.62,363.15,367.54,133944.0,344.067,347.9189,343.6885,347.8432,133944.0
2021-03-24 11:00:00,367.68,368.0,363.49,364.23,75900.0,347.9757,348.2785,344.0102,344.7106,75900.0
2021-03-24 11:30:00,364.35,365.99,363.84,365.59,51787.0,344.8241,346.3763,344.3415,345.9977,51787.0
2021-03-24 12:00:00,365.71,367.51,365.71,367.14,100956.0,346.1113,347.8148,346.1113,347.4646,100956.0
2021-03-24 12:30:00,367.4,367.93,365.74,366.55,57129.0,347.7107,348.2123,346.1397,346.9062,57129.0
2021-03-24 13:00:00,366.54,366.94,364.62,366.54,78738.0,346.8968,347.2753,345.0797,346.8968,78738.0
2021-03-24 13:30:00,366.61,367.12,365.57,366.78,41176.0,346.963,347.4457,345.9788,347.1239,41176.0
2021-03-24 14:00:00,366.64,366.64,364.81,364.81,43373.0,346.9914,346.9914,345.2595,345.2595,43373.0
2021-03-24 14:30:00,364.71,364.76,363.31,363.38,52541.0,345.1649,345.2122,343.8399,343.9061,52541.0
2021-03-24 15:00:00,363.38,364.8,363.12,363.41,55805.0,343.9061,345.25,343.6601,343.9345,55805.0
2021-03-24 15:30:00,363.51,363.89,360.87,361.01,172105.0,344.0292,344.3888,341.5306,341.6631,172105.0
2021-03-25 09:30:00,357.27,359.04,354.39,356.81,248050.0,338.1236,339.7987,335.3979,337.6882,248050.0
2021-03-25 10:00:00,356.58,359.72,356.16,357.86,81412.0,337.4705,340.4423,337.0731,338.6819,81412.0
2021-03-25 10:30:00,357.75,357.97,353.46,354.76,71602.0,338.5778,338.7861,334.5177,335.7481,71602.0
2021-03-25 11:00:00,354.58,356.55,353.68,356.23,101399.0,335.5777,337.4422,334.726,337.1393,101399.0
2021-03-25 11:30:00,356.24,359.67,356.09,359.56,99347.0,337.1488,340.3949,337.0068,340.2908,99347.0
2021-03-25 12:00:00,359.67,361.29,358.69,361.14,93942.0,340.3949,341.9281,339.4675,341.7862,93942.0
2021-03-25 12:30:00,361.02,363.52,360.47,362.25,71666.0,341.6726,344.0386,341.1521,342.8367,71666.0
2021-03-25 13:00:00,362.04,362.5,360.98,361.4,44811.0,342.6379,343.0733,341.6347,342.0322,44811.0
2021-03-25 13:30:00,361.46,364.44,360.87,361.92,57797.0,342.089,344.9093,341.5306,342.5244,57797.0
2021-03-25 14:00:00,361.9,363.48,361.64,361.99,34558.0,342.5054,344.0008,342.2594,342.5906,34558.0
2021-03-25 14:30:00,362.0,365.0,361.85,364.81,44384.0,342.6001,345.4393,342.4581,345.2595,44384.0
2021-03-25 15:00:00,364.73,366.47,363.41,366.18,63193.0,345.1838,346.8305,343.9345,346.5561,63193.0
2021-03-25 15:30:00,366.06,367.79,365.59,367.0,196895.0,346.4425,348.0798,345.9977,347.3321,196895.0
2021-03-26 09:30:00,371.03,372.83,367.73,369.8,124137.0,351.1462,352.8497,348.023,349.9821,124137.0
2021-03-26 10:00:00,370.1,372.79,369.43,372.7,83871.0,350.266,352.8118,349.6319,352.7267,83871.0
2021-03-26 10:30:00,372.78,372.9,370.7,371.11,57123.0,352.8024,352.9159,350.8338,351.2219,57123.0
2021-03-26 11:00:00,371.1,371.29,369.44,371.06,63526.0,351.2124,351.3922,349.6414,351.1745,63526.0
2021-03-26 11:30:00,371.19,371.61,370.12,370.68,60538.0,351.2976,351.6951,350.2849,350.8149,60538.0
2021-03-26 12:00:00,370.59,371.37,369.91,370.78,51659.0,350.7297,351.4679,350.0862,350.9096,51659.0
2021-03-26 12:30:00,370.8,371.61,370.58,370.76,39944.0,350.9285,351.6951,350.7203,350.8906,39944.0
2021-03-26 13:00:00,370.83,372.03,370.67,370.68,58505.0,350.9569,352.0926,350.8054,350.8149,58505.0
2021-03-26 13:30:00,370.66,370.98,368.22,370.14,53277.0,350.796,351.0988,348.4867,350.3039,53277.0
2021-03-26 14:00:00,370.31,370.85,368.33,370.18,47693.0,350.4647,350.9758,348.5909,350.3417,47693.0
2021-03-26 14:30:00,370.2,371.42,369.4,371.34,52135.0,350.3606,351.5153,349.6035,351.4395,52135.0
2021-03-26 15:00:00,371.39,371.47,370.31,370.85,52005.0,351.4869,351.5626,350.4647,350.9758,52005.0
2021-03-26 15:30:00,370.8,372.65,370.35,372.29,245092.0,350.9285,352.6793,350.5026,352.3386,245092.0
2021-03-29 09:30:00,370.49,372.49,368.37,371.31,113792.0,350.6351,352.5279,348.6287,351.4112,113792.0
2021-03-29 10:00:00,371.03,371.76,368.81,369.04,71758.0,351.1462,351.837,349.0451,349.2628,71758.0
2021-03-29 10:30:00,368.6,370.23,367.64,369.25,69834.0,348.8464,350.389,347.9378,349.4615,69834.0
2021-03-29 11:00:00,368.81,369.78,367.5,368.5,49071.0,349.0451,349.9631,347.8053,348.7517,49071.0
2021-03-29 11:30:00,368.58,370.17,368.5,369.86,27419.0,348.8275,350.3322,348.7517,350.0389,27419.0
2021-03-29 12:00:00,369.83,369.98,367.73,369.28,26762.0,350.0105,350.1524,348.023,349.4899,26762.0
2021-03-29 12:30:00,369.21,370.06,368.65,369.63,44737.0,349.4237,350.2281,348.8937,349.8212,44737.0
2021-03-29 13:00:00,369.67,370.51,368.35,368.56,40817.0,349.859,350.654,348.6098,348.8085,40817.0
2021-03-29 13:30:00,368.56,369.74,367.99,368.03,31065.0,348.8085,349.9253,348.2691,348.3069,31065.0
2021-03-29 14:00:00,368.04,369.65,367.64,368.4,32864.0,348.3164,349.8401,347.9378,348.6571,32864.0
2021-03-29 14:30:00,368.25,370.19,368.14,368.89,53736.0,348.5151,350.3512,348.411,349.1208,53736.0
2021-03-29 15:00:00,368.9,371.83,368.88,371.08,53667.0,349.1303,351.9033,349.1114,351.1935,53667.0
2021-03-29 15:30:00,371.03,371.03,367.5,367.98,171366.0,351.1462,351.1462,347.8053,348.2596,171366.0
2021-03-30 09:30:00,367.0,370.98,366.45,370.81,82722.0,348.1681,351.9439,347.6464,351.7826,82722.0
2021-03-30 10:00:00,370.54,372.39,369.34,371.65,67262.0,351.5265,353.2816,350.3881,352.5795,67262.0
2021-03-30 10:30:00,371.66,372.7,370.95,371.37,78284.0,352.589,353.5756,351.9154,352.3139,78284.0
2021-03-30 11:00:00,371.35,372.56,371.06,372.03,58264.0,352.2949,353.4428,352.0198,352.94,58264.0
2021-03-30 11:30:00,371.93,374.54,371.63,373.58,51086.0,352.8452,355.3212,352.5606,354.4105,51086.0
2021-03-30 12:00:00,373.49,374.53,373.49,373.94,42561.0,354.3251,355.3117,354.3251,354.752,42561.0
2021-03-30 12:30:00,373.93,374.01,372.81,373.27,30386.0,354.7425,354.8184,353.68,354.1164,30386.0
2021-03-30 13:00:00,373.26,373.57,372.18,372.46,33208.0,354.1069,354.401,353.0823,353.348,33208.0
2021-03-30 13:30:00,372.55,372.55,370.45,370.45,48130.0,353.4333,353.4333,351.4411,351.4411,48130.0
2021-03-30 14:00:00,370.25,373.52,369.88,373.38,42884.0,351.2514,354.3536,350.9004,354.2208,42884.0
2021-03-30 14:30:00,373.3,373.7,372.14,373.47,39876.0,354.1449,354.5243,353.0444,354.3061,39876.0
2021-03-30 15:00:00,373.68,374.85,373.43,374.79,39417.0,354.5054,355.6153,354.2682,355.5584,39417.0
2021-03-30 15:30:00,374.79,375.31,373.14,374.06,123735.0,355.5584,356.0517,353.9931,354.8659,123735.0
2021-03-31 09:30:00,374.97,379.5,374.34,377.97,125259.0,355.7292,360.0267,355.1315,358.5752,125259.0
2021-03-31 10:00:00,377.65,377.9,373.75,374.48,82163.0,358.2716,358.5088,354.5718,355.2643,82163.0
2021-03-31 10:30:00,374.69,375.12,371.24,372.2,73041.0,355.4635,355.8715,352.1906,353.1013,73041.0
2021-03-31 11:00:00,372.01,372.34,369.72,370.31,65947.0,352.9211,353.2341,350.7486,351.3083,65947.0
2021-03-31 11:30:00,370.06,370.31,368.32,369.26,87960.0,351.0711,351.3083,349.4204,350.3122,87960.0
2021-03-31 12:00:00,369.31,371.82,369.31,371.64,129042.0,350.3596,352.7408,350.3596,352.57,129042.0
2021-03-31 12:30:00,371.74,375.0,371.67,374.63,66753.0,352.6649,355.7576,352.5985,355.4066,66753.0
2021-03-31 13:00:00,374.97,375.31,374.28,374.84,30113.0,355.7292,356.0517,355.0746,355.6058,30113.0
2021-03-31 13:30:00,374.69,375.32,373.8,374.9,33475.0,355.4635,356.0612,354.6192,355.6628,33475.0
2021-03-31 14:00:00,374.84,376.17,374.77,376.02,50022.0,355.6058,356.8676,355.5394,356.7253,50022.0
2021-03-31 14:30:00,376.14,378.2,375.87,376.22,75473.0,356.8391,358.7934,356.583,356.915,75473.0
2021-03-31 15:00:00,376.44,376.8,375.47,376.19,45845.0,357.1237,357.4653,356.2035,356.8866,45845.0
2021-03-31 15:30:00,376.18,376.79,373.79,374.25,171440.0,356.8771,357.4558,354.6097,355.0461,171440.0
2021-04-01 09:30:00,375.63,376.0,369.35,369.97,149586.0,356.3553,356.7063,350.3975,350.9857,149586.0
2021-04-01 10:00:00,370.14,372.74,369.29,370.05,67201.0,351.147,353.6136,350.3406,351.0616,67201.0
2021-04-01 10:30:00,370.24,372.86,369.75,371.47,64474.0,351.2419,353.7274,350.777,352.4088,64474.0
2021-04-01 11:00:00,371.79,371.91,369.75,370.15,54590.0,352.7123,352.8262,350.777,351.1565,54590.0
2021-04-01 11:30:00,370.25,371.29,370.07,370.23,42529.0,351.2514,352.238,351.0806,351.2324,42529.0
2021-04-01 12:00:00,370.2,371.88,370.2,371.41,55850.0,351.2039,352.7977,351.2039,352.3518,55850.0
2021-04-01 12:30:00,371.23,371.54,370.43,371.1,36141.0,352.1811,352.4752,351.4221,352.0577,36141.0
2021-04-01 13:00:00,371.06,372.04,370.65,371.62,33461.0,352.0198,352.9495,351.6308,352.5511,33461.0
2021-04-01 13:30:00,371.56,373.3,371.5,372.92,41211.0,352.4941,354.1449,352.4372,353.7844,41211.0
2021-04-01 14:00:00,373.02,373.42,372.5,372.87,22692.0,353.8792,354.2587,353.3859,353.7369,22692.0
2021-04-01 14:30:00,372.76,374.95,372.56,373.17,56236.0,353.6326,355.7102,353.4428,354.0215,56236.0
2021-04-01 15:00:00,373.29,373.42,370.76,371.09,75911.0,354.1354,354.2587,351.7352,352.0483,75911.0
2021-04-01 15:30:00,371.18,372.38,370.97,372.35,168287.0,352.1336,353.2721,351.9344,353.2436,168287.0
2021-04-05 09:30:00,375.6,377.86,373.91,375.59,110118.0,356.3268,358.4709,354.7236,356.3174,110118.0
2021-04-05 10:00:00,375.67,377.15,374.86,377.0,83633.0,356.3932,357.7973,355.6248,357.655,83633.0
2021-04-05 10:30:00,377.0,377.94,376.82,376.83,100884.0,357.655,358.5468,357.4842,357.4937,100884.0
2021-04-05 11:00:00,376.69,377.4,375.71,376.22,51422.0,357.3609,358.0345,356.4312,356.915,51422.0
2021-04-05 11:30:00,376.4,377.62,376.04,376.91,36125.0,357.0858,358.2432,356.7443,357.5696,36125.0
2021-04-05 12:00:00,377.08,377.76,376.55,377.4,37486.0,357.7309,358.376,357.2281,358.0345,37486.0
2021-04-05 12:30:00,377.41,377.61,376.03,376.04,23954.0,358.044,358.2337,356.7348,356.7443,23954.0
2021-04-05 13:00:00,376.18,376.89,375.38,376.53,25154.0,356.8771,357.5506,356.1181,357.2091,25154.0
2021-04-05 13:30:00,376.66,377.48,376.57,377.29,35292.0,357.3324,358.1104,357.2471,357.9301,35292.0
2021-04-05 14:00:00,377.19,377.29,376.4,376.76,31579.0,357.8353,357.9301,357.0858,357.4273,31579.0
2021-04-05 14:30:00,376.8,377.22,376.47,376.47,24013.0,357.4653,357.8637,357.1522,357.1522,24013.0
2021-04-05 15:00:00,376.28,377.26,376.19,376.58,51967.0,356.9719,357.9017,356.8866,357.2566,51967.0
2021-04-05 15:30:00,376.6,376.69,374.59,375.08,200109.0,357.2755,357.3609,355.3687,355.8335,200109.0
2021-04-06 09:30:00,375.79,380.61,375.02,380.61,138458.0,356.5071,361.0798,355.7766,361.0798,138458.0
2021-04-06 10:00:00,380.54,381.84,379.78,380.2,62117.0,361.0134,362.2466,360.2924,360.6908,62117.0
2021-04-06 10:30:00,380.45,381.72,378.47,378.47,51281.0,360.928,362.1328,359.0496,359.0496,51281.0
2021-04-06 11:00:00,378.47,378.94,377.33,377.44,45846.0,359.0496,359.4955,357.9681,358.0724,45846.0
2021-04-06 11:30:00,377.45,379.32,377.25,377.43,32125.0,358.0819,359.856,357.8922,358.0629,32125.0
2021-04-06 12:00:00,377.54,378.05,377.25,377.35,22754.0,358.1673,358.6511,357.8922,357.987,22754.0
2021-04-06 12:30:00,377.27,377.53,376.66,377.14,25522.0,357.9111,358.1578,357.3324,357.7878,25522.0
2021-04-06 13:00:00,377.14,377.65,376.25,376.41,48031.0,357.7878,358.2716,356.9435,357.0953,48031.0
2021-04-06 13:30:00,376.3,377.39,376.3,377.08,25871.0,356.9909,358.025,356.9909,357.7309,25871.0
2021-04-06 14:00:00,377.14,377.6,376.64,376.87,33781.0,357.7878,358.2242,357.3135,357.5317,33781.0
2021-04-06 14:30:00,376.85,377.62,376.71,377.0,21891.0,357.5127,358.2432,357.3799,357.655,21891.0
2021-04-06 15:00:00,377.0,377.03,375.94,376.07,35295.0,357.655,357.6835,356.6494,356.7727,35295.0
2021-04-06 15:30:00,376.11,377.11,375.42,375.47,95402.0,356.8107,357.7594,356.1561,356.2035,95402.0
2021-04-07 09:30:00,375.75,378.88,374.82,375.01,88499.0,356.4691,359.4385,355.5869,355.7671,88499.0
2021-04-07 10:00:00,375.0,376.38,374.03,376.38,48524.0,355.7576,357.0668,354.8374,357.0668,48524.0
2021-04-07 10:30:00,376.47,377.6,375.76,376.22,46898.0,357.1522,358.2242,356.4786,356.915,46898.0
2021-04-07 11:00:00,376.13,376.37,374.41,374.88,26993.0,356.8296,357.0573,355.1979,355.6438,26993.0
2021-04-07 11:30:00,374.72,374.72,373.35,373.44,26485.0,355.492,355.492,354.1923,354.2777,26485.0
2021-04-07 12:00:00,373.45,373.9,372.41,372.84,49084.0,354.2872,354.7141,353.3005,353.7085,49084.0
2021-04-07 12:30:00,372.79,373.66,372.76,373.01,53586.0,353.661,354.4864,353.6326,353.8697,53586.0
2021-04-07 13:00:00,373.13,373.3,372.44,372.86,40486.0,353.9836,354.1449,353.329,353.7274,40486.0
2021-04-07 13:30:00,372.86,373.75,372.78,372.99,26466.0,353.7274,354.5718,353.6515,353.8508,26466.0
2021-04-07 14:00:00,373.09,373.9,372.78,372.91,31579.0,353.9456,354.7141,353.6515,353.7749,31579.0
2021-04-07 14:30:00,372.94,373.68,372.75,373.08,30115.0,353.8033,354.5054,353.6231,353.9361,30115.0
2021-04-07 15:00:00,373.1,373.83,373.09,373.44,26685.0,353.9551,354.6477,353.9456,354.2777,26685.0
2021-04-07 15:30:00,373.34,374.95,373.07,374.79,100583.0,354.1828,355.7102,353.9267,355.5584,100583.0
2021-04-08 09:30:00,372.29,374.53,369.0,369.21,99158.0,353.1867,355.3117,350.0655,350.2647,99158.0
2021-04-08 10:00:00,369.36,370.25,368.63,369.09,71121.0,350.407,351.2514,349.7145,350.1509,71121.0
2021-04-08 10:30:00,369.07,371.28,369.07,370.12,65767.0,350.1319,352.2285,350.1319,351.128,65767.0
2021-04-08 11:00:00,370.3,371.91,370.22,371.12,31719.0,351.2988,352.8262,351.2229,352.0767,31719.0
2021-04-08 11:30:00,370.94,372.58,370.76,371.8,51630.0,351.906,353.4618,351.7352,352.7218,51630.0
2021-04-08 12:00:00,371.63,372.77,371.63,372.58,18656.0,352.5606,353.6421,352.5606,353.4618,18656.0
2021-04-08 12:30:00,372.57,372.78,372.04,372.65,27502.0,353.4523,353.6515,352.9495,353.5282,27502.0
2021-04-08 13:00:00,372.62,374.04,372.25,373.55,52424.0,353.4998,354.8469,353.1487,354.382,52424.0
2021-04-08 13:30:00,373.7,373.79,372.29,372.77,54171.0,354.5243,354.6097,353.1867,353.6421,54171.0
2021-04-08 14:00:00,372.82,373.82,372.34,373.62,57194.0,353.6895,354.6382,353.2341,354.4484,57194.0
2021-04-08 14:30:00,373.56,374.49,373.55,374.12,41997.0,354.3915,355.2738,354.382,354.9228,41997.0
2021-04-08 15:00:00,374.02,374.17,373.55,373.75,51297.0,354.8279,354.9702,354.382,354.5718,51297.0
2021-04-08 15:30:00,373.82,374.46,373.69,374.07,115606.0,354.6382,355.2453,354.5148,354.8753,115606.0
2021-04-09 09:30:00,375.64,377.89,373.79,374.15,80201.0,356.3648,358.4993,354.6097,354.9512,80201.0
2021-04-09 10:00:00,374.21,375.23,373.17,374.34,45718.0,355.0082,355.9758,354.0215,355.1315,45718.0
2021-04-09 10:30:00,374.02,374.02,372.52,373.42,41853.0,354.8279,354.8279,353.4049,354.2587,41853.0
2021-04-09 11:00:00,373.71,374.25,373.1,373.29,41906.0,354.5338,355.0461,353.9551,354.1354,41906.0
2021-04-09 11:30:00,373.31,373.76,373.2,373.49,24875.0,354.1543,354.5813,354.05,354.3251,24875.0
2021-04-09 12:00:00,373.57,374.07,372.73,373.56,30946.0,354.401,354.8753,353.6041,354.3915,30946.0
2021-04-09 12:30:00,373.51,374.6,373.51,374.4,35460.0,354.3441,355.3782,354.3441,355.1884,35460.0
2021-04-09 13:00:00,374.53,374.59,373.52,373.89,16570.0,355.3117,355.3687,354.3536,354.7046,16570.0
2021-04-09 13:30:00,373.87,374.48,373.66,374.15,53703.0,354.6856,355.2643,354.4864,354.9512,53703.0
2021-04-09 14:00:00,374.15,375.75,373.8,375.13,82722.0,354.9512,356.4691,354.6192,355.881,82722.0
2021-04-09 14:30:00,375.21,376.05,374.96,375.23,18620.0,355.9569,356.7537,355.7197,355.9758,18620.0
2021-04-09 15:00:00,375.11,376.62,375.1,376.61,34630.0,355.862,357.2945,355.8525,357.285,34630.0
2021-04-09 15:30:00,376.73,378.08,376.48,377.0,182016.0,357.3989,358.6796,357.1617,357.655,182016.0
2021-04-12 09:30:00,377.83,378.84,376.08,376.42,68213.0,358.4424,359.4006,356.7822,357.1048,68213.0
2021-04-12 10:00:00,376.84,378.52,375.8,377.99,48988.0,357.5032,359.097,356.5166,358.5942,48988.0
2021-04-12 10:30:00,377.94,378.16,376.37,377.32,55618.0,358.5468,358.7555,357.0573,357.9586,55618.0
2021-04-12 11:00:00,377.13,377.21,375.82,376.87,28690.0,357.7783,357.8542,356.5356,357.5317,28690.0
2021-04-12 11:30:00,376.99,378.22,376.41,377.7,42850.0,357.6455,358.8124,357.0953,358.3191,42850.0
2021-04-12 12:00:00,377.71,378.29,377.47,378.22,21472.0,358.3286,358.8788,358.1009,358.8124,21472.0
2021-04-12 12:30:00,378.25,378.41,377.95,378.16,26862.0,358.8409,358.9927,358.5563,358.7555,26862.0
2021-04-12 13:00:00,378.27,378.31,377.09,377.09,27572.0,358.8598,358.8978,357.7404,357.7404,27572.0
2021-04-12 13:30:00,377.53,377.53,376.8,376.89,28231.0,358.1578,358.1578,357.4653,357.5506,28231.0
2021-04-12 14:00:00,377.0,377.25,376.64,377.02,20731.0,357.655,357.8922,357.3135,357.674,20731.0
2021-04-12 14:30:00,377.1,377.1,376.37,376.86,14389.0,357.7499,357.7499,357.0573,357.5222,14389.0
2021-04-12 15:00:00,376.77,378.4,376.69,378.33,38301.0,357.4368,358.9832,357.3609,358.9168,38301.0
2021-04-12 15:30:00,378.33,379.15,377.84,378.33,164058.0,358.9168,359.6947,358.4519,358.9168,164058.0
2021-04-13 09:30:00,383.54,384.4,377.75,378.12,110140.0,363.8594,364.6753,358.3665,358.7175,110140.0
2021-04-13 10:00:00,378.37,378.99,376.63,377.42,67591.0,358.9547,359.5429,357.304,358.0535,67591.0
2021-04-13 10:30:00,377.5,378.25,377.28,377.28,41663.0,358.1293,358.8409,357.9206,357.9206,41663.0
2021-04-13 11:00:00,377.48,378.08,377.19,377.4,31208.0,358.1104,358.6796,357.8353,358.0345,31208.0
2021-04-13 11:30:00,377.65,378.57,377.49,378.25,18487.0,358.2716,359.1444,358.1199,358.8409,18487.0
2021-04-13 12:00:00,378.05,378.6,377.65,377.95,22221.0,358.6511,359.1729,358.2716,358.5563,22221.0
2021-04-13 12:30:00,378.1,378.18,376.9,377.52,13398.0,358.6986,358.7745,357.5601,358.1483,13398.0
2021-04-13 13:00:00,377.61,377.91,377.08,377.66,14118.0,358.2337,358.5183,357.7309,358.2811,14118.0
2021-04-13 13:30:00,377.67,379.03,377.51,379.03,19968.0,358.2906,359.5808,358.1388,359.5808,19968.0
2021-04-13 14:00:00,378.98,380.17,378.83,379.94,33441.0,359.5334,360.6623,359.3911,360.4441,33441.0
2021-04-13 14:30:00,379.89,380.16,379.46,380.05,20053.0,360.3967,360.6529,359.9888,360.5485,20053.0
2021-04-13 15:00:00,379.93,380.1,379.45,379.87,28004.0,360.4347,360.5959,359.9793,360.3777,28004.0
2021-04-13 15:30:00,380.02,380.03,378.59,378.78,101431.0,360.52,360.5295,359.1634,359.3437,101431.0
2021-04-14 09:30:00,377.85,382.96,377.85,382.09,89843.0,358.4614,363.3092,358.4614,362.4838,89843.0
2021-04-14 10:00:00,382.0,382.98,379.79,380.05,61245.0,362.3984,363.3282,360.3018,360.5485,61245.0
2021-04-14 10:30:00,380.17,381.88,379.56,381.63,36225.0,360.6623,362.2846,360.0836,362.0474,36225.0
2021-04-14 11:00:00,381.53,381.77,380.65,381.76,31024.0,361.9526,362.1802,361.1177,362.1708,31024.0
2021-04-14 11:30:00,381.74,382.0,380.86,381.49,23205.0,362.1518,362.3984,361.3169,361.9146,23205.0
2021-04-14 12:00:00,381.47,382.09,381.16,381.75,29996.0,361.8956,362.4838,361.6015,362.1613,29996.0
2021-04-14 12:30:00,381.72,382.25,381.42,381.65,20373.0,362.1328,362.6356,361.8482,362.0664,20373.0
2021-04-14 13:00:00,381.54,382.73,381.34,381.91,34915.0,361.962,363.091,361.7723,362.3131,34915.0
2021-04-14 13:30:00,381.96,382.66,381.34,381.64,45221.0,362.3605,363.0246,361.7723,362.0569,45221.0
2021-04-14 14:00:00,381.74,382.11,380.71,381.5,31291.0,362.1518,362.5028,361.1746,361.9241,31291.0
2021-04-14 14:30:00,381.44,381.95,381.07,381.07,29594.0,361.8672,362.351,361.5162,361.5162,29594.0
2021-04-14 15:00:00,381.09,382.2,380.42,382.11,38752.0,361.5351,362.5882,360.8995,362.5028,38752.0
2021-04-14 15:30:00,382.17,382.28,380.55,381.56,104173.0,362.5597,362.6641,361.0228,361.981,104173.0
2021-04-15 09:30:00,384.28,385.95,379.5,380.58,96681.0,364.5614,366.1458,360.0267,361.0513,96681.0
2021-04-15 10:00:00,380.32,380.64,378.67,379.67,34058.0,360.8046,361.1082,359.2393,360.188,34058.0
2021-04-15 10:30:00,379.76,381.52,379.76,381.52,27961.0,360.2734,361.9431,360.2734,361.9431,27961.0
2021-04-15 11:00:00,381.56,381.72,380.16,380.81,30737.0,361.981,362.1328,360.6529,361.2695,30737.0
2021-04-15 11:30:00,380.91,383.0,380.45,382.95,47772.0,361.3644,363.3471,360.928,363.2997,47772.0
2021-04-15 12:00:00,383.0,383.0,381.88,381.94,23292.0,363.3471,363.3471,362.2846,362.3415,23292.0
2021-04-15 12:30:00,381.99,382.72,381.51,381.96,17008.0,362.389,363.0815,361.9336,362.3605,17008.0
2021-04-15 13:00:00,382.0,382.0,379.2,380.79,42355.0,362.3984,362.3984,359.7421,361.2505,42355.0
2021-04-15 13:30:00,380.79,381.55,380.64,381.26,17158.0,361.2505,361.9715,361.1082,361.6964,17158.0
2021-04-15 14:00:00,381.51,382.21,380.94,382.11,20754.0,361.9336,362.5977,361.3928,362.5028,20754.0
2021-04-15 14:30:00,382.09,382.4,381.5,381.53,20004.0,362.4838,362.7779,361.9241,361.9526,20004.0
2021-04-15 15:00:00,381.56,381.99,380.58,380.63,32062.0,361.981,362.389,361.0513,361.0987,32062.0
2021-04-15 15:30:00,380.61,382.43,380.61,382.35,79958.0,361.0798,362.8064,361.0798,362.7305,79958.0
2021-04-16 09:30:00,386.06,386.06,380.83,381.94,161196.0,366.2501,366.2501,361.2885,362.3415,161196.0
2021-04-16 10:00:00,381.89,382.65,380.82,382.06,53586.0,362.2941,363.0151,361.279,362.4554,53586.0
2021-04-16 10:30:00,381.91,384.31,381.91,383.03,41596.0,362.3131,364.5899,362.3131,363.3756,41596.0
2021-04-16 11:00:00,383.37,384.06,382.66,382.76,24122.0,363.6981,364.3527,363.0246,363.1194,24122.0
2021-04-16 11:30:00,382.93,383.71,382.41,382.41,25119.0,363.2807,364.0207,362.7874,362.7874,25119.0
2021-04-16 12:00:00,382.57,383.35,382.0,382.13,16544.0,362.9392,363.6792,362.3984,362.5218,16544.0
2021-04-16 12:30:00,381.82,382.41,381.81,382.12,13963.0,362.2277,362.7874,362.2182,362.5123,13963.0
2021-04-16 13:00:00,382.22,382.44,381.82,382.35,17232.0,362.6071,362.8159,362.2277,362.7305,17232.0
2021-04-16 13:30:00,382.3,382.99,381.99,382.99,20695.0,362.683,363.3376,362.389,363.3376,20695.0
2021-04-16 14:00:00,382.83,383.71,382.71,383.45,27862.0,363.1858,364.0207,363.072,363.774,27862.0
2021-04-16 14:30:00,383.52,383.65,383.14,383.56,30926.0,363.8404,363.9638,363.4799,363.8784,30926.0
2021-04-16 15:00:00,383.65,384.25,383.57,384.15,26154.0,363.9638,364.533,363.8879,364.4381,26154.0
2021-04-16 15:30:00,384.08,384.24,382.9,383.0,109529.0,364.3717,364.5235,363.2523,363.3471,109529.0
2021-04-19 09:30:00,382.82,383.68,379.57,380.23,68239.0,363.1764,363.9922,360.0931,360.7193,68239.0
2021-04-19 10:00:00,380.1,381.43,379.06,381.3,32553.0,360.5959,361.8577,359.6093,361.7344,32553.0
2021-04-19 10:30:00,381.26,381.43,379.21,379.44,24625.0,361.6964,361.8577,359.7516,359.9698,24625.0
2021-04-19 11:00:00,379.46,380.13,378.53,379.74,30635.0,359.9888,360.6244,359.1065,360.2544,30635.0
2021-04-19 11:30:00,379.74,380.55,379.35,380.02,48622.0,360.2544,361.0228,359.8844,360.52,48622.0
2021-04-19 12:00:00,380.02,381.84,379.85,381.27,21943.0,360.52,362.2466,360.3588,361.7059,21943.0
2021-04-19 12:30:00,381.07,381.75,379.94,380.06,21500.0,361.5162,362.1613,360.4441,360.558,21500.0
2021-04-19 13:00:00,379.99,380.75,379.51,379.69,41585.0,360.4916,361.2126,360.0362,360.207,41585.0
2021-04-19 13:30:00,379.47,380.2,379.15,379.95,26781.0,359.9983,360.6908,359.6947,360.4536,26781.0
2021-04-19 14:00:00,380.03,380.34,379.62,379.94,24732.0,360.5295,360.8236,360.1406,360.4441,24732.0
2021-04-19 14:30:00,379.94,380.05,379.29,379.78,34099.0,360.4441,360.5485,359.8275,360.2924,34099.0
2021-04-19 15:00:00,379.86,380.54,379.73,380.05,30198.0,360.3682,361.0134,360.2449,360.5485,30198.0
2021-04-19 15:30:00,380.08,381.22,379.79,380.71,132498.0,360.577,361.6585,360.3018,361.1746,132498.0
2021-04-20 09:30:00,378.35,380.74,377.43,377.74,134185.0,358.9357,361.2031,358.0629,358.357,134185.0
2021-04-20 10:00:00,378.04,378.04,375.66,375.68,46670.0,358.6416,358.6416,356.3838,356.4027,46670.0
2021-04-20 10:30:00,375.6,375.7,371.35,372.74,95285.0,356.3268,356.4217,352.2949,353.6136,95285.0
2021-04-20 11:00:00,372.56,372.81,369.41,369.75,88387.0,353.4428,353.68,350.4545,350.777,88387.0
2021-04-20 11:30:00,369.82,370.24,368.21,369.56,99753.0,350.8434,351.2419,349.316,350.5968,99753.0
2021-04-20 12:00:00,369.57,369.95,368.75,369.8,55010.0,350.6063,350.9668,349.8283,350.8245,55010.0
2021-04-20 12:30:00,369.79,370.28,368.11,368.61,60586.0,350.815,351.2798,349.2212,349.6955,60586.0
2021-04-20 13:00:00,368.64,368.9,367.67,367.78,52980.0,349.724,349.9706,348.8038,348.9081,52980.0
2021-04-20 13:30:00,367.95,367.95,366.63,367.82,49196.0,349.0694,349.0694,347.8171,348.9461,49196.0
2021-04-20 14:00:00,367.71,368.48,367.02,367.74,40297.0,348.8417,349.5722,348.1871,348.8702,40297.0
2021-04-20 14:30:00,367.7,368.0,367.26,367.47,48776.0,348.8322,349.1168,348.4148,348.614,48776.0
2021-04-20 15:00:00,367.56,368.44,367.56,368.15,107353.0,348.6994,349.5342,348.6994,349.2591,107353.0
2021-04-20 15:30:00,368.16,370.84,368.1,370.28,282107.0,349.2686,351.8111,349.2117,351.2798,282107.0
2021-04-21 09:30:00,370.71,373.73,367.35,372.13,248171.0,351.6878,354.5528,348.5002,353.0349,248171.0
2021-04-21 10:00:00,372.25,373.0,371.7,372.76,112348.0,353.1487,353.8603,352.627,353.6326,112348.0
2021-04-21 10:30:00,372.75,373.75,372.1,372.85,271614.0,353.6231,354.5718,353.0064,353.718,271614.0
2021-04-21 11:00:00,372.93,373.49,371.2,371.76,72724.0,353.7938,354.3251,352.1526,352.6839,72724.0
2021-04-21 11:30:00,371.87,372.54,371.34,372.22,35577.0,352.7882,353.4239,352.2854,353.1203,35577.0
2021-04-21 12:00:00,372.23,373.28,371.84,372.45,43825.0,353.1298,354.1259,352.7598,353.3385,43825.0
2021-04-21 12:30:00,372.46,373.03,372.45,372.73,46146.0,353.348,353.8887,353.3385,353.6041,46146.0
2021-04-21 13:00:00,372.84,373.03,372.01,372.15,69146.0,353.7085,353.8887,352.9211,353.0539,69146.0
2021-04-21 13:30:00,372.21,373.56,372.13,373.5,84576.0,353.1108,354.3915,353.0349,354.3346,84576.0
2021-04-21 14:00:00,373.7,374.93,373.64,374.3,38200.0,354.5243,355.6912,354.4674,355.0935,38200.0
2021-04-21 14:30:00,374.38,374.87,373.94,374.26,34568.0,355.1694,355.6343,354.752,355.0556,34568.0
2021-04-21 15:00:00,374.24,374.91,374.17,374.25,36675.0,355.0366,355.6722,354.9702,355.0461,36675.0
2021-04-21 15:30:00,374.37,375.83,374.21,375.83,138957.0,355.16,356.545,355.0082,356.545,138957.0
2021-04-22 09:30:00,375.87,377.24,371.87,373.8,100105.0,356.583,357.8827,352.7882,354.6192,100105.0
2021-04-22 10:00:00,374.02,374.02,370.0,370.4,92112.0,354.8279,354.8279,351.0142,351.3937,92112.0
2021-04-22 10:30:00,370.4,371.51,370.26,370.59,67918.0,351.3937,352.4467,351.2609,351.5739,67918.0
2021-04-22 11:00:00,370.59,371.87,370.31,370.93,97597.0,351.5739,352.7882,351.3083,351.8965,97597.0
2021-04-22 11:30:00,371.0,372.23,370.69,371.93,76157.0,351.9629,353.1298,351.6688,352.8452,76157.0
2021-04-22 12:00:00,371.93,372.06,370.7,371.56,63689.0,352.8452,352.9685,351.6783,352.4941,63689.0
2021-04-22 12:30:00,371.56,372.78,371.08,372.6,62264.0,352.4941,353.6515,352.0388,353.4808,62264.0
2021-04-22 13:00:00,372.6,373.01,369.2,370.68,59347.0,353.4808,353.8697,350.2552,351.6593,59347.0
2021-04-22 13:30:00,370.52,370.65,367.43,368.14,75083.0,351.5075,351.6308,348.5761,349.2496,75083.0
2021-04-22 14:00:00,368.0,368.95,367.3,368.66,66516.0,349.1168,350.0181,348.4527,349.743,66516.0
2021-04-22 14:30:00,368.45,368.52,367.16,367.9,71946.0,349.5437,349.6101,348.3199,349.022,71946.0
2021-04-22 15:00:00,367.99,368.22,365.6,366.58,97954.0,349.1073,349.3255,346.84,347.7697,97954.0
2021-04-22 15:30:00,366.73,368.62,366.49,368.21,190194.0,347.912,349.705,347.6843,349.316,190194.0
2021-04-23 09:30:00,368.89,373.82,368.89,373.81,116945.0,349.9612,354.6382,349.9612,354.6287,116945.0
2021-04-23 10:00:00,373.81,376.63,373.81,376.5,86320.0,354.6287,357.304,354.6287,357.1807,86320.0
2021-04-23 10:30:00,376.36,377.69,375.26,375.96,85642.0,357.0478,358.3096,356.0043,356.6684,85642.0
2021-04-23 11:00:00,376.02,377.3,375.47,375.57,35479.0,356.7253,357.9396,356.2035,356.2984,35479.0
2021-04-23 11:30:00,375.64,376.6,374.8,376.03,48913.0,356.3648,357.2755,355.5679,356.7348,48913.0
2021-04-23 12:00:00,376.16,376.77,375.89,375.97,35089.0,356.8581,357.4368,356.602,356.6779,35089.0
2021-04-23 12:30:00,376.14,377.28,375.95,376.74,19013.0,356.8391,357.9206,356.6589,357.4083,19013.0
2021-04-23 13:00:00,376.79,377.01,375.92,376.78,29914.0,357.4558,357.6645,356.6304,357.4463,29914.0
2021-04-23 13:30:00,376.82,377.3,376.25,376.42,28617.0,357.4842,357.9396,356.9435,357.1048,28617.0
2021-04-23 14:00:00,376.32,376.77,376.11,376.72,26764.0,357.0099,357.4368,356.8107,357.3894,26764.0
2021-04-23 14:30:00,376.69,377.69,376.39,377.29,31611.0,357.3609,358.3096,357.0763,357.9301,31611.0
2021-04-23 15:00:00,377.31,377.47,376.91,377.16,32812.0,357.9491,358.1009,357.5696,357.8068,32812.0
2021-04-23 15:30:00,377.12,377.61,375.86,376.2,107196.0,357.7688,358.2337,356.5735,356.8961,107196.0
2021-04-26 09:30:00,377.02,382.79,377.02,381.31,92504.0,357.674,363.1479,357.674,361.7438,92504.0
2021-04-26 10:00:00,381.24,383.8,381.24,381.92,68225.0,361.6774,364.1061,361.6774,362.3225,68225.0
2021-04-26 10:30:00,381.92,382.51,380.34,381.31,52987.0,362.3225,362.8823,360.8236,361.7438,52987.0
2021-04-26 11:00:00,381.41,382.92,381.15,382.44,41368.0,361.8387,363.2712,361.5921,362.8159,41368.0
2021-04-26 11:30:00,382.44,382.49,381.24,382.08,25894.0,362.8159,362.8633,361.6774,362.4743,25894.0
2021-04-26 12:00:00,382.1,382.25,380.88,381.38,34173.0,362.4933,362.6356,361.3359,361.8103,34173.0
2021-04-26 12:30:00,381.44,382.33,381.03,381.17,34681.0,361.8672,362.7115,361.4782,361.611,34681.0
2021-04-26 13:00:00,381.16,381.44,380.55,380.82,21793.0,361.6015,361.8672,361.0228,361.279,21793.0
2021-04-26 13:30:00,380.99,381.38,380.32,381.2,23328.0,361.4403,361.8103,360.8046,361.6395,23328.0
2021-04-26 14:00:00,381.36,381.71,380.65,381.23,23875.0,361.7913,362.1233,361.1177,361.6679,23875.0
2021-04-26 14:30:00,381.23,381.5,380.41,381.02,29734.0,361.6679,361.9241,360.89,361.4687,29734.0
2021-04-26 15:00:00,381.05,381.61,380.63,380.68,28451.0,361.4972,362.0284,361.0987,361.1462,28451.0
2021-04-26 15:30:00,380.6,381.51,379.85,380.32,108751.0,361.0703,361.9336,360.3588,360.8046,108751.0
2021-04-27 09:30:00,381.5,383.5,379.3,381.24,94545.0,361.9241,363.8215,359.837,361.6774,94545.0
2021-04-27 10:00:00,381.35,381.79,380.25,380.69,35309.0,361.7818,362.1992,360.7382,361.1557,35309.0
2021-04-27 10:30:00,380.93,381.72,380.29,381.66,40461.0,361.3833,362.1328,360.7762,362.0759,40461.0
2021-04-27 11:00:00,381.55,382.16,380.91,381.24,34158.0,361.9715,362.5502,361.3644,361.6774,34158.0
2021-04-27 11:30:00,380.9,381.2,380.38,381.12,17025.0,361.3549,361.6395,360.8616,361.5636,17025.0
2021-04-27 12:00:00,381.1,381.65,380.84,381.18,25043.0,361.5446,362.0664,361.298,361.6205,25043.0
2021-04-27 12:30:00,381.24,381.25,378.93,379.02,16041.0,361.6774,361.6869,359.486,359.5713,16041.0
2021-04-27 13:00:00,378.9,379.62,378.53,379.51,23818.0,359.4575,360.1406,359.1065,360.0362,23818.0
2021-04-27 13:30:00,379.51,380.34,379.24,380.22,19956.0,360.0362,360.8236,359.7801,360.7098,19956.0
2021-04-27 14:00:00,380.34,381.27,379.67,381.23,34448.0,360.8236,361.7059,360.188,361.6679,34448.0
2021-04-27 14:30:00,381.31,382.17,381.16,381.64,27004.0,361.7438,362.5597,361.6015,362.0569,27004.0
2021-04-27 15:00:00,381.56,381.97,381.24,381.56,28862.0,361.981,362.37,361.6774,361.981,28862.0
2021-04-27 15:30:00,381.5,382.89,381.49,382.36,88230.0,361.9241,363.2428,361.9146,362.74,88230.0
2021-04-28 09:30:00,381.18,383.0,380.04,381.31,52795.0,361.6205,363.3471,360.539,361.7438,52795.0
2021-04-28 10:00:00,381.16,383.48,379.88,383.47,29737.0,361.6015,363.8025,360.3872,363.793,29737.0
2021-04-28 10:30:00,383.75,384.51,383.04,383.32,44281.0,364.0586,364.7796,363.3851,363.6507,44281.0
2021-04-28 11:00:00,383.34,384.09,382.51,382.66,18546.0,363.6697,364.3812,362.8823,363.0246,18546.0
2021-04-28 11:30:00,382.62,383.07,381.94,382.06,24818.0,362.9866,363.4135,362.3415,362.4554,24818.0
2021-04-28 12:00:00,381.91,383.14,381.91,382.3,15463.0,362.3131,363.4799,362.3131,362.683,15463.0
2021-04-28 12:30:00,382.36,382.54,381.65,381.82,11020.0,362.74,362.9107,362.0664,362.2277,11020.0
2021-04-28 13:00:00,381.94,381.94,381.09,381.39,18954.0,362.3415,362.3415,361.5351,361.8197,18954.0
2021-04-28 13:30:00,381.36,381.67,380.1,380.19,20374.0,361.7913,362.0854,360.5959,360.6813,20374.0
2021-04-28 14:00:00,380.19,381.02,379.95,380.36,42482.0,360.6813,361.4687,360.4536,360.8426,42482.0
2021-04-28 14:30:00,380.38,381.8,379.84,381.33,70956.0,360.8616,362.2087,360.3493,361.7628,70956.0
2021-04-28 15:00:00,381.31,381.56,379.75,379.92,32755.0,361.7438,361.981,360.2639,360.4252,32755.0
2021-04-28 15:30:00,379.89,380.94,379.55,379.93,84158.0,360.3967,361.3928,360.0742,360.4347,84158.0
2021-04-29 09:30:00,382.84,382.84,376.51,376.6,81382.0,363.1953,363.1953,357.1901,357.2755,81382.0
2021-04-29 10:00:00,376.84,377.79,375.74,376.01,46643.0,357.5032,358.4045,356.4597,356.7158,46643.0
2021-04-29 10:30:00,376.07,376.19,372.07,372.83,105405.0,356.7727,356.8866,352.978,353.699,105405.0
2021-04-29 11:00:00,372.7,375.19,372.49,374.93,47449.0,353.5756,355.9379,353.3764,355.6912,47449.0
2021-04-29 11:30:00,374.9,375.3,374.02,374.84,28028.0,355.6628,356.0422,354.8279,355.6058,28028.0
2021-04-29 12:00:00,374.7,374.7,372.82,373.09,26223.0,355.473,355.473,353.6895,353.9456,26223.0
2021-04-29 12:30:00,373.06,374.24,372.92,373.71,34921.0,353.9172,355.0366,353.7844,354.5338,34921.0
2021-04-29 13:00:00,373.81,374.33,373.33,374.13,19621.0,354.6287,355.122,354.1733,354.9323,19621.0
2021-04-29 13:30:00,374.21,374.78,373.73,374.19,24594.0,355.0082,355.5489,354.5528,354.9892,24594.0
2021-04-29 14:00:00,374.3,375.62,374.29,375.32,32151.0,355.0935,356.3458,355.0841,356.0612,32151.0
2021-04-29 14:30:00,375.39,376.46,375.01,375.55,36554.0,356.1276,357.1427,355.7671,356.2794,36554.0
2021-04-29 15:00:00,375.62,376.29,375.08,375.38,42539.0,356.3458,356.9814,355.8335,356.1181,42539.0
2021-04-29 15:30:00,375.4,376.52,374.8,376.39,111680.0,356.1371,357.1996,355.5679,357.0763,111680.0
2021-04-30 09:30:00,372.55,372.95,371.01,372.64,56129.0,353.4333,353.8128,351.9724,353.5187,56129.0
2021-04-30 10:00:00,372.74,373.53,372.0,373.03,35482.0,353.6136,354.3631,352.9116,353.8887,35482.0
2021-04-30 10:30:00,372.69,372.9,370.29,370.89,28216.0,353.5662,353.7654,351.2893,351.8585,28216.0
2021-04-30 11:00:00,370.93,370.93,368.92,369.59,44400.0,351.8965,351.8965,349.9896,350.6252,44400.0
2021-04-30 11:30:00,369.56,369.61,368.6,368.88,30005.0,350.5968,350.6442,349.686,349.9517,30005.0
2021-04-30 12:00:00,368.96,370.12,368.76,370.02,24610.0,350.0276,351.128,349.8378,351.0332,24610.0
2021-04-30 12:30:00,370.0,370.96,369.94,370.84,18320.0,351.0142,351.9249,350.9573,351.8111,18320.0
2021-04-30 13:00:00,370.81,371.58,370.66,370.86,28682.0,351.7826,352.5131,351.6403,351.8301,28682.0
2021-04-30 13:30:00,370.94,371.6,369.71,369.84,37304.0,351.906,352.5321,350.7391,350.8624,37304.0
2021-04-30 14:00:00,369.74,370.65,369.58,370.65,39691.0,350.7675,351.6308,350.6157,351.6308,39691.0
2021-04-30 14:30:00,370.43,370.65,369.81,370.0,29955.0,351.4221,351.6308,350.8339,351.0142,29955.0
2021-04-30 15:00:00,370.09,370.97,369.88,370.97,42750.0,351.0996,351.9344,350.9004,351.9344,42750.0
2021-04-30 15:30:00,370.87,371.75,370.22,370.93,169533.0,351.8396,352.6744,351.2229,351.8965,169533.0
2021-05-03 09:30:00,376.5,377.75,374.85,376.76,79535.0,357.1807,358.3665,355.6153,357.4273,79535.0
2021-05-03 10:00:00,376.65,376.98,371.88,372.35,36154.0,357.323,357.636,352.7977,353.2436,36154.0
2021-05-03 10:30:00,372.11,373.5,371.98,373.47,36782.0,353.0159,354.3346,352.8926,354.3061,36782.0
2021-05-03 11:00:00,373.17,375.05,372.9,374.03,26809.0,354.0215,355.8051,353.7654,354.8374,26809.0
2021-05-03 11:30:00,374.01,374.76,373.55,373.62,28818.0,354.8184,355.5299,354.382,354.4484,28818.0
2021-05-03 12:00:00,373.68,373.91,373.01,373.56,22117.0,354.5054,354.7236,353.8697,354.3915,22117.0
2021-05-03 12:30:00,373.69,373.69,372.91,372.93,19122.0,354.5148,354.5148,353.7749,353.7938,19122.0
2021-05-03 13:00:00,373.05,373.62,372.62,372.83,25163.0,353.9077,354.4484,353.4998,353.699,25163.0
2021-05-03 13:30:00,372.86,373.05,372.56,372.85,30276.0,353.7274,353.9077,353.4428,353.718,30276.0
2021-05-03 14:00:00,373.12,374.76,373.05,374.46,34007.0,353.9741,355.5299,353.9077,355.2453,34007.0
2021-05-03 14:30:00,374.56,375.02,374.56,375.01,18855.0,355.3402,355.7766,355.3402,355.7671,18855.0
2021-05-03 15:00:00,374.75,374.79,373.89,374.16,20875.0,355.5205,355.5584,354.7046,354.9607,20875.0
2021-05-03 15:30:00,374.16,374.3,373.31,373.74,77189.0,354.9607,355.0935,354.1543,354.5623,77189.0
2021-05-04 09:30:00,371.85,372.65,367.87,368.53,66397.0,352.7693,353.5282,348.9935,349.6196,66397.0
2021-05-04 10:00:00,368.32,373.62,368.32,373.56,63468.0,349.4204,354.4484,349.4204,354.3915,63468.0
2021-05-04 10:30:00,373.56,375.07,372.77,373.21,47464.0,354.3915,355.824,353.6421,354.0595,47464.0
2021-05-04 11:00:00,373.0,374.24,372.11,374.24,37684.0,353.8603,355.0366,353.0159,355.0366,37684.0
2021-05-04 11:30:00,374.13,375.93,373.91,374.38,54145.0,354.9323,356.6399,354.7236,355.1694,54145.0
2021-05-04 12:00:00,374.42,378.3,374.36,378.03,64670.0,355.2074,358.8883,355.1505,358.6321,64670.0
2021-05-04 12:30:00,377.98,378.99,377.37,378.93,37771.0,358.5847,359.5429,358.006,359.486,37771.0
2021-05-04 13:00:00,378.8,380.86,378.59,380.46,64546.0,359.3626,361.3169,359.1634,360.9375,64546.0
2021-05-04 13:30:00,380.26,380.75,379.65,380.62,49652.0,360.7477,361.2126,360.169,361.0892,49652.0
2021-05-04 14:00:00,380.49,381.0,379.6,380.15,45727.0,360.9659,361.4498,360.1216,360.6434,45727.0
2021-05-04 14:30:00,380.38,380.65,380.07,380.26,32246.0,360.8616,361.1177,360.5675,360.7477,32246.0
2021-05-04 15:00:00,380.21,380.35,379.23,380.08,29342.0,360.7003,360.8331,359.7706,360.577,29342.0
2021-05-04 15:30:00,379.96,380.57,379.22,379.93,179996.0,360.4631,361.0418,359.7611,360.4347,179996.0
2021-05-05 09:30:00,382.66,382.74,378.42,378.42,67508.0,363.0246,363.1005,359.0021,359.0021,67508.0
2021-05-05 10:00:00,378.51,378.76,375.91,376.68,44755.0,359.0875,359.3247,356.6209,357.3514,44755.0
2021-05-05 10:30:00,376.65,378.3,375.85,378.24,57014.0,357.323,358.8883,356.564,358.8314,57014.0
2021-05-05 11:00:00,378.37,380.66,378.29,379.23,45552.0,358.9547,361.1272,358.8788,359.7706,45552.0
2021-05-05 11:30:00,379.46,382.11,379.19,382.11,34678.0,359.9888,362.5028,359.7326,362.5028,34678.0
2021-05-05 12:00:00,382.13,382.77,381.76,382.67,39429.0,362.5218,363.1289,362.1708,363.0341,39429.0
2021-05-05 12:30:00,382.61,383.03,381.46,381.56,38857.0,362.9771,363.3756,361.8861,361.981,38857.0
2021-05-05 13:00:00,381.61,382.4,381.17,381.34,27376.0,362.0284,362.7779,361.611,361.7723,27376.0
2021-05-05 13:30:00,381.24,382.26,381.07,381.9,23104.0,361.6774,362.6451,361.5162,362.3036,23104.0
2021-05-05 14:00:00,381.93,383.34,381.61,383.28,45515.0,362.332,363.6697,362.0284,363.6128,45515.0
2021-05-05 14:30:00,383.27,383.31,382.02,382.43,54901.0,363.6033,363.6412,362.4174,362.8064,54901.0
2021-05-05 15:00:00,382.3,382.48,379.68,380.27,76580.0,362.683,362.8538,360.1975,360.7572,76580.0
2021-05-05 15:30:00,380.51,380.51,378.51,378.86,185781.0,360.9849,360.9849,359.0875,359.4196,185781.0
2021-05-06 09:30:00,379.84,383.0,378.62,381.43,80012.0,360.3493,363.3471,359.1919,361.8577,80012.0
2021-05-06 10:00:00,380.98,384.0,380.56,384.0,57653.0,361.4308,364.2958,361.0323,364.2958,57653.0
2021-05-06 10:30:00,384.04,387.58,383.49,387.57,104704.0,364.3338,367.6921,363.812,367.6826,104704.0
2021-05-06 11:00:00,387.75,388.41,385.85,388.18,105893.0,367.8534,368.4795,366.0509,368.2613,105893.0
2021-05-06 11:30:00,388.23,391.0,387.98,389.8,236538.0,368.3088,370.9366,368.0716,369.7982,236538.0
2021-05-06 12:00:00,389.78,390.15,388.9,389.46,79140.0,369.7792,370.1302,368.9444,369.4756,79140.0
2021-05-06 12:30:00,389.41,390.04,388.52,389.3,53726.0,369.4282,370.0259,368.5839,369.3239,53726.0
2021-05-06 13:00:00,389.21,389.8,388.7,388.74,59755.0,369.2385,369.7982,368.7546,368.7926,59755.0
2021-05-06 13:30:00,388.81,388.89,387.25,387.28,47599.0,368.859,368.9349,367.379,367.4075,47599.0
2021-05-06 14:00:00,387.26,387.65,386.03,386.35,49238.0,367.3885,367.7585,366.2216,366.5252,49238.0
2021-05-06 14:30:00,386.27,387.19,385.96,386.56,37065.0,366.4493,367.3221,366.1552,366.7244,37065.0
2021-05-06 15:00:00,386.75,388.15,386.16,387.86,53249.0,366.9047,368.2329,366.345,367.9577,53249.0
2021-05-06 15:30:00,387.98,390.47,387.92,390.0,158499.0,368.0716,370.4338,368.0147,369.9879,158499.0
2021-05-07 09:30:00,387.81,389.36,384.33,388.89,106456.0,367.9103,369.3808,364.6089,368.9349,106456.0
2021-05-07 10:00:00,388.98,391.65,388.98,391.06,62734.0,369.0203,371.5533,369.0203,370.9935,62734.0
2021-05-07 10:30:00,391.14,393.31,390.5,393.02,55920.0,371.0694,373.1281,370.4623,372.853,55920.0
2021-05-07 11:00:00,393.11,393.87,392.06,392.13,46431.0,372.9383,373.6594,371.9422,372.0086,46431.0
2021-05-07 11:30:00,392.14,394.3,391.85,393.47,45962.0,372.0181,374.0673,371.743,373.2799,45962.0
2021-05-07 12:00:00,393.36,395.41,393.29,395.41,36858.0,373.1755,375.1203,373.1091,375.1203,36858.0
2021-05-07 12:30:00,395.37,396.37,394.97,396.31,43277.0,375.0824,376.0311,374.7029,375.9741,43277.0
2021-05-07 13:00:00,396.47,396.9,395.42,395.75,43667.0,376.1259,376.5339,375.1298,375.4429,43667.0
2021-05-07 13:30:00,395.63,396.31,395.07,395.7,36963.0,375.329,375.9741,374.7978,375.3954,36963.0
2021-05-07 14:00:00,395.81,396.8,394.99,396.63,29789.0,375.4998,376.439,374.7219,376.2777,29789.0
2021-05-07 14:30:00,396.51,396.61,394.92,395.23,71163.0,376.1639,376.2588,374.6555,374.9496,71163.0
2021-05-07 15:00:00,395.12,395.12,393.37,393.8,56812.0,374.8452,374.8452,373.185,373.5929,56812.0
2021-05-07 15:30:00,393.7,394.59,393.33,394.21,236795.0,373.4981,374.3424,373.1471,373.9819,236795.0
2021-05-10 09:30:00,398.0,398.81,395.0,398.81,145371.0,377.5774,378.3459,374.7314,378.3459,145371.0
2021-05-10 10:00:00,398.79,400.34,397.7,397.92,124304.0,378.3269,379.7974,377.2928,377.5015,124304.0
2021-05-10 10:30:00,397.92,398.13,394.78,397.18,82378.0,377.5015,377.7008,374.5227,376.7995,82378.0
2021-05-10 11:00:00,397.29,398.13,396.12,397.87,55836.0,376.9039,377.7008,375.7939,377.4541,55836.0
2021-05-10 11:30:00,398.1,398.4,396.57,396.85,48127.0,377.6723,377.9569,376.2208,376.4864,48127.0
2021-05-10 12:00:00,396.6,396.71,395.15,395.19,39036.0,376.2493,376.3536,374.8737,374.9116,39036.0
2021-05-10 12:30:00,395.25,395.7,395.03,395.19,17237.0,374.9685,375.3954,374.7598,374.9116,17237.0
2021-05-10 13:00:00,395.26,395.77,394.5,394.51,46554.0,374.978,375.4619,374.257,374.2665,46554.0
2021-05-10 13:30:00,394.57,394.64,393.6,394.26,50027.0,374.3234,374.3898,373.4032,374.0293,50027.0
2021-05-10 14:00:00,394.22,395.16,393.07,393.53,95598.0,373.9914,374.8832,372.9004,373.3368,95598.0
2021-05-10 14:30:00,393.6,393.8,391.55,392.35,46682.0,373.4032,373.5929,371.4584,372.2173,46682.0
2021-05-10 15:00:00,392.26,392.91,391.72,392.54,49054.0,372.132,372.7486,371.6197,372.3976,49054.0
2021-05-10 15:30:00,392.45,392.92,391.28,391.62,105608.0,372.3122,372.7581,371.2023,371.5248,105608.0
2021-05-11 09:30:00,386.22,388.97,380.53,388.76,158901.0,366.4019,369.0108,361.0039,368.8116,158901.0
2021-05-11 10:00:00,388.72,389.18,381.13,381.82,69036.0,368.7736,369.21,361.5731,362.2277,69036.0
2021-05-11 10:30:00,381.88,382.63,377.51,379.69,78852.0,362.2846,362.9961,358.1388,360.207,78852.0
2021-05-11 11:00:00,379.9,381.77,378.05,381.75,53689.0,360.4062,362.1802,358.6511,362.1613,53689.0
2021-05-11 11:30:00,381.57,382.32,380.45,381.94,53853.0,361.9905,362.702,360.928,362.3415,53853.0
2021-05-11 12:00:00,381.73,382.04,380.42,381.28,65251.0,362.1423,362.4364,360.8995,361.7154,65251.0
2021-05-11 12:30:00,381.2,381.64,379.99,380.57,44048.0,361.6395,362.0569,360.4916,361.0418,44048.0
2021-05-11 13:00:00,380.48,382.29,380.28,382.25,38380.0,360.9564,362.6736,360.7667,362.6356,38380.0
2021-05-11 13:30:00,382.33,383.08,381.49,383.07,32991.0,362.7115,363.423,361.9146,363.4135,32991.0
2021-05-11 14:00:00,383.3,383.65,381.77,383.53,33696.0,363.6317,363.9638,362.1802,363.8499,33696.0
2021-05-11 14:30:00,383.42,383.58,381.76,382.99,50947.0,363.7456,363.8974,362.1708,363.3376,50947.0
2021-05-11 15:00:00,382.95,384.17,382.51,383.61,43793.0,363.2997,364.4571,362.8823,363.9258,43793.0
2021-05-11 15:30:00,383.56,383.81,381.57,383.2,129658.0,363.8784,364.1156,361.9905,363.5369,129658.0
2021-05-12 09:30:00,384.78,388.53,380.79,384.8,113329.0,365.0358,368.5934,361.2505,365.0548,113329.0
2021-05-12 10:00:00,384.82,385.14,382.71,382.71,47299.0,365.0737,365.3773,363.072,363.072,47299.0
2021-05-12 10:30:00,382.63,382.96,380.81,381.87,39702.0,362.9961,363.3092,361.2695,362.2751,39702.0
2021-05-12 11:00:00,381.82,382.94,380.67,380.89,50888.0,362.2277,363.2902,361.1367,361.3454,50888.0
2021-05-12 11:30:00,380.67,380.67,376.06,376.46,51863.0,361.1367,361.1367,356.7632,357.1427,51863.0
2021-05-12 12:00:00,376.33,377.12,374.77,376.66,87753.0,357.0194,357.7688,355.5394,357.3324,87753.0
2021-05-12 12:30:00,376.61,377.36,375.58,375.96,38177.0,357.285,357.9965,356.3079,356.6684,38177.0
2021-05-12 13:00:00,376.12,378.27,375.39,376.35,41418.0,356.8202,358.8598,356.1276,357.0384,41418.0
2021-05-12 13:30:00,376.48,376.99,375.9,376.84,20173.0,357.1617,357.6455,356.6114,357.5032,20173.0
2021-05-12 14:00:00,376.8,377.12,374.43,374.43,29968.0,357.4653,357.7688,355.2169,355.2169,29968.0
2021-05-12 14:30:00,374.46,376.66,373.67,375.73,43588.0,355.2453,357.3324,354.4959,356.4502,43588.0
2021-05-12 15:00:00,375.45,375.65,372.41,372.95,42173.0,356.1845,356.3743,353.3005,353.8128,42173.0
2021-05-12 15:30:00,372.95,375.18,372.69,373.95,212047.0,353.8128,355.9284,353.5662,354.7615,212047.0
2021-05-13 09:30:00,368.47,376.74,366.47,376.12,179767.0,349.5627,357.4083,347.6653,356.8202,179767.0
2021-05-13 10:00:00,376.22,378.27,375.25,377.25,83418.0,356.915,358.8598,355.9948,357.8922,83418.0
2021-05-13 10:30:00,377.34,378.81,376.81,378.46,63710.0,357.9776,359.3721,357.4748,359.0401,63710.0
2021-05-13 11:00:00,378.46,378.66,376.33,376.45,48533.0,359.0401,359.2298,357.0194,357.1332,48533.0
2021-05-13 11:30:00,376.61,377.89,376.31,376.52,44294.0,357.285,358.4993,357.0004,357.1996,44294.0
2021-05-13 12:00:00,376.45,377.25,375.95,377.0,63216.0,357.1332,357.8922,356.6589,357.655,63216.0
2021-05-13 12:30:00,377.08,377.82,376.71,377.23,31503.0,357.7309,358.4329,357.3799,357.8732,31503.0
2021-05-13 13:00:00,377.44,378.72,376.14,376.6,41046.0,358.0724,359.2867,356.8391,357.2755,41046.0
2021-05-13 13:30:00,376.57,376.74,374.4,375.91,44206.0,357.2471,357.4083,355.1884,356.6209,44206.0
2021-05-13 14:00:00,376.0,378.57,376.0,378.43,26716.0,356.7063,359.1444,356.7063,359.0116,26716.0
2021-05-13 14:30:00,378.32,379.5,377.87,377.91,46550.0,358.9073,360.0267,358.4804,358.5183,46550.0
2021-05-13 15:00:00,378.0,379.2,377.94,378.86,39310.0,358.6037,359.7421,358.5468,359.4196,39310.0
2021-05-13 15:30:00,378.76,379.84,377.82,377.88,129508.0,359.3247,360.3493,358.4329,358.4898,129508.0
2021-05-14 09:30:00,381.81,386.56,380.63,386.5,82050.0,362.2182,366.7244,361.0987,366.6675,82050.0
2021-05-14 10:00:00,386.61,386.71,383.38,383.7,55483.0,366.7719,366.8668,363.7076,364.0112,55483.0
2021-05-14 10:30:00,383.98,384.27,380.68,381.94,90547.0,364.2768,364.552,361.1462,362.3415,90547.0
2021-05-14 11:00:00,382.0,383.26,380.94,382.99,30338.0,362.3984,363.5938,361.3928,363.3376,30338.0
2021-05-14 11:30:00,382.88,383.29,382.19,383.03,25916.0,363.2333,363.6222,362.5787,363.3756,25916.0
2021-05-14 12:00:00,383.1,383.55,382.9,383.32,21456.0,363.442,363.8689,363.2523,363.6507,21456.0
2021-05-14 12:30:00,383.45,383.5,382.43,383.09,24137.0,363.774,363.8215,362.8064,363.4325,24137.0
2021-05-14 13:00:00,383.12,383.31,382.48,382.63,26023.0,363.461,363.6412,362.8538,362.9961,26023.0
2021-05-14 13:30:00,382.64,383.53,382.4,383.3,28879.0,363.0056,363.8499,362.7779,363.6317,28879.0
2021-05-14 14:00:00,383.38,384.86,383.23,384.6,42283.0,363.7076,365.1117,363.5653,364.865,42283.0
2021-05-14 14:30:00,384.78,385.2,384.52,384.63,16092.0,365.0358,365.4342,364.7891,364.8935,16092.0
2021-05-14 15:00:00,384.63,385.29,383.77,384.04,31100.0,364.8935,365.5196,364.0776,364.3338,31100.0
2021-05-14 15:30:00,384.0,384.36,383.06,383.9,113799.0,364.2958,364.6373,363.404,364.2009,113799.0
2021-05-17 09:30:00,381.99,385.65,378.78,379.17,89453.0,362.389,365.8611,359.3437,359.7137,89453.0
2021-05-17 10:00:00,379.64,382.33,378.9,379.34,38985.0,360.1595,362.7115,359.4575,359.8749,38985.0
2021-05-17 10:30:00,379.8,381.77,379.06,380.15,47265.0,360.3113,362.1802,359.6093,360.6434,47265.0
2021-05-17 11:00:00,380.11,382.34,379.5,381.09,45555.0,360.6054,362.721,360.0267,361.5351,45555.0
2021-05-17 11:30:00,381.11,381.59,380.47,380.82,25597.0,361.5541,362.0095,360.9469,361.279,25597.0
2021-05-17 12:00:00,380.79,382.02,380.5,381.97,39291.0,361.2505,362.4174,360.9754,362.37,39291.0
2021-05-17 12:30:00,381.96,382.36,381.18,381.43,28705.0,362.3605,362.74,361.6205,361.8577,28705.0
2021-05-17 13:00:00,381.44,382.24,380.73,381.26,32057.0,361.8672,362.6261,361.1936,361.6964,32057.0
2021-05-17 13:30:00,381.38,383.15,381.23,382.88,43806.0,361.8103,363.4894,361.6679,363.2333,43806.0
2021-05-17 14:00:00,383.04,383.88,382.81,383.5,42102.0,363.3851,364.182,363.1669,363.8215,42102.0
2021-05-17 14:30:00,383.49,383.91,382.12,383.71,56386.0,363.812,364.2104,362.5123,364.0207,56386.0
2021-05-17 15:00:00,383.72,384.06,382.88,383.75,43438.0,364.0302,364.3527,363.2333,364.0586,43438.0
2021-05-17 15:30:00,383.65,384.46,383.01,383.55,98447.0,363.9638,364.7322,363.3566,363.8689,98447.0
2021-05-18 09:30:00,385.23,386.32,381.75,382.11,74529.0,365.4627,366.4968,362.1613,362.5028,74529.0
2021-05-18 10:00:00,382.56,382.56,377.0,377.51,73006.0,362.9297,362.9297,357.655,358.1388,73006.0
2021-05-18 10:30:00,377.5,378.27,375.4,376.48,70753.0,358.1293,358.8598,356.1371,357.1617,70753.0
2021-05-18 11:00:00,376.46,376.46,374.65,374.72,51398.0,357.1427,357.1427,355.4256,355.492,51398.0
2021-05-18 11:30:00,374.77,374.86,373.03,373.24,63959.0,355.5394,355.6248,353.8887,354.0879,63959.0
2021-05-18 12:00:00,373.24,373.39,372.5,373.35,58835.0,354.0879,354.2302,353.3859,354.1923,58835.0
2021-05-18 12:30:00,373.34,373.35,372.3,372.58,53013.0,354.1828,354.1923,353.1962,353.4618,53013.0
2021-05-18 13:00:00,372.64,373.4,372.56,372.63,37834.0,353.5187,354.2397,353.4428,353.5092,37834.0
2021-05-18 13:30:00,372.65,372.75,371.86,372.12,58970.0,353.5282,353.6231,352.7788,353.0254,58970.0
2021-05-18 14:00:00,372.11,372.11,370.6,370.89,79246.0,353.0159,353.0159,351.5834,351.8585,79246.0
2021-05-18 14:30:00,370.84,371.6,369.75,371.51,89483.0,351.8111,352.5321,350.777,352.4467,89483.0
2021-05-18 15:00:00,371.58,372.43,371.18,372.29,51156.0,352.5131,353.3195,352.1336,353.1867,51156.0
2021-05-18 15:30:00,372.25,373.07,369.69,369.84,146959.0,353.1487,353.9267,350.7201,350.8624,146959.0
2021-05-19 09:30:00,361.82,362.18,356.52,358.72,268211.0,343.2539,343.5955,338.2259,340.313,268211.0
2021-05-19 10:00:00,358.81,359.56,353.22,355.36,181855.0,340.3984,341.1099,335.0952,337.1254,181855.0
2021-05-19 10:30:00,355.34,356.38,353.09,356.2,112530.0,337.1064,338.0931,334.9719,337.9223,112530.0
2021-05-19 11:00:00,356.01,356.06,352.17,352.7,182636.0,337.7421,337.7895,334.0991,334.6019,182636.0
2021-05-19 11:30:00,352.73,354.74,351.02,354.67,234568.0,334.6304,336.5372,333.0081,336.4708,234568.0
2021-05-19 12:00:00,354.5,355.99,353.18,355.24,93491.0,336.3095,337.7231,335.0573,337.0116,93491.0
2021-05-19 12:30:00,355.38,357.73,354.67,357.0,70904.0,337.1444,339.3738,336.4708,338.6813,70904.0
2021-05-19 13:00:00,356.89,358.24,355.94,357.3,79968.0,338.5769,339.8576,337.6757,338.9659,79968.0
2021-05-19 13:30:00,357.6,357.6,356.3,357.37,44222.0,339.2505,339.2505,338.0172,339.0323,44222.0
2021-05-19 14:00:00,357.25,357.74,353.35,355.54,74578.0,338.9184,339.3833,335.2186,337.2962,74578.0
2021-05-19 14:30:00,355.43,356.15,353.91,354.44,79783.0,337.1918,337.8749,335.7498,336.2526,79783.0
2021-05-19 15:00:00,354.33,356.88,353.78,356.5,97495.0,336.1483,338.5674,335.6265,338.2069,97495.0
2021-05-19 15:30:00,356.44,358.53,355.97,358.23,242457.0,338.15,340.1328,337.7041,339.8481,242457.0
2021-05-20 09:30:00,357.94,359.0,350.87,352.18,287145.0,339.573,340.5786,332.8658,334.1086,287145.0
2021-05-20 10:00:00,351.95,354.0,351.0,352.42,200889.0,333.8904,335.8352,332.9891,334.3363,200889.0
2021-05-20 10:30:00,352.58,353.4,350.53,350.68,157063.0,334.4881,335.266,332.5433,332.6856,157063.0
2021-05-20 11:00:00,350.77,352.56,350.66,351.69,166150.0,332.7709,334.4691,332.6666,333.6437,166150.0
2021-05-20 11:30:00,351.6,353.51,351.6,352.34,229814.0,333.5584,335.3703,333.5584,334.2604,229814.0
2021-05-20 12:00:00,352.34,353.07,351.57,352.03,92157.0,334.2604,334.9529,333.5299,333.9663,92157.0
2021-05-20 12:30:00,352.02,353.26,351.95,353.21,84644.0,333.9568,335.1332,333.8904,335.0857,84644.0
2021-05-20 13:00:00,353.22,354.99,353.13,353.86,81460.0,335.0952,336.7744,335.0098,335.7024,81460.0
2021-05-20 13:30:00,353.92,355.56,353.92,354.56,73051.0,335.7593,337.3152,335.7593,336.3665,73051.0
2021-05-20 14:00:00,354.65,355.14,354.01,355.01,75546.0,336.4518,336.9167,335.8447,336.7934,75546.0
2021-05-20 14:30:00,355.17,355.28,353.67,354.5,150091.0,336.9452,337.0495,335.5221,336.3095,150091.0
2021-05-20 15:00:00,354.47,356.5,354.09,356.36,95620.0,336.2811,338.2069,335.9206,338.0741,95620.0
2021-05-20 15:30:00,356.29,356.3,354.65,355.4,264342.0,338.0077,338.0172,336.4518,337.1634,264342.0
2021-05-21 09:30:00,357.8,363.2,352.17,362.54,606341.0,339.4402,344.5631,334.0991,343.937,606341.0
2021-05-21 10:00:00,362.94,367.94,362.63,365.51,400273.0,344.3165,349.0599,344.0224,346.7546,400273.0
2021-05-21 10:30:00,365.6,367.55,364.77,367.37,177689.0,346.84,348.6899,346.0526,348.5191,177689.0
2021-05-21 11:00:00,367.41,368.39,366.19,366.3,149385.0,348.5571,349.4868,347.3997,347.5041,149385.0
2021-05-21 11:30:00,366.12,366.89,363.94,364.67,190393.0,347.3333,348.0638,345.2651,345.9577,190393.0
2021-05-21 12:00:00,364.74,364.74,360.66,361.55,130277.0,346.0241,346.0241,342.1535,342.9978,130277.0
2021-05-21 12:30:00,361.52,362.21,359.57,360.17,90136.0,342.9693,343.6239,341.1194,341.6886,90136.0
2021-05-21 13:00:00,360.16,361.13,359.7,360.7,87449.0,341.6791,342.5993,341.2427,342.1914,87449.0
2021-05-21 13:30:00,360.58,362.21,360.53,361.42,60772.0,342.0776,343.6239,342.0301,342.8745,60772.0
2021-05-21 14:00:00,361.43,362.74,361.3,361.74,42523.0,342.8839,344.1267,342.7606,343.178,42523.0
2021-05-21 14:30:00,361.82,362.16,360.64,361.66,57570.0,343.2539,343.5765,342.1345,343.1021,57570.0
2021-05-21 15:00:00,361.62,362.9,361.53,361.83,80612.0,343.0642,344.2785,342.9788,343.2634,80612.0
2021-05-21 15:30:00,361.8,361.92,359.75,359.75,213895.0,343.235,343.3488,341.2902,341.2902,213895.0
2021-05-24 09:30:00,361.54,362.5,358.36,358.58,204456.0,342.9883,343.899,339.9715,340.1802,204456.0
2021-05-24 10:00:00,358.54,359.69,356.7,356.92,106204.0,340.1422,341.2332,338.3967,338.6054,106204.0
2021-05-24 10:30:00,356.83,358.26,356.31,357.0,104827.0,338.52,339.8766,338.0267,338.6813,104827.0
2021-05-24 11:00:00,357.15,359.32,357.03,359.3,88936.0,338.8236,340.8822,338.7097,340.8632,88936.0
2021-05-24 11:30:00,359.37,359.71,358.5,358.72,80443.0,340.9297,341.2522,340.1043,340.313,80443.0
2021-05-24 12:00:00,358.66,359.21,358.01,358.62,51620.0,340.2561,340.7779,339.6394,340.2181,51620.0
2021-05-24 12:30:00,358.73,360.65,358.72,360.32,40661.0,340.3225,342.144,340.313,341.8309,40661.0
2021-05-24 13:00:00,360.34,360.65,359.51,359.8,47056.0,341.8499,342.144,341.0625,341.3376,47056.0
2021-05-24 13:30:00,359.84,360.03,358.84,359.15,54324.0,341.3755,341.5558,340.4268,340.7209,54324.0
2021-05-24 14:00:00,359.18,360.12,358.92,359.65,46271.0,340.7494,341.6412,340.5027,341.1953,46271.0
2021-05-24 14:30:00,359.59,359.88,359.05,359.63,43803.0,341.1384,341.4135,340.6261,341.1763,43803.0
2021-05-24 15:00:00,359.61,360.0,359.17,359.98,53146.0,341.1573,341.5273,340.7399,341.5083,53146.0
2021-05-24 15:30:00,359.84,360.06,358.89,359.47,202745.0,341.3755,341.5842,340.4743,341.0245,202745.0
2021-05-25 09:30:00,361.78,366.94,360.67,365.0,168176.0,343.216,348.1112,342.1629,346.2708,168176.0
2021-05-25 10:00:00,363.98,366.75,363.95,365.38,65256.0,345.3031,347.931,345.2746,346.6313,65256.0
2021-05-25 10:30:00,365.38,366.77,365.17,366.5,42434.0,346.6313,347.9499,346.432,347.6938,42434.0
2021-05-25 11:00:00,366.49,366.49,365.35,365.9,58450.0,347.6843,347.6843,346.6028,347.1246,58450.0
2021-05-25 11:30:00,365.86,367.63,365.42,367.63,58738.0,347.0866,348.7658,346.6692,348.7658,58738.0
2021-05-25 12:00:00,367.67,367.8,366.7,366.83,36006.0,348.8038,348.9271,347.8835,348.0069,36006.0
2021-05-25 12:30:00,366.97,366.97,364.95,365.25,47879.0,348.1397,348.1397,346.2233,346.5079,47879.0
2021-05-25 13:00:00,365.31,365.39,363.57,363.82,59645.0,346.5649,346.6407,344.9141,345.1513,59645.0
2021-05-25 13:30:00,363.82,364.24,363.33,363.7,49112.0,345.1513,345.5498,344.6865,345.0375,49112.0
2021-05-25 14:00:00,363.69,363.94,362.24,362.38,42766.0,345.028,345.2651,343.6524,343.7852,42766.0
2021-05-25 14:30:00,362.47,363.33,362.2,362.2,43615.0,343.8706,344.6865,343.6144,343.6144,43615.0
2021-05-25 15:00:00,362.19,362.29,360.92,361.4,55255.0,343.6049,343.6998,342.4001,342.8555,55255.0
2021-05-25 15:30:00,361.29,361.41,360.37,360.81,133229.0,342.7511,342.865,341.8783,342.2958,133229.0
2021-05-26 09:30:00,359.68,361.25,356.86,357.18,158389.0,341.2237,342.7132,338.5484,338.852,158389.0
2021-05-26 10:00:00,357.3,357.42,355.99,356.18,98334.0,338.9659,339.0797,337.7231,337.9033,98334.0
2021-05-26 10:30:00,356.17,356.43,354.69,356.0,196633.0,337.8939,338.1405,336.4898,337.7326,196633.0
2021-05-26 11:00:00,356.07,357.31,355.73,357.25,80281.0,337.799,338.9754,337.4764,338.9184,80281.0
2021-05-26 11:30:00,357.24,358.03,356.78,357.88,86303.0,338.9089,339.6584,338.4726,339.5161,86303.0
2021-05-26 12:00:00,357.87,358.5,357.87,357.92,69025.0,339.5066,340.1043,339.5066,339.5541,69025.0
2021-05-26 12:30:00,357.99,358.39,357.64,357.85,51345.0,339.6205,339.9999,339.2884,339.4876,51345.0
2021-05-26 13:00:00,357.85,358.28,357.0,358.2,34793.0,339.4876,339.8956,338.6813,339.8197,34793.0
2021-05-26 13:30:00,358.14,358.21,356.96,357.13,28198.0,339.7628,339.8292,338.6433,338.8046,28198.0
2021-05-26 14:00:00,357.15,358.3,357.12,357.87,56236.0,338.8236,339.9146,338.7951,339.5066,56236.0
2021-05-26 14:30:00,357.77,357.85,356.57,356.77,29202.0,339.4118,339.4876,338.2733,338.4631,29202.0
2021-05-26 15:00:00,356.71,357.42,356.38,357.35,36066.0,338.4061,339.0797,338.0931,339.0133,36066.0
2021-05-26 15:30:00,357.31,358.23,357.31,357.75,140069.0,338.9754,339.8481,338.9754,339.3928,140069.0
2021-05-27 09:30:00,363.38,363.5,360.89,361.96,117749.0,344.7339,344.8477,342.3717,343.3867,117749.0
2021-05-27 10:00:00,362.11,362.15,358.71,360.17,68602.0,343.5291,343.567,340.3035,341.6886,68602.0
2021-05-27 10:30:00,360.0,362.48,360.0,361.82,76522.0,341.5273,343.8801,341.5273,343.2539,76522.0
2021-05-27 11:00:00,362.05,362.41,360.62,361.13,46263.0,343.4721,343.8137,342.1155,342.5993,46263.0
2021-05-27 11:30:00,360.88,361.51,359.67,360.01,35234.0,342.3622,342.9598,341.2143,341.5368,35234.0
2021-05-27 12:00:00,359.72,360.45,359.16,359.42,39214.0,341.2617,341.9542,340.7304,340.9771,39214.0
2021-05-27 12:30:00,359.55,360.24,359.33,359.62,54256.0,341.1004,341.755,340.8917,341.1668,54256.0
2021-05-27 13:00:00,359.63,360.32,359.48,359.95,43814.0,341.1763,341.8309,341.034,341.4799,43814.0
2021-05-27 13:30:00,359.85,360.16,359.23,359.77,42287.0,341.385,341.6791,340.7968,341.3091,42287.0
2021-05-27 14:00:00,359.74,361.38,359.49,361.37,52911.0,341.2807,342.8365,341.0435,342.827,52911.0
2021-05-27 14:30:00,361.38,363.38,361.33,363.11,57334.0,342.8365,344.7339,342.7891,344.4777,57334.0
2021-05-27 15:00:00,363.0,363.41,362.26,362.78,62502.0,344.3734,344.7623,343.6714,344.1647,62502.0
2021-05-27 15:30:00,362.81,363.18,361.01,361.92,277311.0,344.1931,344.5441,342.4855,343.3488,277311.0
2021-05-28 09:30:00,362.6,363.54,357.58,361.0,139116.0,343.9939,344.8857,339.2315,342.476,139116.0
2021-05-28 10:00:00,361.0,361.0,358.82,360.24,46093.0,342.476,342.476,340.4079,341.755,46093.0
2021-05-28 10:30:00,360.31,360.74,358.85,359.01,41035.0,341.8214,342.2294,340.4363,340.5881,41035.0
2021-05-28 11:00:00,359.02,359.17,358.37,358.85,51786.0,340.5976,340.7399,339.981,340.4363,51786.0
2021-05-28 11:30:00,358.87,359.89,358.81,359.53,36739.0,340.4553,341.423,340.3984,341.0814,36739.0
2021-05-28 12:00:00,359.51,360.39,359.45,360.15,69728.0,341.0625,341.8973,341.0055,341.6696,69728.0
2021-05-28 12:30:00,360.08,360.39,359.09,359.12,31794.0,341.6032,341.8973,340.664,340.6925,31794.0
2021-05-28 13:00:00,359.24,361.01,359.23,361.01,44720.0,340.8063,342.4855,340.7968,342.4855,44720.0
2021-05-28 13:30:00,361.09,361.85,360.79,361.41,43646.0,342.5614,343.2824,342.2768,342.865,43646.0
2021-05-28 14:00:00,361.41,361.42,360.77,361.17,25767.0,342.865,342.8745,342.2578,342.6373,25767.0
2021-05-28 14:30:00,361.23,361.63,361.14,361.34,28460.0,342.6942,343.0737,342.6088,342.7986,28460.0
2021-05-28 15:00:00,361.34,361.9,361.25,361.44,26969.0,342.7986,343.3298,342.7132,342.8934,26969.0
2021-05-28 15:30:00,361.46,362.28,361.06,361.11,156284.0,342.9124,343.6903,342.5329,342.5804,156284.0
2021-06-01 09:30:00,364.41,366.33,362.0,365.1,159723.0,345.711,347.5325,343.4247,346.3656,159723.0
2021-06-01 10:00:00,365.1,367.37,364.99,366.15,88690.0,346.3656,348.5191,346.2613,347.3617,88690.0
2021-06-01 10:30:00,366.05,367.14,365.6,366.33,55983.0,347.2669,348.3009,346.84,347.5325,55983.0
2021-06-01 11:00:00,366.3,367.9,365.51,367.87,76777.0,347.5041,349.022,346.7546,348.9935,76777.0
2021-06-01 11:30:00,367.84,369.25,367.59,368.89,86476.0,348.965,350.3027,348.7279,349.9612,86476.0
2021-06-01 12:00:00,368.89,368.9,368.28,368.66,58897.0,349.9612,349.9706,349.3825,349.743,58897.0
2021-06-01 12:30:00,368.63,368.64,366.59,366.69,32128.0,349.7145,349.724,347.7792,347.874,32128.0
2021-06-01 13:00:00,366.7,366.75,365.13,365.16,38861.0,347.8835,347.931,346.3941,346.4225,38861.0
2021-06-01 13:30:00,365.15,365.32,364.72,364.96,30703.0,346.4131,346.5743,346.0051,346.2328,30703.0
2021-06-01 14:00:00,364.93,365.73,364.77,365.39,31664.0,346.2043,346.9633,346.0526,346.6407,31664.0
2021-06-01 14:30:00,365.43,365.87,365.05,365.73,30532.0,346.6787,347.0961,346.3182,346.9633,30532.0
2021-06-01 15:00:00,365.71,365.8,364.86,365.21,72850.0,346.9443,347.0297,346.1379,346.47,72850.0
2021-06-01 15:30:00,365.21,365.43,364.48,364.52,102956.0,346.47,346.6787,345.7774,345.8154,102956.0
2021-06-02 09:30:00,364.51,365.31,357.62,359.18,178532.0,345.8059,346.5649,339.2694,340.7494,178532.0
2021-06-02 10:00:00,359.55,363.05,359.49,361.79,83194.0,341.1004,344.4208,341.0435,343.2255,83194.0
2021-06-02 10:30:00,361.89,363.0,361.54,362.64,54017.0,343.3203,344.3734,342.9883,344.0319,54017.0
2021-06-02 11:00:00,362.54,362.68,361.42,361.42,31641.0,343.937,344.0698,342.8745,342.8745,31641.0
2021-06-02 11:30:00,361.55,361.81,359.8,359.8,27564.0,342.9978,343.2444,341.3376,341.3376,27564.0
2021-06-02 12:00:00,359.88,360.02,358.88,359.24,31617.0,341.4135,341.5463,340.4648,340.8063,31617.0
2021-06-02 12:30:00,359.18,359.44,358.7,358.8,29748.0,340.7494,340.9961,340.294,340.3889,29748.0
2021-06-02 13:00:00,358.72,358.79,357.11,357.25,46163.0,340.313,340.3794,338.7856,338.9184,46163.0
2021-06-02 13:30:00,357.18,357.19,356.47,356.65,54253.0,338.852,338.8615,338.1785,338.3492,54253.0
2021-06-02 14:00:00,356.66,356.7,355.8,356.05,69655.0,338.3587,338.3967,337.5428,337.78,69655.0
2021-06-02 14:30:00,356.04,356.67,355.89,356.31,44832.0,337.7705,338.3682,337.6282,338.0267,44832.0
2021-06-02 15:00:00,356.3,356.46,355.96,356.33,57614.0,338.0172,338.169,337.6946,338.0456,57614.0
2021-06-02 15:30:00,356.27,356.88,355.76,356.55,219639.0,337.9887,338.5674,337.5049,338.2544,219639.0
2021-06-03 09:30:00,355.23,357.45,354.56,357.25,109488.0,337.0021,339.1082,336.3665,338.9184,109488.0
2021-06-03 10:00:00,357.04,359.03,356.94,358.77,87574.0,338.7192,340.6071,338.6243,340.3604,87574.0
2021-06-03 10:30:00,358.79,361.26,358.69,361.2,73911.0,340.3794,342.7227,340.2845,342.6657,73911.0
2021-06-03 11:00:00,361.01,362.77,360.67,362.41,58102.0,342.4855,344.1552,342.1629,343.8137,58102.0
2021-06-03 11:30:00,362.28,363.43,362.19,363.05,60003.0,343.6903,344.7813,343.6049,344.4208,60003.0
2021-06-03 12:00:00,363.06,363.08,360.88,361.29,63659.0,344.4303,344.4493,342.3622,342.7511,63659.0
2021-06-03 12:30:00,361.45,361.95,360.4,360.76,35059.0,342.9029,343.3773,341.9068,342.2483,35059.0
2021-06-03 13:00:00,360.67,360.9,359.36,360.44,34327.0,342.1629,342.3811,340.9202,341.9447,34327.0
2021-06-03 13:30:00,360.29,360.34,359.49,359.62,29533.0,341.8024,341.8499,341.0435,341.1668,29533.0
2021-06-03 14:00:00,359.57,359.58,358.93,359.28,24928.0,341.1194,341.1289,340.5122,340.8443,24928.0
2021-06-03 14:30:00,359.33,359.5,358.84,359.1,29409.0,340.8917,341.053,340.4268,340.6735,29409.0
2021-06-03 15:00:00,359.02,359.56,358.82,359.39,33892.0,340.5976,341.1099,340.4079,340.9486,33892.0
2021-06-03 15:30:00,359.43,359.62,358.6,358.86,91458.0,340.9866,341.1668,340.1992,340.4458,91458.0
2021-06-04 09:30:00,360.27,361.45,358.08,359.7,70758.0,341.7835,342.9029,339.7058,341.2427,70758.0
2021-06-04 10:00:00,359.64,359.81,356.67,357.41,38905.0,341.1858,341.3471,338.3682,339.0702,38905.0
2021-06-04 10:30:00,357.25,357.51,355.7,357.29,43093.0,338.9184,339.1651,337.448,338.9564,43093.0
2021-06-04 11:00:00,357.2,357.27,355.87,356.09,30653.0,338.871,338.9374,337.6092,337.818,30653.0
2021-06-04 11:30:00,356.14,356.14,355.31,355.69,36352.0,337.8654,337.8654,337.078,337.4385,36352.0
2021-06-04 12:00:00,355.64,356.55,355.64,356.49,25443.0,337.391,338.2544,337.391,338.1974,25443.0
2021-06-04 12:30:00,356.44,357.23,356.35,357.2,24046.0,338.15,338.8995,338.0646,338.871,24046.0
2021-06-04 13:00:00,357.28,357.28,356.26,356.26,29561.0,338.9469,338.9469,337.9792,337.9792,29561.0
2021-06-04 13:30:00,356.31,356.84,356.04,356.5,20720.0,338.0267,338.5295,337.7705,338.2069,20720.0
2021-06-04 14:00:00,356.49,356.62,356.16,356.54,21141.0,338.1974,338.3208,337.8844,338.2449,21141.0
2021-06-04 14:30:00,356.48,356.89,356.37,356.44,28386.0,338.1879,338.5769,338.0836,338.15,28386.0
2021-06-04 15:00:00,356.44,356.5,355.92,356.07,42334.0,338.15,338.2069,337.6567,337.799,42334.0
2021-06-04 15:30:00,356.07,357.15,355.97,356.63,147704.0,337.799,338.8236,337.7041,338.3302,147704.0
2021-06-07 09:30:00,357.07,359.7,356.92,357.26,71655.0,338.7477,341.2427,338.6054,338.9279,71655.0
2021-06-07 10:00:00,357.45,357.45,355.9,356.24,51986.0,339.1082,339.1082,337.6377,337.9603,51986.0
2021-06-07 10:30:00,356.01,356.53,354.61,355.22,45919.0,337.7421,338.2354,336.4139,336.9926,45919.0
2021-06-07 11:00:00,355.13,355.95,354.0,354.44,60005.0,336.9072,337.6851,335.8352,336.2526,60005.0
2021-06-07 11:30:00,354.57,354.65,352.95,353.39,92011.0,336.376,336.4518,334.8391,335.2565,92011.0
2021-06-07 12:00:00,353.36,353.99,353.15,353.21,67756.0,335.228,335.8257,335.0288,335.0857,67756.0
2021-06-07 12:30:00,353.21,353.9,353.03,353.57,41146.0,335.0857,335.7403,334.915,335.4273,41146.0
2021-06-07 13:00:00,353.63,354.43,353.4,354.43,38841.0,335.4842,336.2431,335.266,336.2431,38841.0
2021-06-07 13:30:00,354.42,355.0,354.08,354.34,32471.0,336.2336,336.7839,335.9111,336.1578,32471.0
2021-06-07 14:00:00,354.31,355.03,354.08,354.3,34824.0,336.1293,336.8123,335.9111,336.1198,34824.0
2021-06-07 14:30:00,354.32,354.66,353.53,354.33,61399.0,336.1388,336.4613,335.3893,336.1483,61399.0
2021-06-07 15:00:00,354.48,355.74,354.41,355.65,56004.0,336.2906,337.4859,336.2242,337.4005,56004.0
2021-06-07 15:30:00,355.58,355.73,354.84,355.48,156086.0,337.3341,337.4764,336.6321,337.2393,156086.0
2021-06-08 09:30:00,356.92,356.92,352.42,353.68,147712.0,338.6054,338.6054,334.3363,335.5316,147712.0
2021-06-08 10:00:00,353.76,354.34,352.81,354.27,96652.0,335.6075,336.1578,334.7063,336.0913,96652.0
2021-06-08 10:30:00,354.34,356.97,354.29,356.72,84666.0,336.1578,338.6528,336.1103,338.4156,84666.0
2021-06-08 11:00:00,356.71,357.12,354.57,355.35,57483.0,338.4061,338.7951,336.376,337.1159,57483.0
2021-06-08 11:30:00,355.21,357.81,355.21,357.62,47947.0,336.9831,339.4497,336.9831,339.2694,47947.0
2021-06-08 12:00:00,357.66,358.44,357.16,358.17,54472.0,339.3074,340.0474,338.8331,339.7912,54472.0
2021-06-08 12:30:00,358.11,358.15,356.99,357.79,46558.0,339.7343,339.7723,338.6718,339.4307,46558.0
2021-06-08 13:00:00,357.76,358.72,357.73,358.17,37240.0,339.4023,340.313,339.3738,339.7912,37240.0
2021-06-08 13:30:00,358.27,358.84,357.96,358.6,41521.0,339.8861,340.4268,339.592,340.1992,41521.0
2021-06-08 14:00:00,358.54,359.47,358.5,358.62,47196.0,340.1422,341.0245,340.1043,340.2181,47196.0
2021-06-08 14:30:00,358.52,358.62,357.64,357.69,27758.0,340.1233,340.2181,339.2884,339.3359,27758.0
2021-06-08 15:00:00,357.77,357.8,357.22,357.44,31536.0,339.4118,339.4402,338.89,339.0987,31536.0
2021-06-08 15:30:00,357.44,357.44,356.4,356.55,98173.0,339.0987,339.0987,338.112,338.2544,98173.0
2021-06-09 09:30:00,355.77,355.91,352.84,353.74,80354.0,337.5144,337.6472,334.7347,335.5885,80354.0
2021-06-09 10:00:00,353.86,354.39,353.12,353.36,81442.0,335.7024,336.2052,335.0004,335.228,81442.0
2021-06-09 10:30:00,353.45,354.38,352.7,353.02,74121.0,335.3134,336.1957,334.6019,334.9055,74121.0
2021-06-09 11:00:00,352.97,353.27,352.18,353.04,35710.0,334.8581,335.1427,334.1086,334.9245,35710.0
2021-06-09 11:30:00,352.92,352.96,351.5,351.66,75950.0,334.8106,334.8486,333.4635,333.6153,75950.0
2021-06-09 12:00:00,351.7,351.78,349.67,350.19,80677.0,333.6532,333.7291,331.7274,332.2207,80677.0
2021-06-09 12:30:00,350.18,350.87,349.59,350.79,50189.0,332.2112,332.8658,331.6515,332.7899,50189.0
2021-06-09 13:00:00,350.73,351.05,350.0,350.47,57952.0,332.733,333.0366,332.0405,332.4863,57952.0
2021-06-09 13:30:00,350.36,350.62,350.03,350.12,36013.0,332.382,332.6286,332.0689,332.1543,36013.0
2021-06-09 14:00:00,350.12,350.46,349.92,350.43,73440.0,332.1543,332.4768,331.9646,332.4484,73440.0
2021-06-09 14:30:00,350.42,350.71,350.08,350.28,82814.0,332.4389,332.714,332.1163,332.3061,82814.0
2021-06-09 15:00:00,350.21,350.22,349.57,349.57,124459.0,332.2397,332.2492,331.6325,331.6325,124459.0
2021-06-09 15:30:00,349.55,350.23,349.21,349.61,259101.0,331.6135,332.2587,331.291,331.6705,259101.0
2021-06-10 09:30:00,351.88,354.4,351.1,352.74,95236.0,333.824,336.2147,333.084,334.6399,95236.0
2021-06-10 10:00:00,352.79,353.05,349.57,349.87,55580.0,334.6873,334.9339,331.6325,331.9171,55580.0
2021-06-10 10:30:00,349.91,350.39,348.69,348.92,89161.0,331.9551,332.4104,330.7977,331.0159,89161.0
2021-06-10 11:00:00,348.99,349.32,347.48,348.38,63146.0,331.0823,331.3953,329.6498,330.5036,63146.0
2021-06-10 11:30:00,348.4,348.42,346.53,346.8,46449.0,330.5226,330.5415,328.7485,329.0047,46449.0
2021-06-10 12:00:00,346.88,347.76,346.31,346.62,66482.0,329.0805,329.9154,328.5398,328.8339,66482.0
2021-06-10 12:30:00,346.67,347.34,346.1,346.29,48074.0,328.8813,329.5169,328.3406,328.5208,48074.0
2021-06-10 13:00:00,346.19,346.32,345.5,345.76,53541.0,328.426,328.5493,327.7714,328.018,53541.0
2021-06-10 13:30:00,345.8,345.8,343.78,344.06,65836.0,328.056,328.056,326.1396,326.4053,65836.0
2021-06-10 14:00:00,344.14,344.28,343.05,343.29,111690.0,326.4811,326.614,325.4471,325.6748,111690.0
2021-06-10 14:30:00,343.22,343.4,342.08,342.2,92099.0,325.6084,325.7791,324.5269,324.6407,92099.0
2021-06-10 15:00:00,342.08,342.35,341.25,341.5,230619.0,324.5269,324.783,323.7394,323.9766,230619.0
2021-06-10 15:30:00,341.49,342.73,340.77,341.53,267625.0,323.9671,325.1435,323.2841,324.0051,267625.0
2021-06-11 09:30:00,345.38,346.5,341.55,341.84,165720.0,327.6575,328.72,324.024,324.2992,165720.0
2021-06-11 10:00:00,342.17,342.47,341.14,341.65,110481.0,324.6122,324.8968,323.6351,324.1189,110481.0
2021-06-11 10:30:00,341.61,342.27,340.11,340.18,119380.0,324.081,324.7071,322.6579,322.7243,119380.0
2021-06-11 11:00:00,340.1,340.87,340.02,340.31,72770.0,322.6485,323.3789,322.5726,322.8477,72770.0
2021-06-11 11:30:00,340.38,340.92,340.27,340.55,57136.0,322.9141,323.4264,322.8097,323.0754,57136.0
2021-06-11 12:00:00,340.56,340.85,338.62,338.93,116238.0,323.0848,323.36,321.2444,321.5385,116238.0
2021-06-11 12:30:00,338.94,341.23,338.8,341.21,64282.0,321.548,323.7205,321.4152,323.7015,64282.0
2021-06-11 13:00:00,341.25,341.82,341.05,341.12,54517.0,323.7394,324.2802,323.5497,323.6161,54517.0
2021-06-11 13:30:00,341.12,341.15,340.43,340.66,64562.0,323.6161,323.6446,322.9615,323.1797,64562.0
2021-06-11 14:00:00,340.67,340.67,339.97,340.16,40073.0,323.1892,323.1892,322.5251,322.7054,40073.0
2021-06-11 14:30:00,340.12,340.89,340.12,340.86,60792.0,322.6674,323.3979,322.6674,323.3695,60792.0
2021-06-11 15:00:00,340.85,341.33,340.77,341.31,38244.0,323.36,323.8153,323.2841,323.7964,38244.0
2021-06-11 15:30:00,341.25,341.77,340.6,341.74,197149.0,323.7394,324.2328,323.1228,324.2043,197149.0
2021-06-14 09:30:00,341.04,342.43,338.36,338.96,126441.0,323.5402,324.8589,320.9977,321.5669,126441.0
2021-06-14 10:00:00,338.73,339.52,338.32,338.52,95467.0,321.3488,322.0982,320.9598,321.1495,95467.0
2021-06-14 10:30:00,338.43,339.2,337.69,337.77,75622.0,321.0641,321.7946,320.3621,320.438,75622.0
2021-06-14 11:00:00,337.84,338.02,334.7,335.94,168885.0,320.5044,320.6752,317.5255,318.7019,168885.0
2021-06-14 11:30:00,336.05,336.21,333.75,334.13,103480.0,318.8063,318.9581,316.6243,316.9848,103480.0
2021-06-14 12:00:00,334.17,334.65,333.51,333.77,134799.0,317.0227,317.4781,316.3966,316.6433,134799.0
2021-06-14 12:30:00,333.79,333.8,332.43,332.49,129640.0,316.6622,316.6717,315.372,315.4289,129640.0
2021-06-14 13:00:00,332.49,332.93,331.82,332.82,90822.0,315.4289,315.8464,314.7933,315.742,90822.0
2021-06-14 13:30:00,332.79,333.21,332.33,332.5,133026.0,315.7135,316.112,315.2772,315.4384,133026.0
2021-06-14 14:00:00,332.55,332.99,331.85,332.1,109647.0,315.4859,315.9033,314.8218,315.059,109647.0
2021-06-14 14:30:00,332.06,333.21,331.89,333.07,96586.0,315.021,316.112,314.8597,315.9792,96586.0
2021-06-14 15:00:00,333.06,334.4,332.93,334.22,100959.0,315.9697,317.2409,315.8464,317.0702,100959.0
2021-06-14 15:30:00,334.21,335.8,334.15,335.54,288152.0,317.0607,318.5691,317.0038,318.3224,288152.0
2021-06-15 09:30:00,336.89,337.8,335.76,337.65,114092.0,319.6032,320.4665,318.5311,320.3242,114092.0
2021-06-15 10:00:00,337.55,338.75,337.39,338.13,85016.0,320.2293,321.3677,320.0775,320.7795,85016.0
2021-06-15 10:30:00,338.03,338.13,337.09,337.47,55246.0,320.6847,320.7795,319.7929,320.1534,55246.0
2021-06-15 11:00:00,337.41,338.09,336.43,337.75,96359.0,320.0965,320.7416,319.1668,320.419,96359.0
2021-06-15 11:30:00,337.68,338.53,337.26,337.96,90612.0,320.3526,321.159,319.9542,320.6183,90612.0
2021-06-15 12:00:00,337.95,338.87,337.91,338.75,44017.0,320.6088,321.4816,320.5708,321.3677,44017.0
2021-06-15 12:30:00,338.79,339.03,338.05,338.65,43046.0,321.4057,321.6334,320.7036,321.2729,43046.0
2021-06-15 13:00:00,338.49,338.49,337.42,337.63,68478.0,321.1211,321.1211,320.106,320.3052,68478.0
2021-06-15 13:30:00,337.68,338.42,337.65,338.14,33639.0,320.3526,321.0547,320.3242,320.789,33639.0
2021-06-15 14:00:00,338.2,338.4,337.95,338.08,33336.0,320.8459,321.0357,320.6088,320.7321,33336.0
2021-06-15 14:30:00,338.15,338.3,337.67,337.78,52138.0,320.7985,320.9408,320.3431,320.4475,52138.0
2021-06-15 15:00:00,337.79,338.3,337.36,337.71,48240.0,320.457,320.9408,320.049,320.3811,48240.0
2021-06-15 15:30:00,337.6,338.49,337.23,338.23,204632.0,320.2767,321.1211,319.9257,320.8744,204632.0
2021-06-16 09:30:00,338.1,338.75,335.12,336.92,150028.0,320.7511,321.3677,317.924,319.6316,150028.0
2021-06-16 10:00:00,336.69,338.53,336.69,337.1,105172.0,319.4134,321.159,319.4134,319.8024,105172.0
2021-06-16 10:30:00,337.13,337.86,336.95,337.19,64089.0,319.8309,320.5234,319.6601,319.8878,64089.0
2021-06-16 11:00:00,337.27,339.0,337.0,338.93,44125.0,319.9637,321.6049,319.7075,321.5385,44125.0
2021-06-16 11:30:00,339.09,340.0,338.85,339.34,55023.0,321.6903,322.5536,321.4626,321.9274,55023.0
2021-06-16 12:00:00,339.33,339.46,337.9,337.96,74160.0,321.918,322.0413,320.5613,320.6183,74160.0
2021-06-16 12:30:00,337.97,338.16,337.2,337.84,39577.0,320.6277,320.808,319.8973,320.5044,39577.0
2021-06-16 13:00:00,337.76,337.76,336.38,336.38,34386.0,320.4285,320.4285,319.1193,319.1193,34386.0
2021-06-16 13:30:00,336.34,337.85,336.32,337.68,56436.0,319.0814,320.5139,319.0624,320.3526,56436.0
2021-06-16 14:00:00,337.58,339.74,335.84,338.68,121863.0,320.2578,322.3069,318.607,321.3013,121863.0
2021-06-16 14:30:00,338.58,339.5,337.78,338.79,79783.0,321.2064,322.0792,320.4475,321.4057,79783.0
2021-06-16 15:00:00,338.68,339.25,338.09,338.19,79242.0,321.3013,321.8421,320.7416,320.8365,79242.0
2021-06-16 15:30:00,338.33,338.39,336.31,336.59,201323.0,320.9693,321.0262,319.0529,319.3186,201323.0
2021-06-17 09:30:00,335.74,336.91,329.47,329.68,112427.0,318.5122,319.6221,312.5639,312.7631,112427.0
2021-06-17 10:00:00,329.52,329.63,325.07,325.23,302069.0,312.6113,312.7157,308.3897,308.5415,302069.0
2021-06-17 10:30:00,325.35,326.26,323.72,323.97,280039.0,308.6553,309.5186,307.109,307.3461,280039.0
2021-06-17 11:00:00,324.01,324.34,322.48,324.11,148596.0,307.3841,307.6971,305.9326,307.4789,148596.0
2021-06-17 11:30:00,324.09,324.73,322.8,322.98,101312.0,307.46,308.0671,306.2362,306.4069,101312.0
2021-06-17 12:00:00,322.8,323.71,321.9,322.54,95215.0,306.2362,307.0995,305.3823,305.9895,95215.0
2021-06-17 12:30:00,322.5,325.1,322.23,325.03,190815.0,305.9516,308.4181,305.6954,308.3517,190815.0
2021-06-17 13:00:00,325.03,325.97,324.71,325.49,70038.0,308.3517,309.2435,308.0482,308.7881,70038.0
2021-06-17 13:30:00,325.41,326.63,325.05,326.19,70288.0,308.7122,309.8696,308.3707,309.4522,70288.0
2021-06-17 14:00:00,326.28,326.88,325.65,325.9,54002.0,309.5376,310.1068,308.9399,309.1771,54002.0
2021-06-17 14:30:00,325.98,325.98,325.03,325.76,43902.0,309.253,309.253,308.3517,309.0443,43902.0
2021-06-17 15:00:00,325.72,327.48,325.52,327.13,69460.0,309.0063,310.676,308.8166,310.344,69460.0
2021-06-17 15:30:00,327.21,328.86,327.21,328.22,334317.0,310.4199,311.9852,310.4199,311.378,334317.0
2021-06-18 09:30:00,324.11,328.64,323.45,327.52,365717.0,307.4789,311.7765,306.8528,310.714,365717.0
2021-06-18 10:00:00,327.5,327.81,325.62,327.46,87850.0,310.695,310.9891,308.9115,310.657,87850.0
2021-06-18 10:30:00,327.41,328.36,326.34,326.58,80904.0,310.6096,311.5109,309.5945,309.8222,80904.0
2021-06-18 11:00:00,326.47,329.24,325.91,328.18,62824.0,309.7178,312.3457,309.1866,311.3401,62824.0
2021-06-18 11:30:00,328.23,331.85,328.23,331.64,133401.0,311.3875,314.8218,311.3875,314.6226,133401.0
2021-06-18 12:00:00,331.64,331.69,330.14,330.42,83575.0,314.6226,314.67,313.1995,313.4652,83575.0
2021-06-18 12:30:00,330.4,330.42,328.42,328.61,46810.0,313.4462,313.4652,311.5678,311.748,46810.0
2021-06-18 13:00:00,328.66,329.71,328.46,329.71,39527.0,311.7955,312.7916,311.6057,312.7916,39527.0
2021-06-18 13:30:00,329.76,330.43,329.05,329.36,42218.0,312.839,313.4746,312.1655,312.4596,42218.0
2021-06-18 14:00:00,329.31,329.93,328.98,329.49,28727.0,312.4121,313.0003,312.0991,312.5829,28727.0
2021-06-18 14:30:00,329.46,329.58,328.83,329.25,38393.0,312.5544,312.6683,311.9567,312.3552,38393.0
2021-06-18 15:00:00,329.19,329.87,328.8,329.46,45289.0,312.2983,312.9434,311.9283,312.5544,45289.0
2021-06-18 15:30:00,329.44,329.98,328.73,329.27,270183.0,312.5354,313.0477,311.8619,312.3742,270183.0
2021-06-21 09:30:00,332.97,336.8,332.54,335.76,187991.0,315.8843,319.5178,315.4764,318.5311,187991.0
2021-06-21 10:00:00,335.63,338.5,335.35,338.37,118144.0,318.4078,321.1306,318.1422,321.0072,118144.0
2021-06-21 10:30:00,338.48,338.76,337.06,338.32,109067.0,321.1116,321.3772,319.7644,320.9598,109067.0
2021-06-21 11:00:00,338.25,338.42,336.14,337.7,108842.0,320.8934,321.0547,318.8917,320.3716,108842.0
2021-06-21 11:30:00,337.53,338.5,337.29,337.62,48209.0,320.2103,321.1306,319.9826,320.2957,48209.0
2021-06-21 12:00:00,337.67,338.0,336.54,336.91,48330.0,320.3431,320.6562,319.2711,319.6221,48330.0
2021-06-21 12:30:00,336.91,337.35,335.84,335.95,45222.0,319.6221,320.0396,318.607,318.7114,45222.0
2021-06-21 13:00:00,336.05,336.57,335.72,336.5,33932.0,318.8063,319.2996,318.4932,319.2332,33932.0
2021-06-21 13:30:00,336.54,337.64,336.54,337.47,28778.0,319.2711,320.3147,319.2711,320.1534,28778.0
2021-06-21 14:00:00,337.51,337.79,336.48,336.61,47571.0,320.1914,320.457,319.2142,319.3375,47571.0
2021-06-21 14:30:00,336.48,336.93,336.2,336.8,38880.0,319.2142,319.6411,318.9486,319.5178,38880.0
2021-06-21 15:00:00,336.89,337.75,336.71,337.57,95511.0,319.6032,320.419,319.4324,320.2483,95511.0
2021-06-21 15:30:00,337.54,338.18,337.1,337.88,262594.0,320.2198,320.827,319.8024,320.5424,262594.0
2021-06-22 09:30:00,338.79,339.88,335.66,337.81,125075.0,321.4057,322.4397,318.4363,320.476,125075.0
2021-06-22 10:00:00,337.92,340.0,337.5,339.87,63068.0,320.5803,322.5536,320.1819,322.4303,63068.0
2021-06-22 10:30:00,339.86,341.69,339.62,341.6,54172.0,322.4208,324.1569,322.1931,324.0715,54172.0
2021-06-22 11:00:00,341.61,341.83,340.52,340.78,66267.0,324.081,324.2897,323.0469,323.2936,66267.0
2021-06-22 11:30:00,340.88,340.91,340.09,340.31,47151.0,323.3884,323.4169,322.639,322.8477,47151.0
2021-06-22 12:00:00,340.51,341.05,340.44,340.76,50507.0,323.0374,323.5497,322.971,323.2746,50507.0
2021-06-22 12:30:00,340.76,340.84,339.98,339.98,54886.0,323.2746,323.3505,322.5346,322.5346,54886.0
2021-06-22 13:00:00,340.06,340.9,340.04,340.81,57793.0,322.6105,323.4074,322.5915,323.322,57793.0
2021-06-22 13:30:00,340.87,341.2,340.51,340.93,35653.0,323.3789,323.692,323.0374,323.4359,35653.0
2021-06-22 14:00:00,340.98,341.16,340.69,340.86,31509.0,323.4833,323.6541,323.2082,323.3695,31509.0
2021-06-22 14:30:00,340.88,341.13,340.61,340.86,39297.0,323.3884,323.6256,323.1323,323.3695,39297.0
2021-06-22 15:00:00,340.85,342.5,340.75,342.26,67755.0,323.36,324.9253,323.2651,324.6976,67755.0
2021-06-22 15:30:00,342.29,342.65,341.61,342.11,273214.0,324.7261,325.0676,324.081,324.5553,273214.0
2021-06-23 09:30:00,342.68,345.21,341.49,344.88,209404.0,325.0961,327.4962,323.9671,327.1832,209404.0
2021-06-23 10:00:00,344.82,349.17,344.25,348.03,303942.0,327.1263,331.253,326.5855,330.1715,303942.0
2021-06-23 10:30:00,348.09,348.38,345.68,347.75,207346.0,330.2285,330.5036,327.9421,329.9059,207346.0
2021-06-23 11:00:00,347.75,348.3,346.7,347.21,282552.0,329.9059,330.4277,328.9098,329.3936,282552.0
2021-06-23 11:30:00,347.17,347.3,345.73,346.71,136873.0,329.3557,329.479,327.9896,328.9193,136873.0
2021-06-23 12:00:00,346.67,347.26,346.57,347.18,58242.0,328.8813,329.4411,328.7865,329.3652,58242.0
2021-06-23 12:30:00,347.16,348.1,347.09,347.72,80707.0,329.3462,330.2379,329.2798,329.8774,80707.0
2021-06-23 13:00:00,347.84,347.86,346.98,347.28,46794.0,329.9913,330.0103,329.1754,329.46,46794.0
2021-06-23 13:30:00,347.28,347.83,346.83,347.73,66345.0,329.46,329.9818,329.0331,329.8869,66345.0
2021-06-23 14:00:00,347.77,347.91,346.84,347.02,91741.0,329.9249,330.0577,329.0426,329.2134,91741.0
2021-06-23 14:30:00,347.06,347.69,346.91,347.39,78717.0,329.2513,329.849,329.109,329.5644,78717.0
2021-06-23 15:00:00,347.37,348.31,347.31,348.21,111631.0,329.5454,330.4372,329.4885,330.3423,111631.0
2021-06-23 15:30:00,348.15,348.17,346.65,347.79,453863.0,330.2854,330.3044,328.8624,329.9439,453863.0
2021-06-24 09:30:00,349.56,351.43,348.33,349.38,148689.0,331.623,333.3971,330.4561,331.4523,148689.0
2021-06-24 10:00:00,349.5,350.49,349.21,349.87,101549.0,331.5661,332.5053,331.291,331.9171,101549.0
2021-06-24 10:30:00,349.91,350.14,346.53,347.28,141555.0,331.9551,332.1733,328.7485,329.46,141555.0
2021-06-24 11:00:00,347.16,349.67,347.16,349.56,59288.0,329.3462,331.7274,329.3462,331.623,59288.0
2021-06-24 11:30:00,349.54,350.45,349.4,350.03,38804.0,331.6041,332.4674,331.4712,332.0689,38804.0
2021-06-24 12:00:00,350.13,350.14,348.63,348.92,21539.0,332.1638,332.1733,330.7408,331.0159,21539.0
2021-06-24 12:30:00,348.81,353.0,348.22,352.66,92791.0,330.9115,334.8865,330.3518,334.564,92791.0
2021-06-24 13:00:00,352.57,353.84,351.83,352.7,183218.0,334.4786,335.6834,333.7766,334.6019,183218.0
2021-06-24 13:30:00,352.87,354.74,352.63,354.44,78089.0,334.7632,336.5372,334.5355,336.2526,78089.0
2021-06-24 14:00:00,354.7,354.74,352.96,353.44,89152.0,336.4993,336.5372,334.8486,335.3039,89152.0
2021-06-24 14:30:00,353.44,353.51,351.9,352.44,119305.0,335.3039,335.3703,333.843,334.3552,119305.0
2021-06-24 15:00:00,352.31,352.74,351.24,351.34,55803.0,334.2319,334.6399,333.2168,333.3117,55803.0
2021-06-24 15:30:00,351.41,351.94,350.4,350.6,217398.0,333.3781,333.8809,332.4199,332.6097,217398.0
2021-06-25 09:30:00,354.09,355.11,351.42,354.79,177517.0,335.9206,336.8882,333.3876,336.5847,177517.0
2021-06-25 10:00:00,354.65,355.89,353.77,354.26,153201.0,336.4518,337.6282,335.617,336.0819,153201.0
2021-06-25 10:30:00,354.32,354.58,353.09,353.14,72811.0,336.1388,336.3854,334.9719,335.0193,72811.0
2021-06-25 11:00:00,353.12,353.66,353.01,353.38,43401.0,335.0004,335.5126,334.896,335.247,43401.0
2021-06-25 11:30:00,353.41,353.41,352.19,352.47,51867.0,335.2755,335.2755,334.1181,334.3837,51867.0
2021-06-25 12:00:00,352.43,353.47,352.38,352.47,31075.0,334.3458,335.3324,334.2983,334.3837,31075.0
2021-06-25 12:30:00,352.5,352.88,352.14,352.19,31929.0,334.4122,334.7727,334.0706,334.1181,31929.0
2021-06-25 13:00:00,352.13,352.83,351.5,352.82,35427.0,334.0612,334.7252,333.4635,334.7158,35427.0
2021-06-25 13:30:00,352.83,353.39,352.61,353.23,25954.0,334.7252,335.2565,334.5165,335.1047,25954.0
2021-06-25 14:00:00,353.15,353.28,351.99,352.57,46865.0,335.0288,335.1521,333.9283,334.4786,46865.0
2021-06-25 14:30:00,352.47,352.69,351.27,351.67,51780.0,334.3837,334.5924,333.2453,333.6248,51780.0
2021-06-25 15:00:00,351.67,351.89,350.03,350.06,89420.0,333.6248,333.8335,332.0689,332.0974,89420.0
2021-06-25 15:30:00,350.15,350.53,347.14,349.4,383551.0,332.1828,332.5433,329.3272,331.4712,383551.0
2021-06-28 09:30:00,350.38,350.95,345.1,347.04,91772.0,332.401,332.9417,327.3919,329.2323,91772.0
2021-06-28 10:00:00,346.92,347.2,345.56,346.51,60016.0,329.1185,329.3841,327.8283,328.7295,60016.0
2021-06-28 10:30:00,346.5,346.66,345.37,346.17,56516.0,328.72,328.8718,327.648,328.407,56516.0
2021-06-28 11:00:00,346.1,347.91,345.65,347.22,36773.0,328.3406,330.0577,327.9137,329.4031,36773.0
2021-06-28 11:30:00,347.35,348.55,347.15,348.55,33469.0,329.5264,330.6649,329.3367,330.6649,33469.0
2021-06-28 12:00:00,348.31,349.55,348.22,348.92,32247.0,330.4372,331.6135,330.3518,331.0159,32247.0
2021-06-28 12:30:00,348.96,349.36,348.74,348.98,25387.0,331.0538,331.4333,330.8451,331.0728,25387.0
2021-06-28 13:00:00,349.05,349.1,347.66,347.97,22892.0,331.1392,331.1866,329.8205,330.1146,22892.0
2021-06-28 13:30:00,347.92,348.98,347.72,348.91,19329.0,330.0672,331.0728,329.8774,331.0064,19329.0
2021-06-28 14:00:00,348.78,349.94,348.56,349.92,33658.0,330.8831,331.9835,330.6743,331.9646,33658.0
2021-06-28 14:30:00,349.9,350.2,349.35,349.35,34864.0,331.9456,332.2302,331.4238,331.4238,34864.0
2021-06-28 15:00:00,349.48,349.77,349.1,349.49,45221.0,331.5471,331.8223,331.1866,331.5566,45221.0
2021-06-28 15:30:00,349.54,350.08,349.4,349.81,175001.0,331.6041,332.1163,331.4712,331.8602,175001.0
2021-06-29 09:30:00,350.8,352.7,349.17,350.24,108274.0,333.6578,335.465,332.1074,333.1252,108274.0
2021-06-29 10:00:00,350.16,350.16,348.16,348.54,62714.0,333.0491,333.0491,331.1468,331.5082,62714.0
2021-06-29 10:30:00,348.6,349.47,348.09,348.71,45937.0,331.5653,332.3928,331.0802,331.6699,45937.0
2021-06-29 11:00:00,348.81,350.04,348.78,349.61,66715.0,331.765,332.9349,331.7365,332.5259,66715.0
2021-06-29 11:30:00,349.62,349.86,348.92,348.92,32549.0,332.5355,332.7637,331.8697,331.8697,32549.0
2021-06-29 12:00:00,348.93,349.43,348.85,349.0,35822.0,331.8792,332.3547,331.8031,331.9458,35822.0
2021-06-29 12:30:00,348.92,349.64,348.83,349.49,40361.0,331.8697,332.5545,331.7841,332.4118,40361.0
2021-06-29 13:00:00,349.52,349.6,348.96,349.12,31885.0,332.4403,332.5164,331.9077,332.0599,31885.0
2021-06-29 13:30:00,349.12,350.2,349.08,350.18,36081.0,332.0599,333.0871,332.0218,333.0681,36081.0
2021-06-29 14:00:00,350.17,350.82,349.73,350.28,36988.0,333.0586,333.6768,332.6401,333.1632,36988.0
2021-06-29 14:30:00,350.21,350.26,349.6,349.69,33662.0,333.0966,333.1442,332.5164,332.602,33662.0
2021-06-29 15:00:00,349.73,349.78,349.03,349.54,51620.0,332.6401,332.6876,331.9743,332.4594,51620.0
2021-06-29 15:30:00,349.54,349.75,348.75,349.02,127558.0,332.4594,332.6591,331.708,331.9648,127558.0
2021-06-30 09:30:00,348.17,351.49,348.17,351.05,73017.0,331.1563,334.3141,331.1563,333.8956,73017.0
2021-06-30 10:00:00,351.06,351.72,350.5,350.97,64179.0,333.9051,334.5328,333.3725,333.8195,64179.0
2021-06-30 10:30:00,350.96,351.83,350.64,351.03,33710.0,333.81,334.6375,333.5056,333.8766,33710.0
2021-06-30 11:00:00,351.03,351.14,350.29,351.08,49742.0,333.8766,333.9812,333.1727,333.9241,49742.0
2021-06-30 11:30:00,351.08,351.19,349.63,349.82,26823.0,333.9241,334.0287,332.545,332.7257,26823.0
2021-06-30 12:00:00,349.83,352.54,349.83,352.33,176428.0,332.7352,335.3128,332.7352,335.113,176428.0
2021-06-30 12:30:00,352.38,353.39,352.32,352.82,132845.0,335.1606,336.1212,335.1035,335.5791,132845.0
2021-06-30 13:00:00,352.72,352.87,351.91,352.51,61363.0,335.484,335.6266,334.7136,335.2842,61363.0
2021-06-30 13:30:00,352.42,352.55,351.77,352.03,31171.0,335.1986,335.3223,334.5804,334.8277,31171.0
2021-06-30 14:00:00,352.09,353.01,351.89,352.91,31573.0,334.8848,335.7598,334.6945,335.6647,31573.0
2021-06-30 14:30:00,352.98,353.02,352.34,352.91,42458.0,335.7313,335.7693,335.1225,335.6647,42458.0
2021-06-30 15:00:00,352.91,353.33,352.55,353.26,42642.0,335.6647,336.0642,335.3223,335.9976,42642.0
2021-06-30 15:30:00,353.13,353.23,351.89,352.58,210504.0,335.8739,335.9691,334.6945,335.3508,210504.0
2021-07-01 09:30:00,355.66,356.09,351.92,354.59,328088.0,338.2803,338.6893,334.7231,337.2626,328088.0
2021-07-01 10:00:00,354.41,355.5,353.6,354.93,65727.0,337.0914,338.1281,336.321,337.586,65727.0
2021-07-01 10:30:00,354.96,356.19,354.94,355.65,61937.0,337.6145,338.7844,337.5955,338.2708,61937.0
2021-07-01 11:00:00,355.58,356.18,355.51,355.82,68233.0,338.2042,338.7749,338.1376,338.4325,68233.0
2021-07-01 11:30:00,356.0,356.0,355.4,355.62,46684.0,338.6037,338.6037,338.033,338.2423,46684.0
2021-07-01 12:00:00,355.62,356.12,355.57,356.03,36336.0,338.2423,338.7178,338.1947,338.6322,36336.0
2021-07-01 12:30:00,355.96,356.07,355.65,355.86,41142.0,338.5656,338.6703,338.2708,338.4705,41142.0
2021-07-01 13:00:00,355.81,356.03,355.24,355.25,27005.0,338.423,338.6322,337.8808,337.8903,27005.0
2021-07-01 13:30:00,355.25,355.29,354.4,354.4,23310.0,337.8903,337.9284,337.0819,337.0819,23310.0
2021-07-01 14:00:00,354.3,354.47,353.67,354.01,33412.0,336.9868,337.1485,336.3876,336.7109,33412.0
2021-07-01 14:30:00,353.92,354.27,353.86,354.18,29870.0,336.6253,336.9582,336.5683,336.8726,29870.0
2021-07-01 15:00:00,354.19,354.65,354.08,354.32,26147.0,336.8821,337.3197,336.7775,337.0058,26147.0
2021-07-01 15:30:00,354.32,354.65,353.81,354.51,91163.0,337.0058,337.3197,336.5207,337.1865,91163.0
2021-07-02 09:30:00,354.57,355.91,351.5,351.73,60891.0,337.2436,338.5181,334.3236,334.5424,60891.0
2021-07-02 10:00:00,351.78,352.84,351.4,352.54,38310.0,334.5899,335.5981,334.2285,335.3128,38310.0
2021-07-02 10:30:00,352.74,353.02,352.29,352.69,28416.0,335.503,335.7693,335.075,335.4554,28416.0
2021-07-02 11:00:00,352.68,352.94,352.17,352.81,61350.0,335.4459,335.6932,334.9609,335.5696,61350.0
2021-07-02 11:30:00,352.73,353.18,352.23,352.55,37357.0,335.4935,335.9215,335.0179,335.3223,37357.0
2021-07-02 12:00:00,352.57,352.72,351.21,351.89,61469.0,335.3413,335.484,334.0478,334.6945,61469.0
2021-07-02 12:30:00,351.74,352.76,351.74,352.37,28704.0,334.5519,335.522,334.5519,335.1511,28704.0
2021-07-02 13:00:00,352.42,352.92,352.33,352.56,26339.0,335.1986,335.6742,335.113,335.3318,26339.0
2021-07-02 13:30:00,352.54,353.08,352.52,352.93,25024.0,335.3128,335.8264,335.2937,335.6837,25024.0
2021-07-02 14:00:00,352.94,353.23,352.7,352.93,30735.0,335.6932,335.9691,335.465,335.6837,30735.0
2021-07-02 14:30:00,352.87,352.98,352.61,352.63,23105.0,335.6266,335.7313,335.3793,335.3984,23105.0
2021-07-02 15:00:00,352.61,353.19,352.61,352.87,21451.0,335.3793,335.931,335.3793,335.6266,21451.0
2021-07-02 15:30:00,352.82,352.82,352.23,352.5,128849.0,335.5791,335.5791,335.0179,335.2747,128849.0
2021-07-06 09:30:00,352.5,353.0,349.37,350.89,115254.0,335.2747,335.7503,332.2977,333.7434,115254.0
2021-07-06 10:00:00,351.0,351.19,348.69,350.25,89434.0,333.848,334.0287,331.6509,333.1347,89434.0
2021-07-06 10:30:00,350.0,350.0,345.63,345.63,75170.0,332.8969,332.8969,328.7404,328.7404,75170.0
2021-07-06 11:00:00,345.67,346.23,344.26,345.74,132706.0,328.7785,329.3111,327.4374,328.8451,132706.0
2021-07-06 11:30:00,345.69,346.75,345.52,346.44,82201.0,328.7975,329.8057,328.6358,329.5109,82201.0
2021-07-06 12:00:00,346.29,347.81,345.91,347.38,89001.0,329.3682,330.8139,329.0068,330.4049,89001.0
2021-07-06 12:30:00,347.44,348.1,347.03,347.39,40026.0,330.462,331.0897,330.072,330.4144,40026.0
2021-07-06 13:00:00,347.6,348.0,347.22,347.53,47091.0,330.6142,330.9946,330.2527,330.5476,47091.0
2021-07-06 13:30:00,347.53,349.14,347.39,349.02,52718.0,330.5476,332.0789,330.4144,331.9648,52718.0
2021-07-06 14:00:00,348.97,349.63,348.96,349.43,51752.0,331.9172,332.545,331.9077,332.3547,51752.0
2021-07-06 14:30:00,349.44,349.69,349.07,349.25,42768.0,332.3643,332.602,332.0123,332.1835,42768.0
2021-07-06 15:00:00,349.33,349.65,349.2,349.42,76061.0,332.2596,332.564,332.136,332.3452,76061.0
2021-07-06 15:30:00,349.5,349.82,348.9,349.42,174554.0,332.4213,332.7257,331.8506,332.3452,174554.0
2021-07-07 09:30:00,348.38,351.57,347.73,350.47,112549.0,331.3561,334.3902,330.7378,333.3439,112549.0
2021-07-07 10:00:00,350.34,350.34,348.64,348.65,34850.0,333.2203,333.2203,331.6033,331.6129,34850.0
2021-07-07 10:30:00,348.74,349.28,348.22,348.85,38777.0,331.6985,332.2121,331.2039,331.8031,38777.0
2021-07-07 11:00:00,348.92,350.98,348.9,350.92,68842.0,331.8697,333.829,331.8506,333.7719,68842.0
2021-07-07 11:30:00,350.92,351.0,349.85,350.57,132888.0,333.7719,333.848,332.7542,333.439,132888.0
2021-07-07 12:00:00,350.6,350.9,350.36,350.68,32874.0,333.4676,333.7529,333.2393,333.5437,32874.0
2021-07-07 12:30:00,350.67,350.94,349.65,350.06,22862.0,333.5341,333.791,332.564,332.954,22862.0
2021-07-07 13:00:00,349.98,350.56,349.9,350.48,15968.0,332.8779,333.4295,332.8018,333.3534,15968.0
2021-07-07 13:30:00,350.49,350.76,350.12,350.12,24865.0,333.3629,333.6198,333.011,333.011,24865.0
2021-07-07 14:00:00,350.19,351.0,350.17,350.61,26694.0,333.0776,333.848,333.0586,333.4771,26694.0
2021-07-07 14:30:00,350.45,351.39,350.33,351.38,38618.0,333.3249,334.219,333.2108,334.2095,38618.0
2021-07-07 15:00:00,351.42,352.18,351.42,352.13,45266.0,334.2475,334.9704,334.2475,334.9228,45266.0
2021-07-07 15:30:00,352.11,352.56,351.67,351.88,145861.0,334.9038,335.3318,334.4853,334.685,145861.0
2021-07-08 09:30:00,345.0,347.01,340.9,341.41,182208.0,328.1412,330.053,324.2416,324.7266,182208.0
2021-07-08 10:00:00,341.45,341.49,339.5,341.1,111123.0,324.7647,324.8027,322.91,324.4318,111123.0
2021-07-08 10:30:00,341.21,342.82,340.48,341.64,75266.0,324.5364,326.0677,323.8421,324.9454,75266.0
2021-07-08 11:00:00,341.64,345.02,341.63,344.71,50454.0,324.9454,328.1602,324.9359,327.8654,50454.0
2021-07-08 11:30:00,344.99,346.09,344.76,345.94,54152.0,328.1317,329.178,327.9129,329.0353,54152.0
2021-07-08 12:00:00,345.86,347.08,345.8,346.39,43647.0,328.9592,330.1196,328.9021,329.4633,43647.0
2021-07-08 12:30:00,346.44,347.35,346.24,347.04,28749.0,329.5109,330.3764,329.3206,330.0815,28749.0
2021-07-08 13:00:00,347.0,347.06,345.62,345.78,56239.0,330.0435,330.1006,328.7309,328.8831,56239.0
2021-07-08 13:30:00,345.8,345.93,343.44,343.67,42971.0,328.9021,329.0258,326.6575,326.8762,42971.0
2021-07-08 14:00:00,343.77,343.82,342.76,342.9,32758.0,326.9713,327.0189,326.0107,326.1438,32758.0
2021-07-08 14:30:00,342.97,343.53,342.8,343.46,32458.0,326.2104,326.7431,326.0487,326.6765,32458.0
2021-07-08 15:00:00,343.44,344.1,343.23,343.29,43150.0,326.6575,327.2852,326.4577,326.5148,43150.0
2021-07-08 15:30:00,343.48,344.13,342.98,343.59,194660.0,326.6955,327.3137,326.2199,326.8001,194660.0
2021-07-09 09:30:00,349.2,350.58,348.06,350.13,109367.0,332.136,333.4485,331.0517,333.0205,109367.0
2021-07-09 10:00:00,350.13,350.57,349.44,350.23,71646.0,333.0205,333.439,332.3643,333.1157,71646.0
2021-07-09 10:30:00,350.49,350.72,347.55,347.88,53426.0,333.3629,333.5817,330.5666,330.8805,53426.0
2021-07-09 11:00:00,347.99,349.31,347.96,348.97,48782.0,330.9851,332.2406,330.9566,331.9172,48782.0
2021-07-09 11:30:00,349.04,349.92,348.92,349.54,32549.0,331.9838,332.8208,331.8697,332.4594,32549.0
2021-07-09 12:00:00,349.6,349.67,348.72,348.81,27489.0,332.5164,332.583,331.6794,331.765,27489.0
2021-07-09 12:30:00,348.77,350.0,348.69,349.74,23318.0,331.727,332.8969,331.6509,332.6496,23318.0
2021-07-09 13:00:00,349.86,350.3,349.76,350.09,35772.0,332.7637,333.1822,332.6686,332.9825,35772.0
2021-07-09 13:30:00,350.04,350.39,349.62,350.09,18505.0,332.9349,333.2678,332.5355,332.9825,18505.0
2021-07-09 14:00:00,350.1,350.4,350.01,350.07,29902.0,332.992,333.2773,332.9064,332.9635,29902.0
2021-07-09 14:30:00,350.07,350.53,350.07,350.41,20175.0,332.9635,333.401,332.9635,333.2869,20175.0
2021-07-09 15:00:00,350.36,350.64,350.2,350.42,37632.0,333.2393,333.5056,333.0871,333.2964,37632.0
2021-07-09 15:30:00,350.38,350.55,349.38,349.47,147526.0,333.2583,333.42,332.3072,332.3928,147526.0
2021-07-12 09:30:00,347.73,351.61,345.81,350.93,138137.0,330.7378,334.4282,328.9116,333.7814,138137.0
2021-07-12 10:00:00,351.06,353.48,351.05,353.21,170830.0,333.9051,336.2068,333.8956,335.95,170830.0
2021-07-12 10:30:00,353.37,353.78,352.17,353.24,51791.0,336.1022,336.4922,334.9609,335.9786,51791.0
2021-07-12 11:00:00,353.13,353.38,352.36,353.32,40417.0,335.8739,336.1117,335.1416,336.0547,40417.0
2021-07-12 11:30:00,353.34,353.69,353.18,353.59,54960.0,336.0737,336.4066,335.9215,336.3115,54960.0
2021-07-12 12:00:00,353.56,353.7,352.63,352.9,41536.0,336.2829,336.4161,335.3984,335.6552,41536.0
2021-07-12 12:30:00,352.85,353.56,352.85,353.5,25167.0,335.6076,336.2829,335.6076,336.2259,25167.0
2021-07-12 13:00:00,353.5,354.11,353.3,354.07,42993.0,336.2259,336.8061,336.0356,336.768,42993.0
2021-07-12 13:30:00,353.99,354.2,353.77,353.95,66910.0,336.6919,336.8917,336.4827,336.6539,66910.0
2021-07-12 14:00:00,353.93,354.13,353.56,354.11,25148.0,336.6348,336.8251,336.2829,336.8061,25148.0
2021-07-12 14:30:00,354.08,354.49,354.08,354.18,27938.0,336.7775,337.1675,336.7775,336.8726,27938.0
2021-07-12 15:00:00,354.18,354.66,354.1,354.59,41885.0,336.8726,337.3292,336.7965,337.2626,41885.0
2021-07-12 15:30:00,354.6,354.75,353.98,354.46,149595.0,337.2721,337.4148,336.6824,337.1389,149595.0
2021-07-13 09:30:00,356.0,356.0,351.72,351.73,95350.0,338.6037,338.6037,334.5328,334.5424,95350.0
2021-07-13 10:00:00,351.82,352.8,350.94,351.21,37817.0,334.628,335.5601,333.791,334.0478,37817.0
2021-07-13 10:30:00,351.23,351.73,350.63,350.72,33018.0,334.0668,334.5424,333.4961,333.5817,33018.0
2021-07-13 11:00:00,350.88,351.64,350.8,351.42,25211.0,333.7339,334.4567,333.6578,334.2475,25211.0
2021-07-13 11:30:00,351.42,351.9,351.02,351.65,18691.0,334.2475,334.704,333.867,334.4663,18691.0
2021-07-13 12:00:00,351.58,352.02,351.19,351.44,19646.0,334.3997,334.8182,334.0287,334.2665,19646.0
2021-07-13 12:30:00,351.39,351.74,350.98,351.74,21180.0,334.219,334.5519,333.829,334.5519,21180.0
2021-07-13 13:00:00,351.7,352.08,351.26,351.91,18180.0,334.5138,334.8752,334.0953,334.7136,18180.0
2021-07-13 13:30:00,351.93,352.17,351.32,351.93,22692.0,334.7326,334.9609,334.1524,334.7326,22692.0
2021-07-13 14:00:00,351.98,352.11,351.54,351.88,24308.0,334.7801,334.9038,334.3616,334.685,24308.0
2021-07-13 14:30:00,351.77,351.97,351.54,351.66,24781.0,334.5804,334.7706,334.3616,334.4758,24781.0
2021-07-13 15:00:00,351.67,352.01,350.94,351.11,30516.0,334.4853,334.8087,333.791,333.9526,30516.0
2021-07-13 15:30:00,351.22,351.74,350.58,350.87,120083.0,334.0573,334.5519,333.4485,333.7244,120083.0
2021-07-14 09:30:00,353.39,353.45,350.51,350.51,71350.0,336.1212,336.1783,333.382,333.382,71350.0
2021-07-14 10:00:00,350.57,350.75,347.83,347.83,46028.0,333.439,333.6102,330.8329,330.8329,46028.0
2021-07-14 10:30:00,347.95,348.22,346.68,346.68,47755.0,330.9471,331.2039,329.7391,329.7391,47755.0
2021-07-14 11:00:00,346.73,347.15,345.87,346.19,43074.0,329.7867,330.1862,328.9687,329.2731,43074.0
2021-07-14 11:30:00,346.31,346.73,344.53,344.97,51497.0,329.3872,329.7867,327.6942,328.1127,51497.0
2021-07-14 12:00:00,344.88,346.16,344.55,346.16,55298.0,328.0271,329.2445,327.7132,329.2445,55298.0
2021-07-14 12:30:00,346.15,346.9,345.88,346.9,32234.0,329.235,329.9484,328.9782,329.9484,32234.0
2021-07-14 13:00:00,346.88,346.92,345.84,346.88,36649.0,329.9294,329.9674,328.9402,329.9294,36649.0
2021-07-14 13:30:00,346.89,348.19,346.88,347.75,67455.0,329.9389,331.1753,329.9294,330.7568,67455.0
2021-07-14 14:00:00,347.82,348.0,346.39,346.69,31616.0,330.8234,330.9946,329.4633,329.7486,31616.0
2021-07-14 14:30:00,346.65,346.84,345.53,345.8,30642.0,329.7106,329.8913,328.6453,328.9021,30642.0
2021-07-14 15:00:00,345.85,346.28,345.39,345.94,49764.0,328.9497,329.3587,328.5122,329.0353,49764.0
2021-07-14 15:30:00,345.9,346.44,345.52,345.56,193429.0,328.9972,329.5109,328.6358,328.6739,193429.0
2021-07-15 09:30:00,342.9,346.12,342.31,344.57,218770.0,326.1438,329.2065,325.5827,327.7322,218770.0
2021-07-15 10:00:00,344.72,346.43,344.25,346.23,136148.0,327.8749,329.5013,327.4279,329.3111,136148.0
2021-07-15 10:30:00,346.35,347.43,346.17,347.1,93350.0,329.4253,330.4525,329.254,330.1386,93350.0
2021-07-15 11:00:00,347.07,347.13,346.3,346.62,75967.0,330.1101,330.1671,329.3777,329.6821,75967.0
2021-07-15 11:30:00,346.7,347.72,346.62,347.45,102515.0,329.7581,330.7283,329.6821,330.4715,102515.0
2021-07-15 12:00:00,347.54,347.69,344.13,344.79,41762.0,330.5571,330.6998,327.3137,327.9415,41762.0
2021-07-15 12:30:00,344.71,345.83,344.69,345.25,25137.0,327.8654,328.9307,327.8464,328.379,25137.0
2021-07-15 13:00:00,345.16,345.61,344.65,344.92,25656.0,328.2934,328.7214,327.8083,328.0651,25656.0
2021-07-15 13:30:00,344.85,344.94,343.48,343.6,27096.0,327.9985,328.0842,326.6955,326.8096,27096.0
2021-07-15 14:00:00,343.47,345.03,343.41,344.99,40528.0,326.686,328.1698,326.6289,328.1317,40528.0
2021-07-15 14:30:00,344.98,345.67,344.69,345.53,37954.0,328.1222,328.7785,327.8464,328.6453,37954.0
2021-07-15 15:00:00,345.48,345.86,345.27,345.69,31899.0,328.5978,328.9592,328.398,328.7975,31899.0
2021-07-15 15:30:00,345.68,346.42,345.47,346.21,129180.0,328.788,329.4918,328.5883,329.2921,129180.0
2021-07-16 09:30:00,347.62,348.47,344.78,345.89,56849.0,330.6332,331.4417,327.932,328.9877,56849.0
2021-07-16 10:00:00,346.02,346.17,343.25,343.78,54104.0,329.1114,329.254,326.4767,326.9808,54104.0
2021-07-16 10:30:00,343.57,344.84,343.19,344.54,59561.0,326.7811,327.989,326.4197,327.7037,59561.0
2021-07-16 11:00:00,344.63,345.26,344.06,344.24,26182.0,327.7893,328.3885,327.2472,327.4184,26182.0
2021-07-16 11:30:00,344.16,345.19,344.16,345.09,44208.0,327.3423,328.3219,327.3423,328.2268,44208.0
2021-07-16 12:00:00,345.04,345.52,344.7,344.76,21515.0,328.1793,328.6358,327.8559,327.9129,21515.0
2021-07-16 12:30:00,344.69,344.69,343.43,343.73,21703.0,327.8464,327.8464,326.6479,326.9333,21703.0
2021-07-16 13:00:00,343.6,343.96,343.12,343.88,32254.0,326.8096,327.152,326.3531,327.0759,32254.0
2021-07-16 13:30:00,343.96,344.23,343.43,344.02,20111.0,327.152,327.4088,326.6479,327.2091,20111.0
2021-07-16 14:00:00,344.06,344.07,342.73,342.73,21915.0,327.2472,327.2567,325.9821,325.9821,21915.0
2021-07-16 14:30:00,342.77,343.16,342.29,343.06,67191.0,326.0202,326.3911,325.5636,326.296,67191.0
2021-07-16 15:00:00,343.07,343.35,342.38,342.73,40269.0,326.3055,326.5718,325.6492,325.9821,40269.0
2021-07-16 15:30:00,342.67,343.08,342.0,342.49,207863.0,325.9251,326.315,325.2878,325.7539,207863.0
2021-07-19 09:30:00,335.0,335.98,331.0,331.81,132327.0,318.6299,319.562,314.8253,315.5958,132327.0
2021-07-19 10:00:00,331.7,331.97,328.93,330.4,127261.0,315.4911,315.7479,312.8565,314.2547,127261.0
2021-07-19 10:30:00,330.38,333.32,329.76,331.88,125878.0,314.2356,317.032,313.6459,315.6623,125878.0
2021-07-19 11:00:00,331.85,334.72,331.21,333.94,62725.0,315.6338,318.3636,315.0251,317.6217,62725.0
2021-07-19 11:30:00,333.9,337.34,333.68,336.85,60525.0,317.5836,320.8555,317.3744,320.3895,60525.0
2021-07-19 12:00:00,336.73,336.73,334.74,334.88,36764.0,320.2753,320.2753,318.3826,318.5157,36764.0
2021-07-19 12:30:00,334.73,335.54,333.87,335.54,39792.0,318.3731,319.1435,317.5551,319.1435,39792.0
2021-07-19 13:00:00,335.62,336.33,334.8,335.1,38346.0,319.2196,319.8949,318.4397,318.725,38346.0
2021-07-19 13:30:00,334.96,335.15,333.47,333.53,31073.0,318.5918,318.7726,317.1746,317.2317,31073.0
2021-07-19 14:00:00,333.64,334.53,333.41,334.09,37628.0,317.3363,318.1828,317.1176,317.7643,37628.0
2021-07-19 14:30:00,334.04,334.04,332.62,333.33,54036.0,317.7168,317.7168,316.3662,317.0415,54036.0
2021-07-19 15:00:00,333.39,334.34,332.89,333.4,60746.0,317.0986,318.0021,316.623,317.1081,60746.0
2021-07-19 15:30:00,333.5,334.97,333.24,334.95,306171.0,317.2032,318.6013,316.9559,318.5823,306171.0
2021-07-20 09:30:00,337.44,338.72,335.0,338.27,156055.0,320.9506,322.1681,318.6299,321.7401,156055.0
2021-07-20 10:00:00,338.22,341.68,338.18,341.64,145525.0,321.6925,324.9835,321.6545,324.9454,145525.0
2021-07-20 10:30:00,341.5,343.51,340.73,343.34,68874.0,324.8123,326.724,324.0799,326.5623,68874.0
2021-07-20 11:00:00,343.44,343.74,342.66,342.81,41701.0,326.6575,326.9428,325.9156,326.0582,41701.0
2021-07-20 11:30:00,342.7,344.97,342.51,344.97,95741.0,325.9536,328.1127,325.7729,328.1127,95741.0
2021-07-20 12:00:00,345.05,345.42,344.05,344.76,47159.0,328.1888,328.5407,327.2376,327.9129,47159.0
2021-07-20 12:30:00,344.83,346.69,344.83,346.44,66700.0,327.9795,329.7486,327.9795,329.5109,66700.0
2021-07-20 13:00:00,346.41,346.71,345.0,345.36,36866.0,329.4823,329.7677,328.1412,328.4836,36866.0
2021-07-20 13:30:00,345.47,347.0,345.44,346.69,63232.0,328.5883,330.0435,328.5597,329.7486,63232.0
2021-07-20 14:00:00,346.69,347.43,346.63,346.96,104233.0,329.7486,330.4525,329.6916,330.0054,104233.0
2021-07-20 14:30:00,347.06,348.68,347.04,348.49,141302.0,330.1006,331.6414,330.0815,331.4607,141302.0
2021-07-20 15:00:00,348.5,349.29,347.92,348.9,59714.0,331.4702,332.2216,330.9185,331.8506,59714.0
2021-07-20 15:30:00,348.9,348.95,347.65,348.1,227607.0,331.8506,331.8982,330.6617,331.0897,227607.0
2021-07-21 09:30:00,352.0,353.84,351.04,353.62,149449.0,334.7992,336.5492,333.8861,336.34,149449.0
2021-07-21 10:00:00,353.75,354.6,352.59,352.59,79045.0,336.4636,337.2721,335.3603,335.3603,79045.0
2021-07-21 10:30:00,352.3,352.5,350.9,351.6,61543.0,335.0845,335.2747,333.7529,334.4187,61543.0
2021-07-21 11:00:00,351.72,352.43,351.3,351.7,34265.0,334.5328,335.2081,334.1334,334.5138,34265.0
2021-07-21 11:30:00,351.69,354.19,351.54,353.88,49199.0,334.5043,336.8821,334.3616,336.5873,49199.0
2021-07-21 12:00:00,353.96,354.07,352.12,352.46,31127.0,336.6634,336.768,334.9133,335.2367,31127.0
2021-07-21 12:30:00,352.32,353.05,352.22,352.22,18307.0,335.1035,335.7978,335.0084,335.0084,18307.0
2021-07-21 13:00:00,352.34,352.83,352.12,352.65,26919.0,335.1225,335.5886,334.9133,335.4174,26919.0
2021-07-21 13:30:00,352.64,352.98,352.36,352.63,20277.0,335.4079,335.7313,335.1416,335.3984,20277.0
2021-07-21 14:00:00,352.68,352.75,352.21,352.32,28159.0,335.4459,335.5125,334.9989,335.1035,28159.0
2021-07-21 14:30:00,352.32,352.39,351.8,352.13,26591.0,335.1035,335.1701,334.6089,334.9228,26591.0
2021-07-21 15:00:00,352.23,352.34,351.62,351.93,53681.0,335.0179,335.1225,334.4377,334.7326,53681.0
2021-07-21 15:30:00,351.94,353.17,351.66,353.14,211583.0,334.7421,335.912,334.4758,335.8835,211583.0
2021-07-22 09:30:00,352.59,354.25,351.19,352.73,79519.0,335.3603,336.9392,334.0287,335.4935,79519.0
2021-07-22 10:00:00,352.93,354.08,351.71,352.66,51882.0,335.6837,336.7775,334.5233,335.4269,51882.0
2021-07-22 10:30:00,352.86,353.35,352.04,352.25,31326.0,335.6171,336.0832,334.8372,335.0369,31326.0
2021-07-22 11:00:00,352.36,352.41,351.39,351.97,28179.0,335.1416,335.1891,334.219,334.7706,28179.0
2021-07-22 11:30:00,352.08,352.34,351.11,351.59,25000.0,334.8752,335.1225,333.9526,334.4092,25000.0
2021-07-22 12:00:00,351.7,352.13,351.09,352.13,22590.0,334.5138,334.9228,333.9336,334.9228,22590.0
2021-07-22 12:30:00,352.32,352.76,351.64,352.63,15238.0,335.1035,335.522,334.4567,335.3984,15238.0
2021-07-22 13:00:00,352.75,352.75,351.74,351.91,21361.0,335.5125,335.5125,334.5519,334.7136,21361.0
2021-07-22 13:30:00,351.98,352.39,351.71,352.38,10465.0,334.7801,335.1701,334.5233,335.1606,10465.0
2021-07-22 14:00:00,352.31,352.45,352.03,352.13,17249.0,335.094,335.2272,334.8277,334.9228,17249.0
2021-07-22 14:30:00,352.09,352.65,351.96,352.54,23588.0,334.8848,335.4174,334.7611,335.3128,23588.0
2021-07-22 15:00:00,352.49,352.56,351.25,351.36,24604.0,335.2652,335.3318,334.0858,334.1904,24604.0
2021-07-22 15:30:00,351.38,352.05,351.1,351.12,116482.0,334.2095,334.8467,333.9431,333.9622,116482.0
2021-07-23 09:30:00,352.3,354.91,351.55,352.25,59029.0,335.0845,337.567,334.3711,335.0369,59029.0
2021-07-23 10:00:00,352.43,354.5,352.36,354.33,30364.0,335.2081,337.177,335.1416,337.0153,30364.0
2021-07-23 10:30:00,354.42,355.67,353.97,355.03,38260.0,337.1009,338.2898,336.6729,337.6811,38260.0
2021-07-23 11:00:00,354.98,355.39,354.5,354.93,26063.0,337.6335,338.0235,337.177,337.586,26063.0
2021-07-23 11:30:00,354.84,355.2,353.22,353.46,33137.0,337.5004,337.8428,335.9595,336.1878,33137.0
2021-07-23 12:00:00,353.38,353.74,352.64,353.38,26156.0,336.1117,336.4541,335.4079,336.1117,26156.0
2021-07-23 12:30:00,353.39,353.84,352.8,353.84,19326.0,336.1212,336.5492,335.5601,336.5492,19326.0
2021-07-23 13:00:00,353.69,354.39,353.45,354.18,19930.0,336.4066,337.0724,336.1783,336.8726,19930.0
2021-07-23 13:30:00,354.24,355.22,354.12,354.79,25874.0,336.9297,337.8618,336.8156,337.4528,25874.0
2021-07-23 14:00:00,354.65,355.09,354.17,354.54,31551.0,337.3197,337.7382,336.8631,337.215,31551.0
2021-07-23 14:30:00,354.61,355.09,354.0,354.47,18877.0,337.2816,337.7382,336.7014,337.1485,18877.0
2021-07-23 15:00:00,354.46,354.48,353.47,354.22,24167.0,337.1389,337.158,336.1973,336.9107,24167.0
2021-07-23 15:30:00,354.32,355.19,354.32,354.61,82333.0,337.0058,337.8333,337.0058,337.2816,82333.0
2021-07-26 09:30:00,355.64,356.89,352.64,354.38,84308.0,338.2613,339.4502,335.4079,337.0629,84308.0
2021-07-26 10:00:00,354.32,354.49,352.29,352.69,30940.0,337.0058,337.1675,335.075,335.4554,30940.0
2021-07-26 10:30:00,352.68,352.96,351.06,352.73,31642.0,335.4459,335.7122,333.9051,335.4935,31642.0
2021-07-26 11:00:00,352.62,353.03,352.0,352.66,23636.0,335.3889,335.7788,334.7992,335.4269,23636.0
2021-07-26 11:30:00,352.62,354.15,352.5,353.54,30685.0,335.3889,336.8441,335.2747,336.2639,30685.0
2021-07-26 12:00:00,353.56,354.45,353.33,354.45,29771.0,336.2829,337.1294,336.0642,337.1294,29771.0
2021-07-26 12:30:00,354.49,355.26,353.92,353.98,21282.0,337.1675,337.8999,336.6253,336.6824,21282.0
2021-07-26 13:00:00,353.94,353.94,352.8,353.52,25065.0,336.6444,336.6444,335.5601,336.2449,25065.0
2021-07-26 13:30:00,353.6,354.14,353.18,354.14,14248.0,336.321,336.8346,335.9215,336.8346,14248.0
2021-07-26 14:00:00,354.3,354.76,353.87,354.76,17892.0,336.9868,337.4243,336.5778,337.4243,17892.0
2021-07-26 14:30:00,354.6,355.21,354.57,354.62,15748.0,337.2721,337.8523,337.2436,337.2911,15748.0
2021-07-26 15:00:00,354.8,355.41,354.4,355.32,26958.0,337.4623,338.0425,337.0819,337.9569,26958.0
2021-07-26 15:30:00,355.45,355.72,355.22,355.45,90256.0,338.0806,338.3374,337.8618,338.0806,90256.0
2021-07-27 09:30:00,352.4,354.16,350.54,353.83,43146.0,335.1796,336.8536,333.4105,336.5397,43146.0
2021-07-27 10:00:00,354.36,355.25,353.56,354.57,49372.0,337.0438,337.8903,336.2829,337.2436,49372.0
2021-07-27 10:30:00,354.57,357.3,354.04,357.05,172309.0,337.2436,339.8402,336.7395,339.6024,172309.0
2021-07-27 11:00:00,356.89,357.65,353.9,354.05,60429.0,339.4502,340.1731,336.6063,336.749,60429.0
2021-07-27 11:30:00,353.7,353.89,352.69,353.4,22608.0,336.4161,336.5968,335.4554,336.1307,22608.0
2021-07-27 12:00:00,353.35,353.35,350.9,351.56,27210.0,336.0832,336.0832,333.7529,334.3807,27210.0
2021-07-27 12:30:00,351.53,352.27,351.02,352.27,18270.0,334.3521,335.056,333.867,335.056,18270.0
2021-07-27 13:00:00,352.49,353.34,351.74,351.81,26865.0,335.2652,336.0737,334.5519,334.6184,26865.0
2021-07-27 13:30:00,351.97,352.77,351.68,352.57,19375.0,334.7706,335.5315,334.4948,335.3413,19375.0
2021-07-27 14:00:00,352.46,353.44,352.29,352.94,30301.0,335.2367,336.1688,335.075,335.6932,30301.0
2021-07-27 14:30:00,352.88,353.25,352.24,352.4,20038.0,335.6362,335.9881,335.0274,335.1796,20038.0
2021-07-27 15:00:00,352.47,352.88,352.26,352.81,23061.0,335.2462,335.6362,335.0465,335.5696,23061.0
2021-07-27 15:30:00,352.86,353.93,352.64,353.62,65711.0,335.6171,336.6348,335.4079,336.34,65711.0
2021-07-28 09:30:00,354.31,356.88,354.02,354.07,69874.0,336.9963,339.4407,336.7204,336.768,69874.0
2021-07-28 10:00:00,354.09,354.35,351.45,351.83,41812.0,336.787,337.0343,334.276,334.6375,41812.0
2021-07-28 10:30:00,351.64,353.29,351.11,353.29,38821.0,334.4567,336.0261,333.9526,336.0261,38821.0
2021-07-28 11:00:00,353.25,353.8,352.44,353.71,26484.0,335.9881,336.5112,335.2177,336.4256,26484.0
2021-07-28 11:30:00,353.71,356.33,353.44,356.29,43301.0,336.4256,338.9176,336.1688,338.8795,43301.0
2021-07-28 12:00:00,356.28,356.64,353.81,353.81,36600.0,338.87,339.2124,336.5207,336.5207,36600.0
2021-07-28 12:30:00,353.74,354.59,353.11,353.6,72662.0,336.4541,337.2626,335.8549,336.321,72662.0
2021-07-28 13:00:00,353.55,353.98,353.35,353.73,27024.0,336.2734,336.6824,336.0832,336.4446,27024.0
2021-07-28 13:30:00,353.64,354.35,353.47,353.6,24698.0,336.359,337.0343,336.1973,336.321,24698.0
2021-07-28 14:00:00,353.8,354.89,352.94,354.46,38202.0,336.5112,337.5479,335.6932,337.1389,38202.0
2021-07-28 14:30:00,354.46,355.57,354.22,355.37,61765.0,337.1389,338.1947,336.9107,338.0045,61765.0
2021-07-28 15:00:00,355.4,355.4,354.0,354.17,87998.0,338.033,338.033,336.7014,336.8631,87998.0
2021-07-28 15:30:00,354.22,354.42,353.54,353.55,97403.0,336.9107,337.1009,336.2639,336.2734,97403.0
2021-07-29 09:30:00,358.53,361.19,356.14,358.79,141076.0,341.0101,343.5401,338.7369,341.2574,141076.0
2021-07-29 10:00:00,358.51,358.77,356.91,357.01,48339.0,340.991,341.2383,339.4692,339.5643,48339.0
2021-07-29 10:30:00,356.94,358.9,356.9,358.7,63524.0,339.4978,341.362,339.4597,341.1718,63524.0
2021-07-29 11:00:00,358.84,359.5,358.24,358.8,70320.0,341.3049,341.9327,340.7342,341.2669,70320.0
2021-07-29 11:30:00,358.81,361.15,358.7,361.05,65545.0,341.2764,343.502,341.1718,343.4069,65545.0
2021-07-29 12:00:00,361.19,361.74,360.32,361.36,41247.0,343.5401,344.0632,342.7126,343.7018,41247.0
2021-07-29 12:30:00,361.36,361.46,360.04,360.17,21696.0,343.7018,343.7969,342.4463,342.5699,21696.0
2021-07-29 13:00:00,360.32,361.71,360.02,361.67,33134.0,342.7126,344.0347,342.4273,343.9966,33134.0
2021-07-29 13:30:00,361.59,362.0,361.15,361.72,34834.0,343.9205,344.3105,343.502,344.0442,34834.0
2021-07-29 14:00:00,361.73,362.11,360.92,361.09,40008.0,344.0537,344.4151,343.2833,343.445,40008.0
2021-07-29 14:30:00,361.06,361.21,360.32,361.01,30287.0,343.4164,343.5591,342.7126,343.3689,30287.0
2021-07-29 15:00:00,361.0,361.5,360.77,361.29,45648.0,343.3594,343.8349,343.1406,343.6352,45648.0
2021-07-29 15:30:00,361.31,361.32,359.69,359.81,137847.0,343.6542,343.6637,342.1134,342.2275,137847.0
2021-07-30 09:30:00,359.71,360.85,357.12,359.8,86666.0,342.1324,343.2167,339.669,342.218,86666.0
2021-07-30 10:00:00,359.85,361.63,358.93,358.97,39053.0,342.2656,343.9586,341.3905,341.4286,39053.0
2021-07-30 10:30:00,358.95,360.47,358.11,358.27,39156.0,341.4095,342.8553,340.6106,340.7628,39156.0
2021-07-30 11:00:00,358.16,359.86,357.71,359.2,25053.0,340.6581,342.2751,340.2301,341.6473,25053.0
2021-07-30 11:30:00,359.17,359.68,358.59,359.26,22549.0,341.6188,342.1039,341.0671,341.7044,22549.0
2021-07-30 12:00:00,359.09,359.46,358.4,359.23,27852.0,341.5427,341.8946,340.8864,341.6759,27852.0
2021-07-30 12:30:00,359.26,359.89,359.16,359.31,19214.0,341.7044,342.3036,341.6093,341.7519,19214.0
2021-07-30 13:00:00,359.44,359.87,358.97,359.87,19750.0,341.8756,342.2846,341.4286,342.2846,19750.0
2021-07-30 13:30:00,359.94,361.04,359.78,360.77,42071.0,342.3512,343.3974,342.199,343.1406,42071.0
2021-07-30 14:00:00,360.69,360.94,360.01,360.06,20244.0,343.0645,343.3023,342.4177,342.4653,20244.0
2021-07-30 14:30:00,359.98,360.4,359.36,360.0,18766.0,342.3892,342.7887,341.7995,342.4082,18766.0
2021-07-30 15:00:00,360.2,361.75,360.18,361.6,38333.0,342.5985,344.0727,342.5794,343.93,38333.0
2021-07-30 15:30:00,361.6,361.81,360.87,361.58,130196.0,343.93,344.1298,343.2357,343.911,130196.0
2021-08-02 09:30:00,363.9,367.41,362.5,364.28,109915.0,346.1177,349.4561,344.7861,346.4791,109915.0
2021-08-02 10:00:00,364.05,364.42,362.1,362.75,42245.0,346.2603,346.6122,344.4056,345.0238,42245.0
2021-08-02 10:30:00,362.63,363.64,361.57,361.65,28776.0,344.9097,345.8704,343.9015,343.9776,28776.0
2021-08-02 11:00:00,361.5,362.08,360.94,361.38,28251.0,343.8349,344.3866,343.3023,343.7208,28251.0
2021-08-02 11:30:00,361.47,361.47,359.69,359.77,47156.0,343.8064,343.8064,342.1134,342.1895,47156.0
2021-08-02 12:00:00,359.44,359.56,358.42,359.09,32516.0,341.8756,341.9897,340.9054,341.5427,32516.0
2021-08-02 12:30:00,359.09,360.22,358.99,359.37,18958.0,341.5427,342.6175,341.4476,341.809,18958.0
2021-08-02 13:00:00,359.76,359.81,358.94,358.94,17907.0,342.18,342.2275,341.4,341.4,17907.0
2021-08-02 13:30:00,359.1,359.71,358.99,359.31,41182.0,341.5522,342.1324,341.4476,341.7519,41182.0
2021-08-02 14:00:00,359.4,360.3,359.18,359.29,28304.0,341.8375,342.6936,341.6283,341.7329,28304.0
2021-08-02 14:30:00,359.3,359.48,358.51,358.69,30409.0,341.7424,341.9136,340.991,341.1622,30409.0
2021-08-02 15:00:00,358.54,358.54,357.06,357.34,40174.0,341.0196,341.0196,339.6119,339.8782,40174.0
2021-08-02 15:30:00,357.32,357.34,355.25,355.96,168145.0,339.8592,339.8782,337.8903,338.5656,168145.0
2021-08-03 09:30:00,357.58,358.37,354.36,356.38,48746.0,340.1065,340.8579,337.0438,338.9651,48746.0
2021-08-03 10:00:00,356.37,361.14,356.3,360.8,46438.0,338.9556,343.4925,338.889,343.1691,46438.0
2021-08-03 10:30:00,360.65,362.57,360.0,361.81,49033.0,343.0265,344.8526,342.4082,344.1298,49033.0
2021-08-03 11:00:00,362.06,363.62,362.06,362.97,46252.0,344.3676,345.8513,344.3676,345.2331,46252.0
2021-08-03 11:30:00,362.8,364.47,362.54,363.75,31034.0,345.0714,346.6598,344.8241,345.975,31034.0
2021-08-03 12:00:00,363.75,364.01,363.23,363.4,32534.0,345.975,346.2223,345.4804,345.6421,32534.0
2021-08-03 12:30:00,363.38,364.73,363.13,364.35,21799.0,345.6231,346.9071,345.3853,346.5457,21799.0
2021-08-03 13:00:00,364.74,365.65,364.53,365.55,34782.0,346.9166,347.7821,346.7169,347.687,34782.0
2021-08-03 13:30:00,365.51,366.0,365.43,365.86,24011.0,347.649,348.115,347.5729,347.9819,24011.0
2021-08-03 14:00:00,365.94,366.34,365.43,366.03,35933.0,348.058,348.4384,347.5729,348.1436,35933.0
2021-08-03 14:30:00,365.94,366.85,365.36,365.47,41323.0,348.058,348.9235,347.5063,347.6109,41323.0
2021-08-03 15:00:00,365.55,366.56,365.47,366.5,27064.0,347.687,348.6477,347.6109,348.5906,27064.0
2021-08-03 15:30:00,366.41,366.7,365.32,365.9,81358.0,348.505,348.7808,347.4683,348.0199,81358.0
2021-08-04 09:30:00,364.33,366.49,362.06,364.19,57200.0,346.5266,348.5811,344.3676,346.3935,57200.0
2021-08-04 10:00:00,364.21,366.6,364.21,364.93,26443.0,346.4125,348.6857,346.4125,347.0973,26443.0
2021-08-04 10:30:00,364.5,364.74,362.96,363.6,25403.0,346.6883,346.9166,345.2236,345.8323,25403.0
2021-08-04 11:00:00,363.48,364.71,362.34,362.5,19657.0,345.7182,346.8881,344.6339,344.7861,19657.0
2021-08-04 11:30:00,362.48,362.68,360.81,361.09,29982.0,344.767,344.9573,343.1786,343.445,29982.0
2021-08-04 12:00:00,361.06,362.39,361.05,361.66,12870.0,343.4164,344.6814,343.4069,343.9871,12870.0
2021-08-04 12:30:00,361.69,362.45,361.49,362.35,15614.0,344.0156,344.7385,343.8254,344.6434,15614.0
2021-08-04 13:00:00,362.25,362.89,362.07,362.39,24225.0,344.5483,345.157,344.3771,344.6814,24225.0
2021-08-04 13:30:00,362.4,362.63,361.9,362.42,15253.0,344.691,344.9097,344.2154,344.71,15253.0
2021-08-04 14:00:00,362.6,362.6,361.74,362.0,13137.0,344.8812,344.8812,344.0632,344.3105,13137.0
2021-08-04 14:30:00,361.88,362.18,360.82,361.23,20937.0,344.1964,344.4817,343.1882,343.5781,20937.0
2021-08-04 15:00:00,361.19,361.65,360.96,361.5,22375.0,343.5401,343.9776,343.3213,343.8349,22375.0
2021-08-04 15:30:00,361.64,361.66,360.55,360.66,71671.0,343.9681,343.9871,342.9314,343.036,71671.0
2021-08-05 09:30:00,363.85,364.9,362.02,364.82,148911.0,346.0701,347.0688,344.3295,346.9927,148911.0
2021-08-05 10:00:00,364.86,365.0,361.33,361.67,22257.0,347.0307,347.1639,343.6732,343.9966,22257.0
2021-08-05 10:30:00,361.64,363.78,361.37,363.61,18032.0,343.9681,346.0035,343.7113,345.8418,18032.0
2021-08-05 11:00:00,363.88,364.51,363.09,364.26,22949.0,346.0986,346.6978,345.3472,346.4601,22949.0
2021-08-05 11:30:00,364.15,364.48,363.63,363.97,26784.0,346.3554,346.6693,345.8608,346.1842,26784.0
2021-08-05 12:00:00,363.9,364.37,363.57,364.0,17648.0,346.1177,346.5647,345.8038,346.2128,17648.0
2021-08-05 12:30:00,363.91,363.99,363.19,363.41,11470.0,346.1272,346.2033,345.4423,345.6516,11470.0
2021-08-05 13:00:00,363.33,363.83,363.12,363.56,22691.0,345.5755,346.0511,345.3758,345.7943,22691.0
2021-08-05 13:30:00,363.48,364.26,363.11,364.15,15612.0,345.7182,346.4601,345.3663,346.3554,15612.0
2021-08-05 14:00:00,364.14,364.16,363.33,363.52,17387.0,346.3459,346.3649,345.5755,345.7562,17387.0
2021-08-05 14:30:00,363.62,364.17,363.5,363.94,13406.0,345.8513,346.3745,345.7372,346.1557,13406.0
2021-08-05 15:00:00,363.91,364.36,363.82,364.13,12904.0,346.1272,346.5552,346.0416,346.3364,12904.0
2021-08-05 15:30:00,364.17,364.75,364.12,364.41,52244.0,346.3745,346.9261,346.3269,346.6027,52244.0
2021-08-06 09:30:00,367.0,367.79,365.57,366.33,64511.0,349.0662,349.8176,347.706,348.4289,64511.0
2021-08-06 10:00:00,366.41,367.72,366.11,367.4,23494.0,348.505,349.751,348.2197,349.4466,23494.0
2021-08-06 10:30:00,367.55,368.14,367.25,368.04,25081.0,349.5893,350.1505,349.304,350.0553,25081.0
2021-08-06 11:00:00,368.11,368.69,367.83,368.55,26501.0,350.1219,350.6736,349.8556,350.5404,26501.0
2021-08-06 11:30:00,368.21,368.21,367.21,367.68,11843.0,350.217,350.217,349.2659,349.7129,11843.0
2021-08-06 12:00:00,367.61,367.7,367.07,367.45,14147.0,349.6464,349.732,349.1327,349.4942,14147.0
2021-08-06 12:30:00,367.3,368.14,367.13,368.11,16402.0,349.3515,350.1505,349.1898,350.1219,16402.0
2021-08-06 13:00:00,368.06,368.16,367.37,367.51,13825.0,350.0744,350.1695,349.4181,349.5512,13825.0
2021-08-06 13:30:00,367.5,367.56,366.58,366.74,11234.0,349.5417,349.5988,348.6667,348.8189,11234.0
2021-08-06 14:00:00,366.76,367.32,366.57,366.76,10670.0,348.8379,349.3705,348.6572,348.8379,10670.0
2021-08-06 14:30:00,366.77,366.85,366.27,366.43,12239.0,348.8474,348.9235,348.3718,348.524,12239.0
2021-08-06 15:00:00,366.48,366.88,366.25,366.81,12250.0,348.5716,348.952,348.3528,348.8855,12250.0
2021-08-06 15:30:00,366.76,367.25,366.29,366.88,69215.0,348.8379,349.304,348.3909,348.952,69215.0
2021-08-09 09:30:00,364.91,367.71,363.27,367.43,65954.0,347.0783,349.7415,345.5184,349.4752,65954.0
2021-08-09 10:00:00,367.24,368.44,365.71,368.11,42197.0,349.2944,350.4358,347.8392,350.1219,42197.0
2021-08-09 10:30:00,367.94,369.19,367.46,368.88,51081.0,349.9602,351.1492,349.5037,350.8543,51081.0
2021-08-09 11:00:00,368.92,369.86,368.39,369.71,41579.0,350.8923,351.7864,350.3882,351.6437,41579.0
2021-08-09 11:30:00,369.8,370.87,369.67,370.81,42435.0,351.7293,352.7471,351.6057,352.69,42435.0
2021-08-09 12:00:00,370.87,370.92,369.63,370.02,28848.0,352.7471,352.7946,351.5676,351.9386,28848.0
2021-08-09 12:30:00,369.77,370.42,369.63,370.42,17987.0,351.7008,352.319,351.5676,352.319,17987.0
2021-08-09 13:00:00,370.58,370.58,369.75,370.0,22986.0,352.4712,352.4712,351.6818,351.9196,22986.0
2021-08-09 13:30:00,369.99,370.0,369.03,369.03,29110.0,351.9101,351.9196,350.997,350.997,29110.0
2021-08-09 14:00:00,369.01,370.48,369.01,370.42,24142.0,350.9779,352.3761,350.9779,352.319,24142.0
2021-08-09 14:30:00,370.42,370.63,369.37,369.59,25212.0,352.319,352.5188,351.3204,351.5296,25212.0
2021-08-09 15:00:00,369.67,369.86,369.3,369.53,26573.0,351.6057,351.7864,351.2538,351.4725,26573.0
2021-08-09 15:30:00,369.48,369.9,368.5,369.33,83269.0,351.425,351.8245,350.4929,351.2823,83269.0
2021-08-10 09:30:00,371.0,372.08,369.52,371.21,33685.0,352.8707,353.8979,351.463,353.0704,33685.0
2021-08-10 10:00:00,371.46,373.91,371.08,373.63,55429.0,353.3082,355.6385,352.9468,355.3722,55429.0
2021-08-10 10:30:00,373.62,374.77,372.29,374.61,75816.0,355.3627,356.4565,354.0977,356.3043,75816.0
2021-08-10 11:00:00,374.51,376.55,374.4,376.31,80291.0,356.2092,358.1495,356.1046,357.9212,80291.0
2021-08-10 11:30:00,376.39,376.59,375.77,376.11,36042.0,357.9973,358.1875,357.4076,357.731,36042.0
2021-08-10 12:00:00,376.09,376.18,374.92,376.18,30209.0,357.712,357.7976,356.5991,357.7976,30209.0
2021-08-10 12:30:00,376.25,376.25,375.52,376.19,24321.0,357.8642,357.8642,357.1698,357.8071,24321.0
2021-08-10 13:00:00,376.19,376.64,375.75,376.53,38458.0,357.8071,358.2351,357.3886,358.1305,38458.0
2021-08-10 13:30:00,376.51,377.42,376.2,377.17,37648.0,358.1115,358.977,357.8166,358.7392,37648.0
2021-08-10 14:00:00,377.3,377.33,376.37,376.37,26781.0,358.8628,358.8914,357.9783,357.9783,26781.0
2021-08-10 14:30:00,376.42,376.93,376.1,376.75,24337.0,358.0258,358.5109,357.7215,358.3397,24337.0
2021-08-10 15:00:00,376.74,376.8,376.22,376.4,34470.0,358.3302,358.3873,357.8356,358.0068,34470.0
2021-08-10 15:30:00,376.39,376.96,375.83,376.63,109259.0,357.9973,358.5395,357.4647,358.2256,109259.0
2021-08-11 09:30:00,377.4,380.51,375.46,380.19,153301.0,358.958,361.916,357.1128,361.6116,153301.0
2021-08-11 10:00:00,380.41,380.46,377.12,378.0,83648.0,361.8209,361.8684,358.6916,359.5286,83648.0
2021-08-11 10:30:00,378.38,380.52,378.02,380.5,48624.0,359.8901,361.9255,359.5477,361.9065,48624.0
2021-08-11 11:00:00,380.55,381.9,379.87,381.19,88840.0,361.954,363.2381,361.3073,362.5628,88840.0
2021-08-11 11:30:00,381.08,381.78,380.54,380.87,71514.0,362.4581,363.1239,361.9445,362.2584,71514.0
2021-08-11 12:00:00,380.95,381.46,380.65,380.86,42782.0,362.3345,362.8196,362.0491,362.2489,42782.0
2021-08-11 12:30:00,380.77,382.51,380.69,382.38,35573.0,362.1633,363.8183,362.0872,363.6946,35573.0
2021-08-11 13:00:00,382.45,383.1,381.96,383.01,70793.0,363.7612,364.3794,363.2951,364.2938,70793.0
2021-08-11 13:30:00,383.03,384.64,382.84,384.4,60650.0,364.3128,365.8442,364.1321,365.6159,60650.0
2021-08-11 14:00:00,384.48,384.48,383.78,384.08,25838.0,365.692,365.692,365.0262,365.3115,25838.0
2021-08-11 14:30:00,384.01,384.44,383.81,384.07,20812.0,365.245,365.6539,365.0547,365.302,20812.0
2021-08-11 15:00:00,383.97,385.25,383.92,385.12,52368.0,365.2069,366.4244,365.1594,366.3007,52368.0
2021-08-11 15:30:00,385.13,386.31,384.75,386.08,195815.0,366.3102,367.4326,365.9488,367.2138,195815.0
2021-08-12 09:30:00,386.07,388.52,384.38,387.22,71639.0,367.2043,369.5346,365.5969,368.2981,71639.0
2021-08-12 10:00:00,387.7,387.7,384.31,386.47,44795.0,368.7546,368.7546,365.5303,367.5847,44795.0
2021-08-12 10:30:00,386.5,387.62,385.76,385.87,37261.0,367.6133,368.6785,366.9094,367.0141,37261.0
2021-08-12 11:00:00,385.8,385.84,384.33,384.98,41591.0,366.9475,366.9855,365.5493,366.1676,41591.0
2021-08-12 11:30:00,384.88,384.94,383.67,384.07,21004.0,366.0724,366.1295,364.9216,365.302,21004.0
2021-08-12 12:00:00,384.11,386.37,384.1,385.54,89572.0,365.3401,367.4896,365.3306,366.7002,89572.0
2021-08-12 12:30:00,385.42,386.19,385.42,385.94,21055.0,366.5861,367.3184,366.5861,367.0806,21055.0
2021-08-12 13:00:00,385.88,385.88,384.84,385.04,15244.0,367.0236,367.0236,366.0344,366.2246,15244.0
2021-08-12 13:30:00,385.17,385.53,384.74,384.97,25291.0,366.3483,366.6907,365.9393,366.158,25291.0
2021-08-12 14:00:00,384.79,386.12,384.72,385.52,40451.0,365.9868,367.2518,365.9203,366.6812,40451.0
2021-08-12 14:30:00,385.6,386.03,385.33,385.42,25604.0,366.7573,367.1662,366.5005,366.5861,25604.0
2021-08-12 15:00:00,385.49,385.99,385.23,385.23,32826.0,366.6526,367.1282,366.4053,366.4053,32826.0
2021-08-12 15:30:00,385.23,385.8,385.05,385.54,148975.0,366.4053,366.9475,366.2341,366.7002,148975.0
2021-08-13 09:30:00,386.15,387.24,384.59,384.99,45796.0,367.2804,368.3171,365.7966,366.1771,45796.0
2021-08-13 10:00:00,384.93,385.02,383.16,384.1,44071.0,366.12,366.2056,364.4365,365.3306,44071.0
2021-08-13 10:30:00,384.23,385.56,383.88,385.37,40366.0,365.4542,366.7192,365.1213,366.5385,40366.0
2021-08-13 11:00:00,385.37,386.01,385.01,385.63,28987.0,366.5385,367.1472,366.1961,366.7858,28987.0
2021-08-13 11:30:00,385.49,386.05,385.33,385.85,26710.0,366.6526,367.1853,366.5005,366.995,26710.0
2021-08-13 12:00:00,385.89,386.0,384.83,385.23,38950.0,367.0331,367.1377,366.0249,366.4053,38950.0
2021-08-13 12:30:00,385.26,385.62,384.81,384.81,20930.0,366.4339,366.7763,366.0059,366.0059,20930.0
2021-08-13 13:00:00,384.66,384.88,382.64,383.92,29056.0,365.8632,366.0724,363.9419,365.1594,29056.0
2021-08-13 13:30:00,383.75,385.11,383.67,384.85,15728.0,364.9977,366.2912,364.9216,366.0439,15728.0
2021-08-13 14:00:00,384.73,385.04,384.01,384.26,17971.0,365.9298,366.2246,365.245,365.4827,17971.0
2021-08-13 14:30:00,384.27,384.43,383.21,383.33,24978.0,365.4923,365.6444,364.484,364.5982,24978.0
2021-08-13 15:00:00,383.32,384.06,383.32,383.55,21544.0,364.5887,365.2925,364.5887,364.8074,21544.0
2021-08-13 15:30:00,383.55,384.22,382.94,384.0,84356.0,364.8074,365.4447,364.2272,365.2354,84356.0
2021-08-16 09:30:00,381.0,381.06,378.61,379.37,75558.0,362.382,362.4391,360.1088,360.8317,75558.0
2021-08-16 10:00:00,379.36,382.77,379.01,382.0,61357.0,360.8222,364.0655,360.4893,363.3332,61357.0
2021-08-16 10:30:00,382.09,382.91,380.8,381.01,38337.0,363.4188,364.1987,362.1918,362.3916,38337.0
2021-08-16 11:00:00,381.22,382.23,380.26,381.39,35542.0,362.5913,363.5519,361.6782,362.753,35542.0
2021-08-16 11:30:00,381.41,382.38,381.4,382.25,24640.0,362.772,363.6946,362.7625,363.571,24640.0
2021-08-16 12:00:00,382.18,382.31,381.09,381.86,19079.0,363.5044,363.628,362.4676,363.2,19079.0
2021-08-16 12:30:00,381.85,382.3,381.6,381.91,24792.0,363.1905,363.6185,362.9527,363.2476,24792.0
2021-08-16 13:00:00,381.82,382.63,381.5,382.08,32666.0,363.162,363.9324,362.8576,363.4093,32666.0
2021-08-16 13:30:00,382.09,382.09,381.47,381.93,15278.0,363.4188,363.4188,362.8291,363.2666,15278.0
2021-08-16 14:00:00,382.07,382.26,381.61,381.92,18681.0,363.3998,363.5805,362.9622,363.2571,18681.0
2021-08-16 14:30:00,381.9,383.08,381.9,382.89,19599.0,363.2381,364.3604,363.2381,364.1797,19599.0
2021-08-16 15:00:00,382.81,383.01,382.4,382.54,24559.0,364.1036,364.2938,363.7136,363.8468,24559.0
2021-08-16 15:30:00,382.56,383.35,382.39,382.93,126276.0,363.8658,364.6172,363.7041,364.2177,126276.0
2021-08-17 09:30:00,381.5,382.62,380.07,381.4,61441.0,362.8576,363.9229,361.4975,362.7625,61441.0
2021-08-17 10:00:00,381.27,382.27,380.06,382.2,34175.0,362.6388,363.59,361.488,363.5234,34175.0
2021-08-17 10:30:00,382.26,382.26,378.64,379.38,53098.0,363.5805,363.5805,360.1374,360.8412,53098.0
2021-08-17 11:00:00,379.39,379.98,377.11,378.56,82717.0,360.8507,361.4119,358.6821,360.0613,82717.0
2021-08-17 11:30:00,378.42,379.14,377.97,378.78,26232.0,359.9281,360.6129,359.5001,360.2705,26232.0
2021-08-17 12:00:00,378.8,379.03,377.4,378.04,19712.0,360.2895,360.5083,358.958,359.5667,19712.0
2021-08-17 12:30:00,377.89,377.89,374.11,374.54,57778.0,359.424,359.424,355.8287,356.2377,57778.0
2021-08-17 13:00:00,374.52,375.5,374.4,375.06,40883.0,356.2187,357.1508,356.1046,356.7323,40883.0
2021-08-17 13:30:00,375.22,375.61,374.35,375.57,31081.0,356.8845,357.2554,356.057,357.2174,31081.0
2021-08-17 14:00:00,375.61,376.71,375.5,375.53,32881.0,357.2554,358.3017,357.1508,357.1793,32881.0
2021-08-17 14:30:00,375.6,376.58,375.07,376.38,50931.0,357.2459,358.178,356.7418,357.9878,50931.0
2021-08-17 15:00:00,376.35,376.45,375.26,375.77,49964.0,357.9593,358.0544,356.9225,357.4076,49964.0
2021-08-17 15:30:00,375.91,376.5,375.29,376.42,136017.0,357.5408,358.1019,356.9511,358.0258,136017.0
2021-08-18 09:30:00,374.25,375.45,372.0,374.91,125644.0,355.9619,357.1032,353.8218,356.5896,125644.0
2021-08-18 10:00:00,375.05,376.01,374.03,374.8,134270.0,356.7228,357.6359,355.7526,356.485,134270.0
2021-08-18 10:30:00,374.87,375.47,374.2,374.64,54517.0,356.5516,357.1223,355.9143,356.3328,54517.0
2021-08-18 11:00:00,374.7,374.84,373.4,373.4,45468.0,356.3899,356.5231,355.1534,355.1534,45468.0
2021-08-18 11:30:00,373.55,374.65,373.53,373.95,31615.0,355.2961,356.3423,355.2771,355.6765,31615.0
2021-08-18 12:00:00,374.01,374.31,372.42,372.45,30718.0,355.7336,356.019,354.2213,354.2498,30718.0
2021-08-18 12:30:00,372.38,373.29,372.25,373.16,25966.0,354.1833,355.0488,354.0596,354.9252,25966.0
2021-08-18 13:00:00,373.15,374.03,372.82,373.43,22613.0,354.9156,355.7526,354.6018,355.182,22613.0
2021-08-18 13:30:00,373.48,374.73,373.46,374.44,21855.0,355.2295,356.4184,355.2105,356.1426,21855.0
2021-08-18 14:00:00,374.39,375.44,373.55,374.81,32970.0,356.095,357.0937,355.2961,356.4945,32970.0
2021-08-18 14:30:00,374.71,375.12,373.98,374.75,35630.0,356.3994,356.7894,355.7051,356.4375,35630.0
2021-08-18 15:00:00,374.7,374.7,373.43,373.6,34224.0,356.3899,356.3899,355.182,355.3437,34224.0
2021-08-18 15:30:00,373.66,373.7,371.42,371.55,107706.0,355.4007,355.4388,353.2702,353.3938,107706.0
2021-08-19 09:30:00,368.56,368.56,363.75,366.0,113937.0,350.5499,350.5499,345.975,348.115,113937.0
2021-08-19 10:00:00,365.98,366.25,361.38,361.72,117022.0,348.096,348.3528,343.7208,344.0442,117022.0
2021-08-19 10:30:00,361.48,361.66,359.5,361.03,125375.0,343.8159,343.9871,341.9327,343.3879,125375.0
2021-08-19 11:00:00,361.01,361.15,356.1,356.2,147373.0,343.3689,343.502,338.6988,338.7939,147373.0
2021-08-19 11:30:00,356.37,361.03,356.01,360.73,156386.0,338.9556,343.3879,338.6132,343.1026,156386.0
2021-08-19 12:00:00,360.63,361.28,359.36,359.92,44393.0,343.0074,343.6257,341.7995,342.3321,44393.0
2021-08-19 12:30:00,360.13,360.42,358.45,359.34,76608.0,342.5319,342.8077,340.934,341.7805,76608.0
2021-08-19 13:00:00,359.38,359.38,357.28,357.28,67265.0,341.8185,341.8185,339.8211,339.8211,67265.0
2021-08-19 13:30:00,357.41,357.53,355.89,356.0,70787.0,339.9448,340.0589,338.4991,338.6037,70787.0
2021-08-19 14:00:00,355.97,356.62,355.33,355.59,96472.0,338.5752,339.1934,337.9664,338.2137,96472.0
2021-08-19 14:30:00,355.39,357.01,354.88,356.74,122616.0,338.0235,339.5643,337.5384,339.3075,122616.0
2021-08-19 15:00:00,356.87,358.47,356.78,358.41,102457.0,339.4312,340.953,339.3456,340.8959,102457.0
2021-08-19 15:30:00,358.26,360.18,358.01,359.01,222847.0,340.7533,342.5794,340.5155,341.4666,222847.0
2021-08-20 09:30:00,363.0,367.17,353.19,353.51,363927.0,345.2616,349.2279,335.931,336.2354,363927.0
2021-08-20 10:00:00,353.6,354.22,346.06,346.19,406202.0,336.321,336.9107,329.1494,329.2731,406202.0
2021-08-20 10:30:00,346.1,349.5,344.76,347.4,412808.0,329.1875,332.4213,327.9129,330.4239,412808.0
2021-08-20 11:00:00,347.29,349.8,347.03,349.36,149593.0,330.3193,332.7067,330.072,332.2882,149593.0
2021-08-20 11:30:00,349.3,351.75,349.0,351.52,180793.0,332.2311,334.5614,331.9458,334.3426,180793.0
2021-08-20 12:00:00,351.53,353.64,351.17,352.8,115255.0,334.3521,336.359,334.0097,335.5601,115255.0
2021-08-20 12:30:00,352.69,352.69,349.24,349.61,96653.0,335.4554,335.4554,332.174,332.5259,96653.0
2021-08-20 13:00:00,349.61,352.27,349.6,350.76,69428.0,332.5259,335.056,332.5164,333.6198,69428.0
2021-08-20 13:30:00,350.86,351.58,350.44,350.9,42299.0,333.7149,334.3997,333.3154,333.7529,42299.0
2021-08-20 14:00:00,351.07,352.47,351.07,351.26,62856.0,333.9146,335.2462,333.9146,334.0953,62856.0
2021-08-20 14:30:00,351.32,351.41,350.32,351.12,54434.0,334.1524,334.238,333.2013,333.9622,54434.0
2021-08-20 15:00:00,351.0,352.4,350.74,351.69,73705.0,333.848,335.1796,333.6007,334.5043,73705.0
2021-08-20 15:30:00,351.61,352.36,351.13,351.44,245664.0,334.4282,335.1416,333.9717,334.2665,245664.0
2021-08-23 09:30:00,354.15,358.61,352.25,356.75,163913.0,336.8441,341.0862,335.0369,339.317,163913.0
2021-08-23 10:00:00,356.81,360.27,356.11,360.26,132904.0,339.3741,342.665,338.7083,342.6555,132904.0
2021-08-23 10:30:00,359.96,362.02,359.42,361.55,92076.0,342.3702,344.3295,341.8566,343.8825,92076.0
2021-08-23 11:00:00,361.55,362.4,360.35,361.16,82865.0,343.8825,344.691,342.7411,343.5115,82865.0
2021-08-23 11:30:00,361.23,361.77,360.79,361.49,54473.0,343.5781,344.0917,343.1596,343.8254,54473.0
2021-08-23 12:00:00,361.62,362.23,361.37,361.78,55343.0,343.9491,344.5293,343.7113,344.1012,55343.0
2021-08-23 12:30:00,361.94,362.11,360.57,361.51,45518.0,344.2534,344.4151,342.9504,343.8444,45518.0
2021-08-23 13:00:00,361.53,361.83,360.95,361.42,47242.0,343.8635,344.1488,343.3118,343.7588,47242.0
2021-08-23 13:30:00,361.49,361.52,360.22,361.41,50572.0,343.8254,343.854,342.6175,343.7493,50572.0
2021-08-23 14:00:00,361.29,361.65,360.69,361.38,75216.0,343.6352,343.9776,343.0645,343.7208,75216.0
2021-08-23 14:30:00,361.3,362.74,361.25,362.34,80327.0,343.6447,345.0143,343.5971,344.6339,80327.0
2021-08-23 15:00:00,362.34,363.14,362.17,362.7,79392.0,344.6339,345.3948,344.4722,344.9763,79392.0
2021-08-23 15:30:00,362.66,363.24,362.45,362.79,237199.0,344.9382,345.4899,344.7385,345.0619,237199.0
2021-08-24 09:30:00,365.0,372.95,364.98,372.48,169390.0,347.1639,354.7254,347.1449,354.2784,169390.0
2021-08-24 10:00:00,372.84,373.0,366.28,368.5,168761.0,354.6208,354.773,348.3814,350.4929,168761.0
2021-08-24 10:30:00,368.34,368.41,365.52,367.61,88381.0,350.3407,350.4073,347.6585,349.6464,88381.0
2021-08-24 11:00:00,367.51,367.95,366.25,366.5,44247.0,349.5512,349.9697,348.3528,348.5906,44247.0
2021-08-24 11:30:00,366.31,366.36,365.1,365.59,54684.0,348.4099,348.4574,347.259,347.7251,54684.0
2021-08-24 12:00:00,365.74,365.95,365.13,365.47,41755.0,347.8677,348.0675,347.2875,347.6109,41755.0
2021-08-24 12:30:00,365.54,367.04,365.53,365.88,57577.0,347.6775,349.1042,347.668,348.0009,57577.0
2021-08-24 13:00:00,366.02,366.47,365.39,365.55,33574.0,348.1341,348.5621,347.5348,347.687,33574.0
2021-08-24 13:30:00,365.74,366.04,365.07,365.4,35576.0,347.8677,348.1531,347.2305,347.5444,35576.0
2021-08-24 14:00:00,365.46,367.41,365.46,367.0,78924.0,347.6014,349.4561,347.6014,349.0662,78924.0
2021-08-24 14:30:00,367.01,367.64,366.87,367.3,44271.0,349.0757,349.6749,348.9425,349.3515,44271.0
2021-08-24 15:00:00,367.41,367.54,366.75,367.36,47166.0,349.4561,349.5798,348.8284,349.4086,47166.0
2021-08-24 15:30:00,367.28,368.18,366.84,368.04,155953.0,349.3325,350.1885,348.914,350.0553,155953.0
2021-08-25 09:30:00,369.0,371.65,367.77,371.4,70054.0,350.9684,353.4889,349.7985,353.2512,70054.0
2021-08-25 10:00:00,371.67,372.59,370.59,372.33,43885.0,353.508,354.383,352.4807,354.1357,43885.0
2021-08-25 10:30:00,372.42,374.57,372.08,373.97,50371.0,354.2213,356.2663,353.8979,355.6956,50371.0
2021-08-25 11:00:00,374.07,374.07,372.35,373.58,36800.0,355.7907,355.7907,354.1547,355.3246,36800.0
2021-08-25 11:30:00,373.58,376.65,373.25,376.47,72549.0,355.3246,358.2446,355.0108,358.0734,72549.0
2021-08-25 12:00:00,376.54,378.33,376.52,378.17,94012.0,358.14,359.8425,358.121,359.6903,94012.0
2021-08-25 12:30:00,378.1,378.2,377.07,377.25,41494.0,359.6238,359.7189,358.6441,358.8153,41494.0
2021-08-25 13:00:00,377.28,379.31,377.28,378.99,73504.0,358.8438,360.7746,358.8438,360.4703,73504.0
2021-08-25 13:30:00,379.06,379.22,377.4,377.5,404162.0,360.5368,360.689,358.958,359.0531,404162.0
2021-08-25 14:00:00,377.58,378.02,377.0,377.72,30001.0,359.1292,359.5477,358.5775,359.2623,30001.0
2021-08-25 14:30:00,377.72,377.81,376.5,376.8,29602.0,359.2623,359.3479,358.1019,358.3873,29602.0
2021-08-25 15:00:00,376.82,377.12,376.15,376.27,35500.0,358.4063,358.6916,357.769,357.8832,35500.0
2021-08-25 15:30:00,376.34,377.05,375.62,376.49,132685.0,357.9498,358.6251,357.2649,358.0924,132685.0
2021-08-26 09:30:00,375.29,379.86,375.06,379.81,98158.0,356.9511,361.2977,356.7323,361.2502,98158.0
2021-08-26 10:00:00,379.67,381.42,379.34,381.03,112878.0,361.117,362.7815,360.8032,362.4106,112878.0
2021-08-26 10:30:00,381.09,381.4,378.98,379.43,59461.0,362.4676,362.7625,360.4608,360.8888,59461.0
2021-08-26 11:00:00,379.31,382.27,379.19,381.86,66619.0,360.7746,363.59,360.6605,363.2,66619.0
2021-08-26 11:30:00,381.76,382.97,381.54,381.99,47533.0,363.1049,364.2558,362.8957,363.3237,47533.0
2021-08-26 12:00:00,382.05,382.15,380.64,381.54,67457.0,363.3807,363.4758,362.0396,362.8957,67457.0
2021-08-26 12:30:00,381.49,382.59,380.85,382.0,47080.0,362.8481,363.8943,362.2394,363.3332,47080.0
2021-08-26 13:00:00,381.95,382.42,381.14,381.25,44350.0,363.2856,363.7327,362.5152,362.6198,44350.0
2021-08-26 13:30:00,381.25,381.26,380.35,380.78,37920.0,362.6198,362.6293,361.7638,362.1728,37920.0
2021-08-26 14:00:00,380.63,380.74,378.73,378.77,37963.0,362.0301,362.1347,360.223,360.261,37963.0
2021-08-26 14:30:00,378.75,379.65,378.29,379.44,26699.0,360.242,361.098,359.8045,360.8983,26699.0
2021-08-26 15:00:00,379.38,380.02,378.89,379.75,38398.0,360.8412,361.4499,360.3751,361.1931,38398.0
2021-08-26 15:30:00,379.85,380.15,379.13,379.72,212676.0,361.2882,361.5736,360.6034,361.1646,212676.0
2021-08-27 09:30:00,380.08,382.89,380.01,381.8,74753.0,361.507,364.1797,361.4404,363.1429,74753.0
2021-08-27 10:00:00,381.58,382.8,380.46,382.06,70534.0,362.9337,364.0941,361.8684,363.3902,70534.0
2021-08-27 10:30:00,382.09,382.64,379.85,379.85,54506.0,363.4188,363.9419,361.2882,361.2882,54506.0
2021-08-27 11:00:00,379.94,380.12,379.04,379.65,50973.0,361.3738,361.545,360.5178,361.098,50973.0
2021-08-27 11:30:00,379.8,380.55,379.01,379.14,35827.0,361.2407,361.954,360.4893,360.6129,35827.0
2021-08-27 12:00:00,379.22,379.29,378.35,378.86,26955.0,360.689,360.7556,359.8615,360.3466,26955.0
2021-08-27 12:30:00,378.8,378.81,378.32,378.53,31741.0,360.2895,360.2991,359.833,360.0327,31741.0
2021-08-27 13:00:00,378.44,380.03,378.11,379.71,39731.0,359.9471,361.4594,359.6333,361.1551,39731.0
2021-08-27 13:30:00,379.78,380.66,379.56,380.49,23360.0,361.2217,362.0587,361.0124,361.897,23360.0
2021-08-27 14:00:00,380.55,380.55,380.03,380.32,30972.0,361.954,361.954,361.4594,361.7353,30972.0
2021-08-27 14:30:00,380.29,380.4,379.22,379.8,33808.0,361.7067,361.8114,360.689,361.2407,33808.0
2021-08-27 15:00:00,379.8,380.35,379.8,379.94,33611.0,361.2407,361.7638,361.2407,361.3738,33611.0
2021-08-27 15:30:00,379.95,380.08,378.96,379.33,137485.0,361.3834,361.507,360.4417,360.7936,137485.0
2021-08-30 09:30:00,381.0,381.94,376.75,381.31,131287.0,362.382,363.2761,358.3397,362.6769,131287.0
2021-08-30 10:00:00,381.16,381.79,380.3,381.5,58050.0,362.5342,363.1334,361.7162,362.8576,58050.0
2021-08-30 10:30:00,381.54,382.24,381.11,381.46,60433.0,362.8957,363.5614,362.4867,362.8196,60433.0
2021-08-30 11:00:00,381.47,382.01,380.78,381.05,51830.0,362.8291,363.3427,362.1728,362.4296,51830.0
2021-08-30 11:30:00,381.06,381.89,380.88,381.55,66912.0,362.4391,363.2286,362.2679,362.9052,66912.0
2021-08-30 12:00:00,381.57,381.84,380.58,381.04,63558.0,362.9242,363.181,361.9826,362.4201,63558.0
2021-08-30 12:30:00,381.07,381.08,380.54,380.75,19568.0,362.4486,362.4581,361.9445,362.1443,19568.0
2021-08-30 13:00:00,380.75,380.97,380.57,380.74,31860.0,362.1443,362.3535,361.9731,362.1347,31860.0
2021-08-30 13:30:00,380.8,382.2,380.67,382.09,91166.0,362.1918,363.5234,362.0682,363.4188,91166.0
2021-08-30 14:00:00,382.09,382.73,381.89,382.66,53906.0,363.4188,364.0275,363.2286,363.9609,53906.0
2021-08-30 14:30:00,382.61,383.34,382.52,383.31,54124.0,363.9134,364.6077,363.8278,364.5792,54124.0
2021-08-30 15:00:00,383.36,383.64,382.76,382.92,49585.0,364.6267,364.893,364.056,364.2082,49585.0
2021-08-30 15:30:00,382.84,382.88,380.74,381.01,112865.0,364.1321,364.1702,362.1347,362.3916,112865.0
2021-08-31 09:30:00,381.0,381.5,376.26,377.49,99799.0,362.382,362.8576,357.8737,359.0436,99799.0
2021-08-31 10:00:00,377.48,378.34,373.8,374.85,106802.0,359.0341,359.852,355.5339,356.5326,106802.0
2021-08-31 10:30:00,374.81,378.46,374.57,377.34,67272.0,356.4945,359.9662,356.2663,358.9009,67272.0
2021-08-31 11:00:00,377.31,377.67,375.95,377.33,32576.0,358.8724,359.2148,357.5788,358.8914,32576.0
2021-08-31 11:30:00,377.23,378.82,377.08,378.61,46439.0,358.7963,360.3086,358.6536,360.1088,46439.0
2021-08-31 12:00:00,378.54,379.21,378.12,379.18,60387.0,360.0423,360.6795,359.6428,360.651,60387.0
2021-08-31 12:30:00,379.19,379.3,378.1,379.2,43570.0,360.6605,360.7651,359.6238,360.67,43570.0
2021-08-31 13:00:00,379.19,379.63,378.81,379.0,31220.0,360.6605,361.079,360.2991,360.4798,31220.0
2021-08-31 13:30:00,378.9,378.98,377.15,377.38,25327.0,360.3847,360.4608,358.7202,358.9389,25327.0
2021-08-31 14:00:00,377.44,377.54,376.5,377.13,37932.0,358.996,359.0911,358.1019,358.7012,37932.0
2021-08-31 14:30:00,377.13,377.43,376.75,377.32,38453.0,358.7012,358.9865,358.3397,358.8819,38453.0
2021-08-31 15:00:00,377.4,377.49,377.03,377.32,43468.0,358.958,359.0436,358.606,358.8819,43468.0
2021-08-31 15:30:00,377.4,378.4,377.31,377.93,186791.0,358.958,359.9091,358.8724,359.4621,186791.0
2021-09-01 09:30:00,378.2,379.67,371.22,371.66,216911.0,359.7189,361.117,353.08,353.4985,216911.0
2021-09-01 10:00:00,371.75,375.62,369.19,370.19,176783.0,353.5841,357.2649,351.1492,352.1003,176783.0
2021-09-01 10:30:00,370.37,374.29,370.02,374.15,109044.0,352.2715,355.9999,351.9386,355.8668,109044.0
2021-09-01 11:00:00,374.14,374.91,372.35,372.83,71754.0,355.8573,356.5896,354.1547,354.6113,71754.0
2021-09-01 11:30:00,372.87,374.18,372.85,373.73,50152.0,354.6493,355.8953,354.6303,355.4673,50152.0
2021-09-01 12:00:00,373.73,374.4,373.44,374.24,44098.0,355.4673,356.1046,355.1915,355.9524,44098.0
2021-09-01 12:30:00,374.21,374.88,374.21,374.75,37581.0,355.9238,356.5611,355.9238,356.4375,37581.0
2021-09-01 13:00:00,374.77,375.62,374.39,375.4,51050.0,356.4565,357.2649,356.095,357.0557,51050.0
2021-09-01 13:30:00,375.4,375.5,374.71,375.1,34900.0,357.0557,357.1508,356.3994,356.7704,34900.0
2021-09-01 14:00:00,375.13,375.65,375.0,375.65,38293.0,356.7989,357.2935,356.6752,357.2935,38293.0
2021-09-01 14:30:00,375.65,376.28,374.81,375.16,42879.0,357.2935,357.8927,356.4945,356.8274,42879.0
2021-09-01 15:00:00,375.11,376.16,374.88,375.56,75217.0,356.7799,357.7786,356.5611,357.2079,75217.0
2021-09-01 15:30:00,375.59,377.1,375.42,376.63,190252.0,357.2364,358.6726,357.0747,358.2256,190252.0
2021-09-02 09:30:00,379.09,380.32,377.8,379.16,98757.0,360.5654,361.7353,359.3384,360.632,98757.0
2021-09-02 10:00:00,379.3,382.2,379.11,382.2,77562.0,360.7651,363.5234,360.5844,363.5234,77562.0
2021-09-02 10:30:00,382.25,383.57,381.95,383.1,44008.0,363.571,364.8265,363.2856,364.3794,44008.0
2021-09-02 11:00:00,383.2,384.25,383.01,383.18,44783.0,364.4745,365.4732,364.2938,364.4555,44783.0
2021-09-02 11:30:00,383.1,383.83,382.43,383.64,26782.0,364.3794,365.0738,363.7422,364.893,26782.0
2021-09-02 12:00:00,383.73,384.43,383.5,384.05,62928.0,364.9786,365.6444,364.7599,365.283,62928.0
2021-09-02 12:30:00,384.05,384.46,383.48,383.65,25026.0,365.283,365.673,364.7409,364.9025,25026.0
2021-09-02 13:00:00,383.65,383.85,382.46,382.61,45484.0,364.9025,365.0928,363.7707,363.9134,45484.0
2021-09-02 13:30:00,382.73,383.36,382.7,383.3,27471.0,364.0275,364.6267,363.999,364.5697,27471.0
2021-09-02 14:00:00,383.31,383.33,382.44,382.74,25705.0,364.5792,364.5982,363.7517,364.037,25705.0
2021-09-02 14:30:00,382.66,383.2,382.61,383.17,22473.0,363.9609,364.4745,363.9134,364.446,22473.0
2021-09-02 15:00:00,383.14,384.08,382.93,383.31,63077.0,364.4175,365.3115,364.2177,364.5792,63077.0
2021-09-02 15:30:00,383.39,384.99,382.65,384.8,166762.0,364.6553,366.1771,363.9514,365.9964,166762.0
2021-09-03 09:30:00,384.73,389.48,384.0,387.25,189642.0,365.9298,370.4477,365.2354,368.3266,189642.0
2021-09-03 10:00:00,387.33,388.76,385.19,388.49,66012.0,368.4027,369.7628,366.3673,369.506,66012.0
2021-09-03 10:30:00,388.53,389.6,388.07,389.1,70431.0,369.5441,370.5618,369.1066,370.0862,70431.0
2021-09-03 11:00:00,389.23,390.24,388.42,389.03,92028.0,370.2099,371.1705,369.4395,370.0196,92028.0
2021-09-03 11:30:00,389.04,389.53,388.69,389.13,62926.0,370.0292,370.4952,369.6963,370.1148,62926.0
2021-09-03 12:00:00,389.0,390.22,388.26,389.88,57897.0,369.9911,371.1515,369.2873,370.8281,57897.0
2021-09-03 12:30:00,389.73,391.28,389.6,390.64,67382.0,370.6854,372.1597,370.5618,371.551,67382.0
2021-09-03 13:00:00,390.75,392.23,390.72,392.16,50686.0,371.6556,373.0633,371.6271,372.9967,50686.0
2021-09-03 13:30:00,392.27,393.0,391.93,392.98,64550.0,373.1013,373.7957,372.7779,373.7766,64550.0
2021-09-03 14:00:00,392.98,392.99,392.26,392.49,77605.0,373.7766,373.7861,373.0918,373.3106,77605.0
2021-09-03 14:30:00,392.52,392.55,391.32,391.43,56910.0,373.3391,373.3676,372.1977,372.3024,56910.0
2021-09-03 15:00:00,391.4,391.76,389.79,389.9,59240.0,372.2738,372.6162,370.7425,370.8471,59240.0
2021-09-03 15:30:00,389.9,390.15,388.8,389.36,179501.0,370.8471,371.0849,369.8009,370.3335,179501.0
2021-09-07 09:30:00,385.46,387.19,372.49,372.67,484969.0,366.6241,368.2696,354.2879,354.4591,484969.0
2021-09-07 10:00:00,372.66,375.11,371.71,373.97,282238.0,354.4496,356.7799,353.546,355.6956,282238.0
2021-09-07 10:30:00,373.8,374.34,370.26,371.79,197612.0,355.5339,356.0475,352.1669,353.6221,197612.0
2021-09-07 11:00:00,371.72,373.15,371.2,372.7,107428.0,353.5555,354.9156,353.0609,354.4876,107428.0
2021-09-07 11:30:00,372.89,374.35,371.5,372.32,125557.0,354.6683,356.057,353.3463,354.1262,125557.0
2021-09-07 12:00:00,372.21,373.02,371.2,371.37,96793.0,354.0216,354.792,353.0609,353.2226,96793.0
2021-09-07 12:30:00,371.43,374.2,371.2,374.2,96196.0,353.2797,355.9143,353.0609,355.9143,96196.0
2021-09-07 13:00:00,374.14,374.43,372.72,372.88,74177.0,355.8573,356.1331,354.5067,354.6588,74177.0
2021-09-07 13:30:00,372.89,373.47,372.19,372.98,109147.0,354.6683,355.22,354.0026,354.7539,109147.0
2021-09-07 14:00:00,373.02,373.03,370.97,371.81,109521.0,354.792,354.8015,352.8422,353.6411,109521.0
2021-09-07 14:30:00,371.75,373.61,371.75,373.15,97311.0,353.5841,355.3532,353.5841,354.9156,97311.0
2021-09-07 15:00:00,373.2,374.23,372.5,372.69,129780.0,354.9632,355.9429,354.2974,354.4781,129780.0
2021-09-07 15:30:00,372.67,372.92,371.75,371.75,346997.0,354.4591,354.6969,353.5841,353.5841,346997.0
2021-09-08 09:30:00,371.49,372.41,368.1,368.56,225919.0,353.3368,354.2118,350.1124,350.5499,225919.0
2021-09-08 10:00:00,368.41,370.08,364.7,365.27,181351.0,350.4073,351.9957,346.8786,347.4207,181351.0
2021-09-08 10:30:00,365.35,365.4,362.22,363.54,159253.0,347.4968,347.5444,344.5197,345.7752,159253.0
2021-09-08 11:00:00,363.39,365.36,362.1,364.95,141828.0,345.6326,347.5063,344.4056,347.1163,141828.0
2021-09-08 11:30:00,365.02,366.85,364.67,366.51,96388.0,347.1829,348.9235,346.85,348.6001,96388.0
2021-09-08 12:00:00,366.54,368.65,366.47,368.42,72903.0,348.6286,350.6355,348.5621,350.4168,72903.0
2021-09-08 12:30:00,368.32,368.49,367.83,368.13,86836.0,350.3217,350.4834,349.8556,350.1409,86836.0
2021-09-08 13:00:00,368.1,369.17,367.74,368.3,62560.0,350.1124,351.1301,349.77,350.3026,62560.0
2021-09-08 13:30:00,368.26,369.2,366.99,368.69,98717.0,350.2646,351.1587,349.0567,350.6736,98717.0
2021-09-08 14:00:00,368.73,369.29,367.58,368.0,63479.0,350.7116,351.2443,349.6178,350.0173,63479.0
2021-09-08 14:30:00,367.95,369.62,367.95,369.48,47827.0,349.9697,351.5581,349.9697,351.425,47827.0
2021-09-08 15:00:00,369.49,370.3,369.14,370.0,59809.0,351.4345,352.2049,351.1016,351.9196,59809.0
2021-09-08 15:30:00,369.93,370.65,369.48,370.34,154325.0,351.853,352.5378,351.425,352.243,154325.0
2021-09-09 09:30:00,368.82,371.24,367.35,368.26,107426.0,350.7972,353.099,349.3991,350.2646,107426.0
2021-09-09 10:00:00,368.41,368.67,365.49,365.86,98101.0,350.4073,350.6546,347.63,347.9819,98101.0
2021-09-09 10:30:00,365.71,366.6,364.5,366.01,133599.0,347.8392,348.6857,346.6883,348.1245,133599.0
2021-09-09 11:00:00,365.9,367.27,364.49,365.03,68227.0,348.0199,349.323,346.6788,347.1924,68227.0
2021-09-09 11:30:00,365.0,365.61,364.34,364.72,78436.0,347.1639,347.7441,346.5362,346.8976,78436.0
2021-09-09 12:00:00,364.73,364.82,363.03,364.53,87300.0,346.9071,346.9927,345.2902,346.7169,87300.0
2021-09-09 12:30:00,364.48,365.0,364.3,364.76,33231.0,346.6693,347.1639,346.4981,346.9356,33231.0
2021-09-09 13:00:00,364.73,366.0,364.61,364.98,90731.0,346.9071,348.115,346.793,347.1449,90731.0
2021-09-09 13:30:00,364.78,364.84,363.24,363.65,49281.0,346.9546,347.0117,345.4899,345.8799,49281.0
2021-09-09 14:00:00,363.71,364.84,363.16,364.78,54537.0,345.9369,347.0117,345.4138,346.9546,54537.0
2021-09-09 14:30:00,364.75,365.94,364.5,365.7,44169.0,346.9261,348.058,346.6883,347.8297,44169.0
2021-09-09 15:00:00,365.73,366.25,365.24,365.34,38367.0,347.8582,348.3528,347.3922,347.4873,38367.0
2021-09-09 15:30:00,365.33,366.0,364.59,364.85,154066.0,347.4778,348.115,346.7739,347.0212,154066.0
2021-09-10 09:30:00,367.53,367.66,365.28,365.28,83771.0,349.5703,349.6939,347.4302,347.4302,83771.0
2021-09-10 10:00:00,365.24,365.49,363.82,364.5,61492.0,347.3922,347.63,346.0416,346.6883,61492.0
2021-09-10 10:30:00,364.59,364.84,363.08,364.08,74878.0,346.7739,347.0117,345.3377,346.2889,74878.0
2021-09-10 11:00:00,364.13,364.87,363.65,364.51,46014.0,346.3364,347.0403,345.8799,346.6978,46014.0
2021-09-10 11:30:00,364.62,366.12,364.46,366.12,37944.0,346.8025,348.2292,346.6503,348.2292,37944.0
2021-09-10 12:00:00,365.97,367.14,365.03,367.05,48822.0,348.0865,349.1993,347.1924,349.1137,48822.0
2021-09-10 12:30:00,367.05,367.53,366.81,367.44,27380.0,349.1137,349.5703,348.8855,349.4847,27380.0
2021-09-10 13:00:00,367.44,368.46,367.44,367.97,34268.0,349.4847,350.4548,349.4847,349.9888,34268.0
2021-09-10 13:30:00,368.01,368.2,367.32,367.7,27373.0,350.0268,350.2075,349.3705,349.732,27373.0
2021-09-10 14:00:00,367.7,367.73,365.96,365.96,35078.0,349.732,349.7605,348.077,348.077,35078.0
2021-09-10 14:30:00,366.08,366.25,365.76,365.81,28221.0,348.1911,348.3528,347.8868,347.9343,28221.0
2021-09-10 15:00:00,365.85,365.93,365.02,365.22,37184.0,347.9724,348.0485,347.1829,347.3731,37184.0
2021-09-10 15:30:00,365.2,365.2,362.8,363.14,142215.0,347.3541,347.3541,345.0714,345.3948,142215.0
2021-09-13 09:30:00,366.0,366.71,362.73,362.73,121170.0,348.115,348.7903,345.0048,345.0048,121170.0
2021-09-13 10:00:00,362.92,363.37,359.35,360.17,101610.0,345.1855,345.6136,341.79,342.5699,101610.0
2021-09-13 10:30:00,360.15,362.35,359.03,361.58,76449.0,342.5509,344.6434,341.4856,343.911,76449.0
2021-09-13 11:00:00,361.79,361.83,358.83,359.48,60060.0,344.1108,344.1488,341.2954,341.9136,60060.0
2021-09-13 11:30:00,359.48,359.95,357.33,357.55,61479.0,341.9136,342.3607,339.8687,340.078,61479.0
2021-09-13 12:00:00,357.77,358.38,356.99,358.15,57610.0,340.2872,340.8674,339.5453,340.6486,57610.0
2021-09-13 12:30:00,358.06,358.48,357.19,357.56,44566.0,340.563,340.9625,339.7355,340.0875,44566.0
2021-09-13 13:00:00,357.62,358.34,357.46,358.1,44674.0,340.1445,340.8293,339.9923,340.6011,44674.0
2021-09-13 13:30:00,358.05,358.29,357.55,357.88,40832.0,340.5535,340.7818,340.078,340.3918,40832.0
2021-09-13 14:00:00,357.9,358.75,357.5,358.75,38994.0,340.4108,341.2193,340.0304,341.2193,38994.0
2021-09-13 14:30:00,358.68,359.73,358.51,359.7,32957.0,341.1527,342.1514,340.991,342.1229,32957.0
2021-09-13 15:00:00,359.6,360.88,358.95,360.88,32373.0,342.0278,343.2452,341.4095,343.2452,32373.0
2021-09-13 15:30:00,360.9,361.65,360.41,361.63,160203.0,343.2642,343.9776,342.7982,343.9586,160203.0
2021-09-14 09:30:00,362.52,362.53,359.21,359.8,88933.0,344.8051,344.8146,341.6568,342.218,88933.0
2021-09-14 10:00:00,359.57,359.57,357.27,357.8,76553.0,341.9992,341.9992,339.8116,340.3157,76553.0
2021-09-14 10:30:00,357.67,357.83,355.63,356.91,73674.0,340.1921,340.3443,338.2518,339.4692,73674.0
2021-09-14 11:00:00,356.96,357.86,356.96,357.27,38507.0,339.5168,340.3728,339.5168,339.8116,38507.0
2021-09-14 11:30:00,357.39,357.49,356.77,357.14,29306.0,339.9258,340.0209,339.3361,339.688,29306.0
2021-09-14 12:00:00,357.02,358.21,356.93,358.1,34484.0,339.5738,340.7057,339.4882,340.6011,34484.0
2021-09-14 12:30:00,358.12,358.3,356.41,356.53,39594.0,340.6201,340.7913,338.9937,339.1078,39594.0
2021-09-14 13:00:00,356.54,357.15,356.15,357.14,33907.0,339.1173,339.6975,338.7464,339.688,33907.0
2021-09-14 13:30:00,357.11,357.8,356.68,357.66,39484.0,339.6595,340.3157,339.2505,340.1826,39484.0
2021-09-14 14:00:00,357.59,357.82,355.95,355.95,45129.0,340.116,340.3348,338.5561,338.5561,45129.0
2021-09-14 14:30:00,355.93,356.26,355.02,356.01,44068.0,338.5371,338.851,337.6716,338.6132,44068.0
2021-09-14 15:00:00,355.88,357.17,355.84,356.6,56676.0,338.4896,339.7165,338.4515,339.1744,56676.0
2021-09-14 15:30:00,356.55,356.65,355.34,356.19,148781.0,339.1268,339.2219,337.9759,338.7844,148781.0
2021-09-15 09:30:00,355.08,358.0,354.02,357.11,99098.0,337.7287,340.506,336.7204,339.6595,99098.0
2021-09-15 10:00:00,357.44,359.06,355.79,356.2,68703.0,339.9733,341.5142,338.404,338.7939,68703.0
2021-09-15 10:30:00,356.28,357.5,355.26,356.45,42464.0,338.87,340.0304,337.8999,339.0317,42464.0
2021-09-15 11:00:00,356.54,358.66,356.27,358.59,38298.0,339.1173,341.1337,338.8605,341.0671,38298.0
2021-09-15 11:30:00,358.38,358.4,357.26,358.13,27342.0,340.8674,340.8864,339.8021,340.6296,27342.0
2021-09-15 12:00:00,358.13,359.43,357.97,359.15,40808.0,340.6296,341.8661,340.4774,341.5998,40808.0
2021-09-15 12:30:00,359.09,359.63,358.27,358.9,38324.0,341.5427,342.0563,340.7628,341.362,38324.0
2021-09-15 13:00:00,358.85,359.83,358.67,359.83,30863.0,341.3144,342.2465,341.1432,342.2465,30863.0
2021-09-15 13:30:00,359.84,360.83,359.53,359.53,39586.0,342.256,343.1977,341.9612,341.9612,39586.0
2021-09-15 14:00:00,359.63,359.87,357.78,358.09,31363.0,342.0563,342.2846,340.2967,340.5916,31363.0
2021-09-15 14:30:00,358.1,358.25,357.48,357.48,29116.0,340.6011,340.7437,340.0114,340.0114,29116.0
2021-09-15 15:00:00,357.57,358.76,357.42,358.03,37378.0,340.097,341.2288,339.9543,340.5345,37378.0
2021-09-15 15:30:00,358.03,359.94,357.94,359.87,183620.0,340.5345,342.3512,340.4489,342.2846,183620.0
2021-09-16 09:30:00,360.58,361.31,357.13,357.97,105079.0,342.9599,343.6542,339.6785,340.4774,105079.0
2021-09-16 10:00:00,357.62,357.81,355.15,355.77,74407.0,340.1445,340.3252,337.7952,338.3849,74407.0
2021-09-16 10:30:00,355.75,355.75,353.19,354.34,65116.0,338.3659,338.3659,335.931,337.0248,65116.0
2021-09-16 11:00:00,354.23,356.09,354.19,355.12,58552.0,336.9202,338.6893,336.8821,337.7667,58552.0
2021-09-16 11:30:00,355.34,355.98,355.02,355.29,37885.0,337.9759,338.5847,337.6716,337.9284,37885.0
2021-09-16 12:00:00,355.37,355.79,354.72,355.78,41619.0,338.0045,338.404,337.3862,338.3944,41619.0
2021-09-16 12:30:00,355.88,356.35,354.36,354.36,46554.0,338.4896,338.9366,337.0438,337.0438,46554.0
2021-09-16 13:00:00,354.38,356.08,353.69,355.59,85509.0,337.0629,338.6798,336.4066,338.2137,85509.0
2021-09-16 13:30:00,355.59,356.46,355.3,356.17,34008.0,338.2137,339.0412,337.9379,338.7654,34008.0
2021-09-16 14:00:00,356.23,357.17,356.12,356.64,33033.0,338.8225,339.7165,338.7178,339.2124,33033.0
2021-09-16 14:30:00,356.63,356.7,355.78,355.82,37414.0,339.2029,339.2695,338.3944,338.4325,37414.0
2021-09-16 15:00:00,355.83,356.77,355.77,356.15,68225.0,338.442,339.3361,338.3849,338.7464,68225.0
2021-09-16 15:30:00,356.15,356.53,354.92,355.42,184576.0,338.7464,339.1078,337.5765,338.052,184576.0
2021-09-17 09:30:00,351.51,354.33,349.1,350.81,404840.0,334.3331,337.0153,332.0409,333.6673,404840.0
2021-09-17 10:00:00,350.99,351.28,349.18,350.82,97642.0,333.8385,334.1143,332.117,333.6768,97642.0
2021-09-17 10:30:00,350.86,350.86,348.89,349.59,74392.0,333.7149,333.7149,331.8411,332.5069,74392.0
2021-09-17 11:00:00,349.46,351.84,349.24,350.64,69109.0,332.3833,334.647,332.174,333.5056,69109.0
2021-09-17 11:30:00,350.76,350.91,349.46,350.08,71519.0,333.6198,333.7624,332.3833,332.973,71519.0
2021-09-17 12:00:00,350.18,350.37,349.2,349.34,69910.0,333.0681,333.2488,332.136,332.2691,69910.0
2021-09-17 12:30:00,349.33,350.1,349.18,349.55,53094.0,332.2596,332.992,332.117,332.4689,53094.0
2021-09-17 13:00:00,349.62,349.62,348.3,348.46,73728.0,332.5355,332.5355,331.28,331.4321,73728.0
2021-09-17 13:30:00,348.31,349.32,347.97,348.24,64802.0,331.2895,332.2501,330.9661,331.2229,64802.0
2021-09-17 14:00:00,348.23,349.28,348.2,349.23,95865.0,331.2134,332.2121,331.1848,332.1645,95865.0
2021-09-17 14:30:00,349.17,350.07,348.84,349.17,97643.0,332.1074,332.9635,331.7936,332.1074,97643.0
2021-09-17 15:00:00,349.15,350.65,349.04,350.0,69022.0,332.0884,333.5151,331.9838,332.8969,69022.0
2021-09-17 15:30:00,349.93,350.53,348.18,349.1,470800.0,332.8303,333.401,331.1658,332.0409,470800.0
2021-09-20 09:30:00,340.64,342.5,338.03,338.4,246696.0,323.9943,325.7634,321.5118,321.8637,246696.0
2021-09-20 10:00:00,338.4,338.91,336.23,337.61,202264.0,321.8637,322.3488,319.7998,321.1123,202264.0
2021-09-20 10:30:00,337.67,340.33,336.78,338.57,74813.0,321.1694,323.6994,320.3229,322.0254,74813.0
2021-09-20 11:00:00,338.61,340.95,337.62,340.95,50647.0,322.0635,324.2891,321.1219,324.2891,50647.0
2021-09-20 11:30:00,341.04,341.04,339.44,339.47,54859.0,324.3747,324.3747,322.8529,322.8814,54859.0
2021-09-20 12:00:00,339.52,339.79,338.12,339.39,60709.0,322.929,323.1858,321.5974,322.8054,60709.0
2021-09-20 12:30:00,339.37,339.81,337.74,337.86,53672.0,322.7863,323.2048,321.236,321.3501,53672.0
2021-09-20 13:00:00,337.71,338.65,337.3,338.34,60897.0,321.2075,322.1015,320.8175,321.8067,60897.0
2021-09-20 13:30:00,338.27,338.27,337.37,338.21,55153.0,321.7401,321.7401,320.8841,321.683,55153.0
2021-09-20 14:00:00,338.18,338.37,336.23,336.5,64734.0,321.6545,321.8352,319.7998,320.0566,64734.0
2021-09-20 14:30:00,336.52,336.72,334.86,335.28,92991.0,320.0756,320.2658,318.4967,318.8962,92991.0
2021-09-20 15:00:00,335.1,336.95,334.67,336.92,88419.0,318.725,320.4846,318.316,320.4561,88419.0
2021-09-20 15:30:00,336.89,340.37,336.54,339.71,228538.0,320.4275,323.7375,320.0946,323.1097,228538.0
2021-09-21 09:30:00,342.75,344.93,338.08,339.3,96929.0,326.0012,328.0746,321.5594,322.7198,96929.0
2021-09-21 10:00:00,339.0,339.22,337.05,338.09,74787.0,322.4344,322.6437,320.5797,321.5689,74787.0
2021-09-21 10:30:00,338.29,338.39,333.73,334.36,90856.0,321.7591,321.8542,317.4219,318.0212,90856.0
2021-09-21 11:00:00,334.29,335.46,333.85,335.35,108088.0,317.9546,319.0674,317.5361,318.9628,108088.0
2021-09-21 11:30:00,335.35,337.93,335.35,337.73,66477.0,318.9628,321.4167,318.9628,321.2265,66477.0
2021-09-21 12:00:00,337.89,339.27,337.7,338.78,70022.0,321.3787,322.6912,321.1979,322.2252,70022.0
2021-09-21 12:30:00,338.87,339.3,337.84,338.1,33122.0,322.3108,322.7198,321.3311,321.5784,33122.0
2021-09-21 13:00:00,338.17,338.25,336.61,336.66,40466.0,321.645,321.7211,320.1612,320.2088,40466.0
2021-09-21 13:30:00,336.72,337.39,336.24,336.92,27501.0,320.2658,320.9031,319.8093,320.4561,27501.0
2021-09-21 14:00:00,337.06,337.36,336.32,336.37,32780.0,320.5892,320.8746,319.8854,319.9329,32780.0
2021-09-21 14:30:00,336.36,338.19,336.36,337.38,38422.0,319.9234,321.664,319.9234,320.8936,38422.0
2021-09-21 15:00:00,337.3,338.16,337.19,338.04,39460.0,320.8175,321.6355,320.7129,321.5213,39460.0
2021-09-21 15:30:00,338.1,338.94,336.88,337.13,127295.0,321.5784,322.3773,320.418,320.6558,127295.0
2021-09-22 09:30:00,341.65,345.53,339.91,344.91,153345.0,324.9549,328.6453,323.2999,328.0556,153345.0
2021-09-22 10:00:00,344.94,345.23,342.5,342.5,79998.0,328.0842,328.36,325.7634,325.7634,79998.0
2021-09-22 10:30:00,342.48,343.25,342.09,342.28,37304.0,325.7444,326.4767,325.3734,325.5541,37304.0
2021-09-22 11:00:00,342.2,342.5,341.18,342.02,26673.0,325.478,325.7634,324.5079,325.3068,26673.0
2021-09-22 11:30:00,341.99,342.72,341.76,342.57,29590.0,325.2783,325.9726,325.0595,325.83,29590.0
2021-09-22 12:00:00,342.62,342.75,342.07,342.75,23367.0,325.8775,326.0012,325.3544,326.0012,23367.0
2021-09-22 12:30:00,342.74,342.91,341.79,342.06,21139.0,325.9917,326.1533,325.0881,325.3449,21139.0
2021-09-22 13:00:00,342.2,342.2,341.54,342.04,25053.0,325.478,325.478,324.8503,325.3259,25053.0
2021-09-22 13:30:00,341.99,342.41,341.9,342.31,14791.0,325.2783,325.6778,325.1927,325.5827,14791.0
2021-09-22 14:00:00,342.23,344.23,341.55,344.01,40200.0,325.5066,327.4088,324.8598,327.1996,40200.0
2021-09-22 14:30:00,344.04,344.25,340.75,341.88,44747.0,327.2281,327.4279,324.0989,325.1737,44747.0
2021-09-22 15:00:00,341.7,343.06,341.3,342.48,91476.0,325.0025,326.296,324.622,325.7444,91476.0
2021-09-22 15:30:00,342.34,342.72,340.55,340.76,89969.0,325.6112,325.9726,323.9087,324.1084,89969.0
2021-09-23 09:30:00,345.0,348.88,344.96,348.59,94958.0,328.1412,331.8316,328.1032,331.5558,94958.0
2021-09-23 10:00:00,348.63,349.63,347.92,349.37,57327.0,331.5938,332.545,330.9185,332.2977,57327.0
2021-09-23 10:30:00,349.27,350.64,348.78,350.62,63439.0,332.2026,333.5056,331.7365,333.4866,63439.0
2021-09-23 11:00:00,350.48,350.95,349.92,350.74,46308.0,333.3534,333.8005,332.8208,333.6007,46308.0
2021-09-23 11:30:00,350.66,350.78,349.54,350.25,31853.0,333.5246,333.6388,332.4594,333.1347,31853.0
2021-09-23 12:00:00,350.3,351.5,350.1,351.11,39271.0,333.1822,334.3236,332.992,333.9526,39271.0
2021-09-23 12:30:00,351.0,351.23,350.56,350.79,23326.0,333.848,334.0668,333.4295,333.6483,23326.0
2021-09-23 13:00:00,350.76,351.34,350.76,351.34,20095.0,333.6198,334.1714,333.6198,334.1714,20095.0
2021-09-23 13:30:00,351.36,352.31,351.3,352.13,35563.0,334.1904,335.094,334.1334,334.9228,35563.0
2021-09-23 14:00:00,352.24,352.28,351.52,351.52,45431.0,335.0274,335.0655,334.3426,334.3426,45431.0
2021-09-23 14:30:00,351.56,351.7,350.69,350.97,33730.0,334.3807,334.5138,333.5532,333.8195,33730.0
2021-09-23 15:00:00,350.99,351.23,350.35,351.19,42740.0,333.8385,334.0668,333.2298,334.0287,42740.0
2021-09-23 15:30:00,351.2,351.85,350.6,351.26,258651.0,334.0383,334.6565,333.4676,334.0953,258651.0
2021-09-24 09:30:00,349.86,352.77,348.8,352.77,122623.0,332.7637,335.5315,331.7555,335.5315,122623.0
2021-09-24 10:00:00,352.65,353.37,349.44,349.81,108193.0,335.4174,336.1022,332.3643,332.7162,108193.0
2021-09-24 10:30:00,349.87,350.1,348.58,349.13,58491.0,332.7732,332.992,331.5463,332.0694,58491.0
2021-09-24 11:00:00,349.17,350.05,348.7,348.8,36476.0,332.1074,332.9444,331.6604,331.7555,36476.0
2021-09-24 11:30:00,348.77,349.43,348.52,349.28,34716.0,331.727,332.3547,331.4892,332.2121,34716.0
2021-09-24 12:00:00,349.37,349.56,348.74,349.2,45007.0,332.2977,332.4784,331.6985,332.136,45007.0
2021-09-24 12:30:00,349.32,350.18,349.32,349.8,20847.0,332.2501,333.0681,332.2501,332.7067,20847.0
2021-09-24 13:00:00,349.72,349.83,349.0,349.21,25039.0,332.6306,332.7352,331.9458,332.1455,25039.0
2021-09-24 13:30:00,349.15,350.24,349.0,349.6,32635.0,332.0884,333.1252,331.9458,332.5164,32635.0
2021-09-24 14:00:00,349.74,350.33,349.58,349.85,30348.0,332.6496,333.2108,332.4974,332.7542,30348.0
2021-09-24 14:30:00,349.94,350.58,349.5,350.55,32383.0,332.8398,333.4485,332.4213,333.42,32383.0
2021-09-24 15:00:00,350.57,350.69,350.15,350.2,22677.0,333.439,333.5532,333.0396,333.0871,22677.0
2021-09-24 15:30:00,350.27,350.48,349.22,349.36,97092.0,333.1537,333.3534,332.155,332.2882,97092.0
2021-09-27 09:30:00,348.78,352.64,348.78,352.58,234843.0,331.7365,335.4079,331.7365,335.3508,234843.0
2021-09-27 10:00:00,352.35,354.4,351.84,354.4,70139.0,335.1321,337.0819,334.647,337.0819,70139.0
2021-09-27 10:30:00,354.42,355.8,354.35,354.73,38206.0,337.1009,338.4135,337.0343,337.3958,38206.0
2021-09-27 11:00:00,354.94,355.54,353.54,354.9,68051.0,337.5955,338.1662,336.2639,337.5574,68051.0
2021-09-27 11:30:00,354.96,355.55,354.59,355.37,55638.0,337.6145,338.1757,337.2626,338.0045,55638.0
2021-09-27 12:00:00,355.35,355.62,354.77,354.92,24496.0,337.9855,338.2423,337.4338,337.5765,24496.0
2021-09-27 12:30:00,354.84,354.84,353.52,354.23,25479.0,337.5004,337.5004,336.2449,336.9202,25479.0
2021-09-27 13:00:00,354.0,354.61,353.67,354.03,27419.0,336.7014,337.2816,336.3876,336.73,27419.0
2021-09-27 13:30:00,354.0,354.38,353.47,354.23,24879.0,336.7014,337.0629,336.1973,336.9202,24879.0
2021-09-27 14:00:00,354.32,354.49,353.94,354.29,27126.0,337.0058,337.1675,336.6444,336.9773,27126.0
2021-09-27 14:30:00,354.31,354.38,353.6,353.66,20878.0,336.9963,337.0629,336.321,336.378,20878.0
2021-09-27 15:00:00,353.7,353.7,352.85,353.13,32773.0,336.4161,336.4161,335.6076,335.8739,32773.0
2021-09-27 15:30:00,353.06,353.62,352.39,352.51,88633.0,335.8074,336.34,335.1701,335.2842,88633.0
2021-09-28 09:30:00,350.73,355.2,350.47,353.41,126421.0,333.5912,337.8428,333.3439,336.1403,126421.0
2021-09-28 10:00:00,352.9,353.48,351.21,352.04,181874.0,335.6552,336.2068,334.0478,334.8372,181874.0
2021-09-28 10:30:00,352.15,355.47,351.44,354.93,93111.0,334.9418,338.0996,334.2665,337.586,93111.0
2021-09-28 11:00:00,355.09,355.23,351.53,352.37,59416.0,337.7382,337.8713,334.3521,335.1511,59416.0
2021-09-28 11:30:00,352.13,353.84,351.86,353.66,70979.0,334.9228,336.5492,334.666,336.378,70979.0
2021-09-28 12:00:00,353.52,354.56,353.0,354.5,67170.0,336.2449,337.2341,335.7503,337.177,67170.0
2021-09-28 12:30:00,354.46,354.7,353.5,353.91,49538.0,337.1389,337.3672,336.2259,336.6158,49538.0
2021-09-28 13:00:00,353.74,356.56,353.48,356.21,54910.0,336.4541,339.1363,336.2068,338.8034,54910.0
2021-09-28 13:30:00,356.11,356.16,353.56,353.56,69028.0,338.7083,338.7559,336.2829,336.2829,69028.0
2021-09-28 14:00:00,353.67,354.53,353.13,354.5,38871.0,336.3876,337.2055,335.8739,337.177,38871.0
2021-09-28 14:30:00,354.49,355.23,353.31,354.78,67894.0,337.1675,337.8713,336.0451,337.4433,67894.0
2021-09-28 15:00:00,354.7,356.0,354.53,354.53,73066.0,337.3672,338.6037,337.2055,337.2055,73066.0
2021-09-28 15:30:00,354.43,355.4,353.44,354.06,175715.0,337.1104,338.033,336.1688,336.7585,175715.0
2021-09-29 09:30:00,354.81,355.65,352.22,353.44,60135.0,338.4817,339.2831,336.0109,337.1748,60135.0
2021-09-29 10:00:00,353.64,354.31,351.0,352.02,59510.0,337.3656,338.0048,334.8471,335.8201,59510.0
2021-09-29 10:30:00,351.66,352.55,351.0,352.11,82790.0,335.4767,336.3258,334.8471,335.906,82790.0
2021-09-29 11:00:00,352.11,353.18,351.77,352.61,26638.0,335.906,336.9268,335.5816,336.383,26638.0
2021-09-29 11:30:00,352.76,353.79,352.61,353.27,28620.0,336.5261,337.5087,336.383,337.0126,28620.0
2021-09-29 12:00:00,353.3,353.3,351.86,351.99,29947.0,337.0412,337.0412,335.6675,335.7915,29947.0
2021-09-29 12:30:00,351.96,352.6,351.83,352.1,26803.0,335.7629,336.3735,335.6389,335.8965,26803.0
2021-09-29 13:00:00,352.12,353.23,351.97,352.85,32919.0,335.9155,336.9745,335.7724,336.6119,32919.0
2021-09-29 13:30:00,352.59,353.15,352.59,353.0,21649.0,336.3639,336.8981,336.3639,336.755,21649.0
2021-09-29 14:00:00,353.06,353.98,352.76,353.27,30456.0,336.8123,337.6899,336.5261,337.0126,30456.0
2021-09-29 14:30:00,353.18,353.54,352.76,353.16,28297.0,336.9268,337.2702,336.5261,336.9077,28297.0
2021-09-29 15:00:00,353.16,353.84,352.7,353.68,39868.0,336.9077,337.5564,336.4689,337.4038,39868.0
2021-09-29 15:30:00,353.61,353.66,350.8,351.01,166972.0,337.337,337.3847,334.6563,334.8566,166972.0
2021-09-30 09:30:00,352.45,352.45,345.39,346.2,132646.0,336.2304,336.2304,329.4953,330.268,132646.0
2021-09-30 10:00:00,346.2,346.68,342.09,342.3,82887.0,330.268,330.7259,326.3471,326.5475,82887.0
2021-09-30 10:30:00,342.18,343.98,340.54,342.21,108353.0,326.433,328.1501,324.8685,326.4616,108353.0
2021-09-30 11:00:00,342.41,345.64,341.91,344.66,58581.0,326.6524,329.7337,326.1754,328.7988,58581.0
2021-09-30 11:30:00,344.72,344.72,342.18,342.47,58098.0,328.8561,328.8561,326.433,326.7096,58098.0
2021-09-30 12:00:00,342.37,342.49,339.77,340.14,76545.0,326.6142,326.7287,324.1339,324.4869,76545.0
2021-09-30 12:30:00,340.0,340.47,338.69,340.38,43790.0,324.3533,324.8017,323.1036,324.7158,43790.0
2021-09-30 13:00:00,340.42,340.86,338.64,338.64,34142.0,324.754,325.1737,323.0559,323.0559,34142.0
2021-09-30 13:30:00,338.56,338.94,337.64,338.7,33128.0,322.9796,323.3421,322.1019,323.1131,33128.0
2021-09-30 14:00:00,338.87,340.06,338.17,339.04,36340.0,323.2753,324.4105,322.6075,323.4375,36340.0
2021-09-30 14:30:00,339.02,341.35,339.02,339.75,62999.0,323.4184,325.6412,323.4184,324.1148,62999.0
2021-09-30 15:00:00,339.72,340.47,339.5,340.13,43342.0,324.0862,324.8017,323.8763,324.4773,43342.0
2021-09-30 15:30:00,340.05,340.33,334.94,335.13,257962.0,324.401,324.6681,319.5262,319.7074,257962.0
2021-10-01 09:30:00,338.1,339.99,336.01,338.53,142157.0,322.5407,324.3438,320.5469,322.9509,142157.0
2021-10-01 10:00:00,338.4,339.22,333.65,335.2,91319.0,322.8269,323.6092,318.2955,319.7742,91319.0
2021-10-01 10:30:00,334.77,337.05,334.17,336.65,72631.0,319.364,321.5391,318.7916,321.1575,72631.0
2021-10-01 11:00:00,336.65,339.5,335.76,338.48,107694.0,321.1575,323.8763,320.3084,322.9033,107694.0
2021-10-01 11:30:00,338.67,340.5,338.32,339.44,53010.0,323.0845,324.8303,322.7506,323.8191,53010.0
2021-10-01 12:00:00,339.52,341.3,339.42,340.52,34270.0,323.8954,325.5935,323.8,324.8494,34270.0
2021-10-01 12:30:00,340.77,341.2,340.21,340.43,26087.0,325.0879,325.4981,324.5536,324.7635,26087.0
2021-10-01 13:00:00,340.42,342.64,340.25,342.34,40440.0,324.754,326.8718,324.5918,326.5856,40440.0
2021-10-01 13:30:00,342.4,343.97,342.4,343.56,58436.0,326.6429,328.1406,326.6429,327.7495,58436.0
2021-10-01 14:00:00,343.67,344.36,342.78,343.97,59250.0,327.8544,328.5127,327.0054,328.1406,59250.0
2021-10-01 14:30:00,343.94,344.06,343.06,343.63,37188.0,328.112,328.2265,327.2725,327.8162,37188.0
2021-10-01 15:00:00,343.69,344.66,343.01,343.01,30281.0,327.8735,328.7988,327.2248,327.2248,30281.0
2021-10-01 15:30:00,342.9,343.16,341.54,342.39,145000.0,327.1198,327.3679,325.8224,326.6333,145000.0
2021-10-04 09:30:00,340.74,342.24,337.53,340.71,97678.0,325.0592,326.4902,321.997,325.0306,97678.0
2021-10-04 10:00:00,339.98,342.56,339.31,340.08,56660.0,324.3342,326.7955,323.6951,324.4296,56660.0
2021-10-04 10:30:00,339.79,340.28,337.37,338.6,55382.0,324.153,324.6204,321.8443,323.0177,55382.0
2021-10-04 11:00:00,338.42,338.64,337.32,337.82,63540.0,322.846,323.0559,321.7966,322.2736,63540.0
2021-10-04 11:30:00,337.99,339.85,336.82,339.57,53703.0,322.4358,324.2102,321.3196,323.9431,53703.0
2021-10-04 12:00:00,339.53,339.7,338.11,338.25,45424.0,323.9049,324.0671,322.5503,322.6838,45424.0
2021-10-04 12:30:00,338.17,339.71,337.17,339.28,33293.0,322.6075,324.0766,321.6535,323.6664,33293.0
2021-10-04 13:00:00,339.0,339.54,338.31,338.34,23175.0,323.3993,323.9145,322.7411,322.7697,23175.0
2021-10-04 13:30:00,338.56,339.05,337.86,337.94,32043.0,322.9796,323.447,322.3118,322.3881,32043.0
2021-10-04 14:00:00,338.05,338.47,337.11,337.39,23702.0,322.493,322.8937,321.5963,321.8634,23702.0
2021-10-04 14:30:00,337.39,338.36,337.0,338.08,34180.0,321.8634,322.7888,321.4914,322.5217,34180.0
2021-10-04 15:00:00,338.03,338.72,337.58,338.19,39789.0,322.474,323.1322,322.0447,322.6266,39789.0
2021-10-04 15:30:00,338.21,339.39,337.44,338.48,128284.0,322.6457,323.7714,321.9111,322.9033,128284.0
2021-10-05 09:30:00,336.8,336.95,332.76,333.27,99749.0,321.3006,321.4437,317.4465,317.933,99749.0
2021-10-05 10:00:00,333.78,340.67,333.55,339.95,67847.0,318.4195,324.9925,318.2001,324.3056,67847.0
2021-10-05 10:30:00,339.94,341.14,339.35,340.85,85220.0,324.2961,325.4408,323.7332,325.1642,85220.0
2021-10-05 11:00:00,340.92,340.99,339.64,340.05,50656.0,325.231,325.2977,324.0099,324.401,50656.0
2021-10-05 11:30:00,340.15,340.77,338.7,339.06,48344.0,324.4964,325.0879,323.1131,323.4566,48344.0
2021-10-05 12:00:00,339.03,339.66,337.92,337.94,35459.0,323.4279,324.0289,322.369,322.3881,35459.0
2021-10-05 12:30:00,337.91,339.12,337.8,338.9,28511.0,322.3595,323.5138,322.2545,323.3039,28511.0
2021-10-05 13:00:00,338.82,339.11,338.15,338.63,27794.0,323.2276,323.5043,322.5884,323.0463,27794.0
2021-10-05 13:30:00,338.63,339.77,338.44,339.54,43786.0,323.0463,324.1339,322.8651,323.9145,43786.0
2021-10-05 14:00:00,339.43,339.69,338.51,339.23,43704.0,323.8095,324.0576,322.9319,323.6187,43704.0
2021-10-05 14:30:00,339.13,339.36,338.79,338.79,32060.0,323.5233,323.7428,323.199,323.199,32060.0
2021-10-05 15:00:00,338.93,339.71,338.87,339.25,34761.0,323.3325,324.0766,323.2753,323.6378,34761.0
2021-10-05 15:30:00,339.23,339.78,338.12,338.14,136961.0,323.6187,324.1434,322.5598,322.5789,136961.0
2021-10-06 09:30:00,333.5,338.11,331.95,332.0,136715.0,318.1524,322.5503,316.6738,316.7215,136715.0
2021-10-06 10:00:00,331.93,332.41,329.67,331.66,107571.0,316.6547,317.1126,314.4987,316.3971,107571.0
2021-10-06 10:30:00,331.16,332.49,329.69,331.86,81543.0,315.9201,317.1889,314.5178,316.5879,81543.0
2021-10-06 11:00:00,331.66,333.73,331.14,331.37,54780.0,316.3971,318.3718,315.901,316.1205,54780.0
2021-10-06 11:30:00,331.26,333.1,330.57,332.97,41779.0,316.0155,317.7708,315.3573,317.6468,41779.0
2021-10-06 12:00:00,332.99,333.26,331.71,332.1,36694.0,317.6659,317.9235,316.4448,316.8169,36694.0
2021-10-06 12:30:00,332.34,334.37,332.22,333.56,60699.0,317.0458,318.9824,316.9313,318.2097,60699.0
2021-10-06 13:00:00,333.69,335.02,333.36,335.02,38244.0,318.3337,319.6025,318.0189,319.6025,38244.0
2021-10-06 13:30:00,335.21,336.3,335.12,335.9,44404.0,319.7837,320.8236,319.6979,320.442,44404.0
2021-10-06 14:00:00,335.9,337.6,335.29,337.3,46317.0,320.442,322.0637,319.8601,321.7776,46317.0
2021-10-06 14:30:00,337.23,338.6,336.87,336.89,29720.0,321.7108,323.0177,321.3673,321.3864,29720.0
2021-10-06 15:00:00,337.1,337.58,336.5,337.41,43538.0,321.5868,322.0447,321.0144,321.8825,43538.0
2021-10-06 15:30:00,337.27,338.48,336.61,338.4,110214.0,321.7489,322.9033,321.1193,322.8269,110214.0
2021-10-07 09:30:00,341.23,344.27,340.43,344.27,54782.0,325.5267,328.4268,324.7635,328.4268,54782.0
2021-10-07 10:00:00,344.27,347.47,343.61,347.3,60016.0,328.4268,331.4795,327.7972,331.3174,60016.0
2021-10-07 10:30:00,347.32,347.76,346.04,346.48,57834.0,331.3364,331.7562,330.1153,330.5351,57834.0
2021-10-07 11:00:00,346.48,346.97,345.77,346.34,25885.0,330.5351,331.0025,329.8578,330.4015,25885.0
2021-10-07 11:30:00,346.43,346.68,345.64,345.82,31642.0,330.4874,330.7259,329.7337,329.9055,31642.0
2021-10-07 12:00:00,345.85,346.16,345.42,345.87,21488.0,329.9341,330.2298,329.5239,329.9532,21488.0
2021-10-07 12:30:00,345.89,346.99,345.81,346.88,26945.0,329.9722,331.0216,329.8959,330.9167,26945.0
2021-10-07 13:00:00,346.92,347.19,346.36,346.59,35904.0,330.9548,331.2124,330.4206,330.64,35904.0
2021-10-07 13:30:00,346.62,346.68,345.8,346.11,17190.0,330.6687,330.7259,329.8864,330.1821,17190.0
2021-10-07 14:00:00,345.91,346.15,345.13,345.47,20226.0,329.9913,330.2203,329.2472,329.5716,20226.0
2021-10-07 14:30:00,345.53,345.63,344.56,344.61,21964.0,329.6288,329.7242,328.7035,328.7512,21964.0
2021-10-07 15:00:00,344.36,345.15,344.26,344.47,30286.0,328.5127,329.2663,328.4173,328.6176,30286.0
2021-10-07 15:30:00,344.45,344.88,343.34,344.1,150065.0,328.5985,329.0087,327.5396,328.2646,150065.0
2021-10-08 09:30:00,344.06,345.34,341.42,343.28,68632.0,328.2265,329.4476,325.708,327.4824,68632.0
2021-10-08 10:00:00,342.85,344.81,342.81,343.54,110078.0,327.0721,328.9419,327.034,327.7304,110078.0
2021-10-08 10:30:00,343.41,343.99,342.29,343.64,41171.0,327.6064,328.1597,326.5379,327.8258,41171.0
2021-10-08 11:00:00,343.63,344.55,343.09,344.55,47382.0,327.8162,328.6939,327.3011,328.6939,47382.0
2021-10-08 11:30:00,344.59,344.68,343.69,343.98,35697.0,328.7321,328.8179,327.8735,328.1501,35697.0
2021-10-08 12:00:00,343.98,344.21,342.43,342.52,35870.0,328.1501,328.3696,326.6715,326.7573,35870.0
2021-10-08 12:30:00,342.55,343.47,342.5,343.28,40116.0,326.786,327.6636,326.7383,327.4824,40116.0
2021-10-08 13:00:00,343.18,343.54,342.33,342.77,41458.0,327.387,327.7304,326.5761,326.9958,41458.0
2021-10-08 13:30:00,342.72,342.97,342.5,342.97,31677.0,326.9481,327.1866,326.7383,327.1866,31677.0
2021-10-08 14:00:00,343.0,344.31,342.94,344.27,36111.0,327.2152,328.465,327.158,328.4268,36111.0
2021-10-08 14:30:00,344.16,344.31,343.82,343.97,24608.0,328.3219,328.465,327.9975,328.1406,24608.0
2021-10-08 15:00:00,343.99,345.04,343.98,344.98,52793.0,328.1597,329.1614,328.1501,329.1041,52793.0
2021-10-08 15:30:00,345.02,345.27,342.97,343.11,135860.0,329.1423,329.3808,327.1866,327.3202,135860.0
2021-10-11 09:30:00,343.02,344.04,338.45,341.97,74442.0,327.2343,328.2074,322.8746,326.2326,74442.0
2021-10-11 10:00:00,342.13,343.43,341.91,343.02,27137.0,326.3853,327.6255,326.1754,327.2343,27137.0
2021-10-11 10:30:00,343.21,343.34,340.86,341.11,60527.0,327.4156,327.5396,325.1737,325.4122,60527.0
2021-10-11 11:00:00,341.03,341.07,339.53,340.36,22418.0,325.3359,325.3741,323.9049,324.6967,22418.0
2021-10-11 11:30:00,340.44,341.3,340.0,340.56,19531.0,324.7731,325.5935,324.3533,324.8875,19531.0
2021-10-11 12:00:00,340.67,340.69,338.64,338.75,36820.0,324.9925,325.0115,323.0559,323.1608,36820.0
2021-10-11 12:30:00,338.62,338.71,337.85,338.48,54514.0,323.0368,323.1227,322.3022,322.9033,54514.0
2021-10-11 13:00:00,338.48,338.62,336.77,336.87,33869.0,322.9033,323.0368,321.2719,321.3673,33869.0
2021-10-11 13:30:00,336.92,337.0,336.12,336.43,27186.0,321.415,321.4914,320.6519,320.9476,27186.0
2021-10-11 14:00:00,336.33,336.47,335.06,335.16,33966.0,320.8522,320.9858,319.6406,319.736,33966.0
2021-10-11 14:30:00,335.13,335.38,334.62,335.12,38190.0,319.7074,319.9459,319.2209,319.6979,38190.0
2021-10-11 15:00:00,335.04,335.37,333.55,333.55,50700.0,319.6216,319.9364,318.2001,318.2001,50700.0
2021-10-11 15:30:00,333.47,334.01,332.47,332.59,145096.0,318.1238,318.639,317.1698,317.2843,145096.0
2021-10-12 09:30:00,333.32,334.46,331.34,332.99,58217.0,317.9807,319.0683,316.0918,317.6659,58217.0
2021-10-12 10:00:00,333.12,333.9,331.14,331.31,69589.0,317.7899,318.534,315.901,316.0632,69589.0
2021-10-12 10:30:00,331.16,332.3,329.86,331.98,83231.0,315.9201,317.0077,314.6799,316.7024,83231.0
2021-10-12 11:00:00,331.96,332.97,331.0,331.82,64178.0,316.6833,317.6468,315.7675,316.5497,64178.0
2021-10-12 11:30:00,331.96,333.32,331.47,333.25,49897.0,316.6833,317.9807,316.2158,317.9139,49897.0
2021-10-12 12:00:00,333.2,333.85,332.7,332.7,37244.0,317.8662,318.4863,317.3892,317.3892,37244.0
2021-10-12 12:30:00,332.66,332.94,331.57,331.79,30399.0,317.3511,317.6182,316.3112,316.5211,30399.0
2021-10-12 13:00:00,331.79,331.81,331.11,331.62,30512.0,316.5211,316.5402,315.8724,316.3589,30512.0
2021-10-12 13:30:00,331.65,332.24,331.24,331.47,32935.0,316.3876,316.9504,315.9964,316.2158,32935.0
2021-10-12 14:00:00,331.45,332.81,331.28,331.96,27862.0,316.1968,317.4942,316.0346,316.6833,27862.0
2021-10-12 14:30:00,332.03,332.19,331.25,331.3,34685.0,316.7501,316.9027,316.006,316.0537,34685.0
2021-10-12 15:00:00,331.25,331.3,330.2,330.65,43135.0,316.006,316.0537,315.0043,315.4336,43135.0
2021-10-12 15:30:00,330.54,331.43,329.96,330.56,139310.0,315.3286,316.1777,314.7753,315.3477,139310.0
2021-10-13 09:30:00,332.05,332.88,329.23,329.54,83658.0,316.7692,317.561,314.0789,314.3747,83658.0
2021-10-13 10:00:00,329.35,329.48,327.0,327.7,99758.0,314.1934,314.3174,311.9516,312.6193,99758.0
2021-10-13 10:30:00,327.82,329.34,327.75,329.05,70234.0,312.7338,314.1839,312.667,313.9072,70234.0
2021-10-13 11:00:00,329.05,330.82,328.97,330.08,52669.0,313.9072,315.5958,313.8309,314.8898,52669.0
2021-10-13 11:30:00,329.99,331.05,329.59,330.28,48440.0,314.804,315.8152,314.4224,315.0806,48440.0
2021-10-13 12:00:00,330.34,331.03,330.03,330.74,62870.0,315.1379,315.7961,314.8421,315.5194,62870.0
2021-10-13 12:30:00,330.73,332.07,330.72,332.04,64098.0,315.5099,316.7882,315.5004,316.7596,64098.0
2021-10-13 13:00:00,332.03,332.09,330.86,331.36,52695.0,316.7501,316.8073,315.6339,316.1109,52695.0
2021-10-13 13:30:00,331.36,331.64,330.51,330.86,57707.0,316.1109,316.378,315.3,315.6339,57707.0
2021-10-13 14:00:00,330.86,331.75,330.21,330.58,77706.0,315.6339,316.483,315.0138,315.3668,77706.0
2021-10-13 14:30:00,330.75,331.09,329.77,330.02,41874.0,315.529,315.8533,314.5941,314.8326,41874.0
2021-10-13 15:00:00,329.92,330.06,328.41,328.64,84242.0,314.7372,314.8707,313.2967,313.5161,84242.0
2021-10-13 15:30:00,328.65,329.54,328.56,328.89,292211.0,313.5256,314.3747,313.4398,313.7546,292211.0
2021-10-14 09:30:00,321.53,328.15,320.5,327.83,363206.0,306.7333,313.0486,305.7507,312.7434,363206.0
2021-10-14 10:00:00,327.94,332.47,327.94,332.29,209719.0,312.8483,317.1698,312.8483,316.9981,209719.0
2021-10-14 10:30:00,332.29,332.88,329.88,330.51,107598.0,316.9981,317.561,314.699,315.3,107598.0
2021-10-14 11:00:00,330.47,331.13,328.96,330.0,74053.0,315.2619,315.8915,313.8214,314.8135,74053.0
2021-10-14 11:30:00,329.99,332.15,329.92,331.72,65619.0,314.804,316.8646,314.7372,316.4543,65619.0
2021-10-14 12:00:00,331.69,331.98,330.24,330.69,47325.0,316.4257,316.7024,315.0425,315.4717,47325.0
2021-10-14 12:30:00,330.62,331.0,329.49,329.6,68163.0,315.405,315.7675,314.327,314.4319,68163.0
2021-10-14 13:00:00,329.64,329.99,329.27,329.97,58614.0,314.4701,314.804,314.1171,314.7849,58614.0
2021-10-14 13:30:00,330.03,330.98,330.02,330.83,63902.0,314.8421,315.7484,314.8326,315.6053,63902.0
2021-10-14 14:00:00,330.83,331.01,330.5,330.88,50757.0,315.6053,315.777,315.2905,315.653,50757.0
2021-10-14 14:30:00,330.83,330.89,330.29,330.35,59267.0,315.6053,315.6625,315.0902,315.1474,59267.0
2021-10-14 15:00:00,330.35,330.52,328.38,328.59,73283.0,315.1474,315.3096,313.268,313.4684,73283.0
2021-10-14 15:30:00,328.61,329.78,328.6,329.65,178865.0,313.4875,314.6036,313.4779,314.4796,178865.0
2021-10-15 09:30:00,332.95,335.36,331.87,334.27,148446.0,317.6277,319.9268,316.5974,318.887,148446.0
2021-10-15 10:00:00,334.37,336.0,333.65,333.7,90001.0,318.9824,320.5374,318.2955,318.3432,90001.0
2021-10-15 10:30:00,333.88,335.03,333.52,333.94,54034.0,318.5149,319.612,318.1715,318.5722,54034.0
2021-10-15 11:00:00,334.04,334.57,333.37,333.41,49103.0,318.6676,319.1732,318.0284,318.0666,49103.0
2021-10-15 11:30:00,333.41,333.9,332.43,332.82,34016.0,318.0666,318.534,317.1317,317.5037,34016.0
2021-10-15 12:00:00,332.81,332.87,331.7,331.79,28884.0,317.4942,317.5514,316.4353,316.5211,28884.0
2021-10-15 12:30:00,331.85,332.25,331.67,332.13,39100.0,316.5784,316.96,316.4066,316.8455,39100.0
2021-10-15 13:00:00,332.19,333.5,332.12,332.5,52007.0,316.9027,318.1524,316.8359,317.1984,52007.0
2021-10-15 13:30:00,332.6,332.89,332.27,332.72,37152.0,317.2938,317.5705,316.979,317.4083,37152.0
2021-10-15 14:00:00,332.73,334.9,332.73,334.85,40226.0,317.4179,319.488,317.4179,319.4403,40226.0
2021-10-15 14:30:00,334.94,335.06,333.84,334.36,45419.0,319.5262,319.6406,318.4768,318.9729,45419.0
2021-10-15 15:00:00,334.23,334.38,333.24,333.29,71274.0,318.8488,318.9919,317.9044,317.9521,71274.0
2021-10-15 15:30:00,333.22,333.74,332.46,332.86,162998.0,317.8853,318.3814,317.1603,317.5419,162998.0
2021-10-18 09:30:00,330.69,331.56,328.64,330.96,68113.0,315.4717,316.3017,313.5161,315.7293,68113.0
2021-10-18 10:00:00,331.0,331.8,329.85,330.75,21885.0,315.7675,316.5307,314.6704,315.529,21885.0
2021-10-18 10:30:00,330.81,331.13,330.17,330.92,33069.0,315.5862,315.8915,314.9757,315.6912,33069.0
2021-10-18 11:00:00,330.92,333.12,330.55,333.08,64152.0,315.6912,317.7899,315.3382,317.7518,64152.0
2021-10-18 11:30:00,333.12,333.29,332.24,332.67,20784.0,317.7899,317.9521,316.9504,317.3606,20784.0
2021-10-18 12:00:00,332.57,332.85,331.34,331.42,22453.0,317.2652,317.5323,316.0918,316.1681,22453.0
2021-10-18 12:30:00,331.51,331.74,331.49,331.58,26977.0,316.254,316.4734,316.2349,316.3208,26977.0
2021-10-18 13:00:00,331.63,332.15,331.56,331.75,17898.0,316.3685,316.8646,316.3017,316.483,17898.0
2021-10-18 13:30:00,331.75,332.02,331.19,331.73,18497.0,316.483,316.7405,315.9487,316.4639,18497.0
2021-10-18 14:00:00,331.73,332.69,331.64,332.48,25681.0,316.4639,317.3797,316.378,317.1794,25681.0
2021-10-18 14:30:00,332.45,332.7,332.07,332.39,29655.0,317.1507,317.3892,316.7882,317.0935,29655.0
2021-10-18 15:00:00,332.44,332.87,332.33,332.33,24807.0,317.1412,317.5514,317.0363,317.0363,24807.0
2021-10-18 15:30:00,332.3,332.53,331.45,331.92,152095.0,317.0077,317.2271,316.1968,316.6451,152095.0
2021-10-19 09:30:00,334.91,337.08,334.1,336.17,83919.0,319.4975,321.5677,318.7248,320.6996,83919.0
2021-10-19 10:00:00,336.26,340.16,335.8,339.8,95759.0,320.7854,324.5059,320.3466,324.1625,95759.0
2021-10-19 10:30:00,339.95,341.92,339.07,341.07,97492.0,324.3056,326.1849,323.4661,325.3741,97492.0
2021-10-19 11:00:00,341.12,341.73,340.0,341.39,49663.0,325.4218,326.0037,324.3533,325.6793,49663.0
2021-10-19 11:30:00,341.41,342.22,341.12,342.0,46063.0,325.6984,326.4711,325.4218,326.2613,46063.0
2021-10-19 12:00:00,341.91,342.08,341.39,341.4,36677.0,326.1754,326.3376,325.6793,325.6889,36677.0
2021-10-19 12:30:00,341.44,343.4,341.44,343.0,55390.0,325.727,327.5968,325.727,327.2152,55390.0
2021-10-19 13:00:00,343.1,343.33,342.63,343.27,39525.0,327.3106,327.5301,326.8623,327.4728,39525.0
2021-10-19 13:30:00,343.15,343.84,343.03,343.69,35013.0,327.3583,328.0166,327.2439,327.8735,35013.0
2021-10-19 14:00:00,343.63,343.63,342.28,342.34,36440.0,327.8162,327.8162,326.5284,326.5856,36440.0
2021-10-19 14:30:00,342.31,342.42,341.5,342.13,43236.0,326.557,326.6619,325.7843,326.3853,43236.0
2021-10-19 15:00:00,342.12,343.12,342.08,342.54,52563.0,326.3757,327.3297,326.3376,326.7764,52563.0
2021-10-19 15:30:00,342.45,343.35,341.64,343.17,170134.0,326.6906,327.5491,325.9178,327.3774,170134.0
2021-10-20 09:30:00,343.65,345.32,341.95,343.37,63949.0,327.8353,329.4285,326.2136,327.5682,63949.0
2021-10-20 10:00:00,343.29,345.66,343.28,344.73,44169.0,327.4919,329.7528,327.4824,328.8656,44169.0
2021-10-20 10:30:00,344.81,346.06,344.12,344.12,34217.0,328.9419,330.1344,328.2837,328.2837,34217.0
2021-10-20 11:00:00,344.13,345.5,344.03,345.5,26303.0,328.2932,329.6002,328.1978,329.6002,26303.0
2021-10-20 11:30:00,345.37,346.0,345.06,345.87,17802.0,329.4762,330.0772,329.1804,329.9532,17802.0
2021-10-20 12:00:00,345.86,345.89,344.84,344.88,21398.0,329.9436,329.9722,328.9706,329.0087,21398.0
2021-10-20 12:30:00,344.97,345.05,343.95,344.09,23460.0,329.0946,329.1709,328.1215,328.2551,23460.0
2021-10-20 13:00:00,344.09,344.16,342.81,343.66,30444.0,328.2551,328.3219,327.034,327.8449,30444.0
2021-10-20 13:30:00,343.64,343.82,343.34,343.62,21516.0,327.8258,327.9975,327.5396,327.8067,21516.0
2021-10-20 14:00:00,343.8,344.81,343.71,344.81,20934.0,327.9784,328.9419,327.8926,328.9419,20934.0
2021-10-20 14:30:00,344.85,345.06,344.35,344.81,26882.0,328.9801,329.1804,328.5031,328.9419,26882.0
2021-10-20 15:00:00,344.87,345.11,344.27,344.35,27127.0,328.9992,329.2281,328.4268,328.5031,27127.0
2021-10-20 15:30:00,344.3,344.41,343.62,344.15,119635.0,328.4554,328.5604,327.8067,328.3123,119635.0
2021-10-21 09:30:00,343.93,345.07,341.62,342.3,44075.0,328.1024,329.19,325.8987,326.5475,44075.0
2021-10-21 10:00:00,342.07,343.24,340.75,343.24,21185.0,326.328,327.4442,325.0688,327.4442,21185.0
2021-10-21 10:30:00,342.99,344.57,342.99,343.7,20122.0,327.2057,328.713,327.2057,327.883,20122.0
2021-10-21 11:00:00,343.67,344.1,341.83,341.83,31076.0,327.8544,328.2646,326.0991,326.0991,31076.0
2021-10-21 11:30:00,341.87,342.73,341.42,342.38,22185.0,326.1372,326.9577,325.708,326.6238,22185.0
2021-10-21 12:00:00,342.48,343.06,342.44,342.93,13651.0,326.7192,327.2725,326.681,327.1485,13651.0
2021-10-21 12:30:00,342.98,342.98,342.39,342.48,10325.0,327.1962,327.1962,326.6333,326.7192,10325.0
2021-10-21 13:00:00,342.49,343.02,342.46,342.95,9205.0,326.7287,327.2343,326.7001,327.1675,9205.0
2021-10-21 13:30:00,342.99,343.05,342.45,342.45,11550.0,327.2057,327.2629,326.6906,326.6906,11550.0
2021-10-21 14:00:00,342.46,342.79,342.31,342.59,13820.0,326.7001,327.0149,326.557,326.8241,13820.0
2021-10-21 14:30:00,342.63,342.63,341.73,341.92,22225.0,326.8623,326.8623,326.0037,326.1849,22225.0
2021-10-21 15:00:00,342.0,343.05,341.92,342.7,43398.0,326.2613,327.2629,326.1849,326.929,43398.0
2021-10-21 15:30:00,342.79,343.1,342.5,342.93,93440.0,327.0149,327.3106,326.7383,327.1485,93440.0
2021-10-22 09:30:00,345.04,346.12,343.76,344.67,52300.0,329.1614,330.1917,327.9403,328.8084,52300.0
2021-10-22 10:00:00,344.75,345.4,344.06,344.34,21622.0,328.8847,329.5048,328.2265,328.4936,21622.0
2021-10-22 10:30:00,344.14,344.29,342.37,342.38,49466.0,328.3028,328.4459,326.6142,326.6238,49466.0
2021-10-22 11:00:00,342.49,343.06,341.43,341.63,37424.0,326.7287,327.2725,325.7175,325.9083,37424.0
2021-10-22 11:30:00,341.55,341.85,339.68,341.27,42400.0,325.832,326.1182,324.048,325.5649,42400.0
2021-10-22 12:00:00,341.37,342.5,341.18,342.0,26359.0,325.6603,326.7383,325.479,326.2613,26359.0
2021-10-22 12:30:00,342.1,342.53,341.98,342.13,17342.0,326.3567,326.7669,326.2422,326.3853,17342.0
2021-10-22 13:00:00,342.19,342.4,341.81,342.08,15593.0,326.4425,326.6429,326.08,326.3376,15593.0
2021-10-22 13:30:00,342.09,342.4,341.41,341.41,35600.0,326.3471,326.6429,325.6984,325.6984,35600.0
2021-10-22 14:00:00,341.4,341.69,341.02,341.16,33347.0,325.6889,325.9655,325.3264,325.4599,33347.0
2021-10-22 14:30:00,341.23,341.75,340.83,340.83,16114.0,325.5267,326.0228,325.1451,325.1451,16114.0
2021-10-22 15:00:00,340.84,341.56,340.65,340.92,33304.0,325.1546,325.8415,324.9734,325.231,33304.0
2021-10-22 15:30:00,341.03,341.67,340.51,340.8,76618.0,325.3359,325.9464,324.8398,325.1165,76618.0
2021-10-25 09:30:00,340.29,343.78,339.12,342.69,200349.0,324.63,327.9593,323.5138,326.9195,200349.0
2021-10-25 10:00:00,342.54,347.05,342.48,347.05,69030.0,326.7764,331.0789,326.7192,331.0789,69030.0
2021-10-25 10:30:00,347.25,348.96,346.73,347.6,55382.0,331.2697,332.901,330.7736,331.6036,55382.0
2021-10-25 11:00:00,347.56,349.71,347.38,349.71,60835.0,331.5654,333.6164,331.3937,333.6164,60835.0
2021-10-25 11:30:00,349.67,351.48,349.35,351.08,40634.0,333.5783,335.305,333.273,334.9234,40634.0
2021-10-25 12:00:00,351.1,351.8,350.86,351.69,42683.0,334.9425,335.6103,334.7135,335.5053,42683.0
2021-10-25 12:30:00,351.76,352.48,351.42,351.97,53701.0,335.5721,336.259,335.2478,335.7724,53701.0
2021-10-25 13:00:00,351.96,353.75,351.95,352.67,49159.0,335.7629,337.4705,335.7534,336.4402,49159.0
2021-10-25 13:30:00,352.7,352.99,351.88,352.55,36450.0,336.4689,336.7455,335.6866,336.3258,36450.0
2021-10-25 14:00:00,352.55,352.89,352.24,352.68,32443.0,336.3258,336.6501,336.03,336.4498,32443.0
2021-10-25 14:30:00,352.8,352.9,352.04,352.18,54798.0,336.5642,336.6596,335.8392,335.9728,54798.0
2021-10-25 15:00:00,352.16,352.31,351.59,351.9,62980.0,335.9537,336.0968,335.4099,335.7057,62980.0
2021-10-25 15:30:00,351.99,353.17,351.82,352.82,141228.0,335.7915,336.9172,335.6293,336.5833,141228.0
2021-10-26 09:30:00,353.36,353.85,349.44,350.0,67557.0,337.0985,337.5659,333.3589,333.8931,67557.0
2021-10-26 10:00:00,350.0,350.0,348.1,349.43,59440.0,333.8931,333.8931,332.0805,333.3493,59440.0
2021-10-26 10:30:00,349.34,349.86,347.4,349.75,57474.0,333.2635,333.7595,331.4128,333.6546,57474.0
2021-10-26 11:00:00,349.77,349.77,348.5,349.16,25804.0,333.6737,333.6737,332.4621,333.0918,25804.0
2021-10-26 11:30:00,349.16,350.5,348.56,349.3,29641.0,333.0918,334.3701,332.5194,333.2253,29641.0
2021-10-26 12:00:00,349.0,349.05,347.9,348.28,26206.0,332.9391,332.9868,331.8897,332.2523,26206.0
2021-10-26 12:30:00,348.27,348.89,347.29,347.93,28082.0,332.2427,332.8342,331.3078,331.9184,28082.0
2021-10-26 13:00:00,347.62,348.56,346.99,347.22,29498.0,331.6226,332.5194,331.0216,331.241,29498.0
2021-10-26 13:30:00,347.37,347.78,346.33,346.56,26714.0,331.3841,331.7753,330.392,330.6114,26714.0
2021-10-26 14:00:00,346.41,346.45,344.83,344.88,46963.0,330.4683,330.5065,328.961,329.0087,46963.0
2021-10-26 14:30:00,344.88,345.14,343.18,344.1,44073.0,329.0087,329.2568,327.387,328.2646,44073.0
2021-10-26 15:00:00,344.07,344.26,342.34,342.67,60423.0,328.236,328.4173,326.5856,326.9004,60423.0
2021-10-26 15:30:00,342.71,343.2,341.0,341.12,221688.0,326.9386,327.406,325.3073,325.4218,221688.0
2021-10-27 09:30:00,342.74,344.77,341.66,343.5,103546.0,326.9672,328.9038,325.9369,327.6922,103546.0
2021-10-27 10:00:00,343.76,346.08,343.2,344.32,92082.0,327.9403,330.1535,327.406,328.4745,92082.0
2021-10-27 10:30:00,344.51,344.92,341.77,342.3,107747.0,328.6558,329.0469,326.0418,326.5475,107747.0
2021-10-27 11:00:00,342.3,344.36,342.21,343.58,47449.0,326.5475,328.5127,326.4616,327.7686,47449.0
2021-10-27 11:30:00,343.44,343.95,341.81,342.15,33315.0,327.635,328.1215,326.08,326.4044,33315.0
2021-10-27 12:00:00,342.13,342.13,341.33,341.45,31259.0,326.3853,326.3853,325.6221,325.7366,31259.0
2021-10-27 12:30:00,341.3,341.72,340.62,341.25,46468.0,325.5935,325.9941,324.9448,325.5458,46468.0
2021-10-27 13:00:00,341.33,342.16,340.97,341.56,52427.0,325.6221,326.4139,325.2787,325.8415,52427.0
2021-10-27 13:30:00,341.43,341.64,340.96,341.28,26862.0,325.7175,325.9178,325.2691,325.5744,26862.0
2021-10-27 14:00:00,341.25,343.07,341.09,342.9,67082.0,325.5458,327.282,325.3931,327.1198,67082.0
2021-10-27 14:30:00,342.98,343.62,342.56,343.62,44391.0,327.1962,327.8067,326.7955,327.8067,44391.0
2021-10-27 15:00:00,343.63,343.74,340.74,341.34,78474.0,327.8162,327.9212,325.0592,325.6316,78474.0
2021-10-27 15:30:00,341.34,341.34,338.02,338.37,325242.0,325.6316,325.6316,322.4644,322.7983,325242.0
2021-10-28 09:30:00,339.28,342.04,338.23,341.74,106939.0,323.6664,326.2994,322.6648,326.0132,106939.0
2021-10-28 10:00:00,341.69,344.2,340.85,344.2,85220.0,325.9655,328.36,325.1642,328.36,85220.0
2021-10-28 10:30:00,344.23,345.63,343.19,345.63,57482.0,328.3886,329.7242,327.3965,329.7242,57482.0
2021-10-28 11:00:00,345.55,347.8,345.54,346.8,70079.0,329.6479,331.7943,329.6384,330.8404,70079.0
2021-10-28 11:30:00,346.8,348.31,346.59,346.78,76244.0,330.8404,332.2809,330.64,330.8213,76244.0
2021-10-28 12:00:00,346.89,348.8,346.81,347.41,59417.0,330.9262,332.7483,330.8499,331.4223,59417.0
2021-10-28 12:30:00,347.42,347.96,347.05,347.74,46940.0,331.4318,331.947,331.0789,331.7371,46940.0
2021-10-28 13:00:00,347.89,348.71,347.53,348.2,124990.0,331.8802,332.6625,331.5368,332.1759,124990.0
2021-10-28 13:30:00,348.21,349.28,347.66,347.86,53572.0,332.1855,333.2062,331.6608,331.8516,53572.0
2021-10-28 14:00:00,347.86,349.26,347.63,349.16,58955.0,331.8516,333.1872,331.6322,333.0918,58955.0
2021-10-28 14:30:00,349.07,349.79,348.67,348.94,182951.0,333.0059,333.6928,332.6243,332.8819,182951.0
2021-10-28 15:00:00,348.94,349.09,346.46,346.58,49352.0,332.8819,333.025,330.516,330.6305,49352.0
2021-10-28 15:30:00,346.63,349.76,346.57,349.7,184694.0,330.6782,333.6641,330.621,333.6069,184694.0
2021-10-29 09:30:00,348.5,349.36,344.48,345.37,101217.0,332.4621,333.2826,328.6271,329.4762,101217.0
2021-10-29 10:00:00,345.66,346.22,342.85,343.71,35061.0,329.7528,330.2871,327.0721,327.8926,35061.0
2021-10-29 10:30:00,343.81,345.68,343.51,344.75,25371.0,327.988,329.7719,327.7018,328.8847,25371.0
2021-10-29 11:00:00,344.68,346.23,344.6,345.93,28735.0,328.8179,330.2966,328.7416,330.0104,28735.0
2021-10-29 11:30:00,345.94,346.62,344.77,344.91,18894.0,330.0199,330.6687,328.9038,329.0373,18894.0
2021-10-29 12:00:00,344.89,345.6,344.61,345.53,25531.0,329.0183,329.6956,328.7512,329.6288,25531.0
2021-10-29 12:30:00,345.59,345.98,344.95,344.95,30492.0,329.6861,330.0581,329.0755,329.0755,30492.0
2021-10-29 13:00:00,344.93,345.06,344.6,344.91,25455.0,329.0564,329.1804,328.7416,329.0373,25455.0
2021-10-29 13:30:00,344.72,345.5,344.15,344.19,37855.0,328.8561,329.6002,328.3123,328.3505,37855.0
2021-10-29 14:00:00,344.24,344.24,342.0,342.04,46945.0,328.3982,328.3982,326.2613,326.2994,46945.0
2021-10-29 14:30:00,342.03,342.7,341.92,342.38,43191.0,326.2899,326.929,326.1849,326.6238,43191.0
2021-10-29 15:00:00,342.28,342.59,340.55,341.53,62143.0,326.5284,326.8241,324.878,325.8129,62143.0
2021-10-29 15:30:00,341.54,342.55,341.49,342.26,213028.0,325.8224,326.786,325.7747,326.5093,213028.0
2021-11-01 09:30:00,347.12,357.0,345.78,356.99,235881.0,331.1456,340.571,329.8673,340.5614,235881.0
2021-11-01 10:00:00,356.8,359.49,356.3,357.64,125949.0,340.3802,342.9464,339.9032,341.1815,125949.0
2021-11-01 10:30:00,357.37,359.95,356.97,359.95,90735.0,340.9239,343.3852,340.5423,343.3852,90735.0
2021-11-01 11:00:00,359.95,362.41,359.92,362.17,108441.0,343.3852,345.732,343.3566,345.503,108441.0
2021-11-01 11:30:00,362.17,364.8,361.8,364.57,87556.0,345.503,348.012,345.1501,347.7926,87556.0
2021-11-01 12:00:00,364.57,364.79,363.68,364.59,101885.0,347.7926,348.0025,346.9436,347.8117,101885.0
2021-11-01 12:30:00,364.53,365.63,364.11,365.57,86259.0,347.7544,348.8038,347.3538,348.7466,86259.0
2021-11-01 13:00:00,365.52,365.52,363.72,363.81,85932.0,348.6989,348.6989,346.9817,347.0676,85932.0
2021-11-01 13:30:00,363.83,364.18,361.62,361.65,74676.0,347.0867,347.4205,344.9784,345.007,74676.0
2021-11-01 14:00:00,361.59,361.59,358.7,360.18,72865.0,344.9497,344.9497,342.1927,343.6046,72865.0
2021-11-01 14:30:00,360.33,360.55,359.78,360.11,34133.0,343.7477,343.9576,343.223,343.5378,34133.0
2021-11-01 15:00:00,360.13,360.17,358.82,358.98,51149.0,343.5569,343.5951,342.3072,342.4598,51149.0
2021-11-01 15:30:00,359.07,359.92,358.3,358.76,204276.0,342.5457,343.3566,341.8111,342.25,204276.0
2021-11-02 09:30:00,360.06,360.06,350.49,352.16,112467.0,343.4901,343.4901,334.3606,335.9537,112467.0
2021-11-02 10:00:00,352.16,354.83,351.7,353.83,51462.0,335.9537,338.5008,335.5149,337.5468,51462.0
2021-11-02 10:30:00,353.82,354.37,351.74,354.01,46360.0,337.5373,338.062,335.553,337.7186,46360.0
2021-11-02 11:00:00,354.01,355.14,353.4,353.8,36421.0,337.7186,338.7966,337.1366,337.5182,36421.0
2021-11-02 11:30:00,353.8,354.23,351.68,351.68,37295.0,337.5182,337.9284,335.4958,335.4958,37295.0
2021-11-02 12:00:00,351.76,354.18,351.75,354.17,35853.0,335.5721,337.8807,335.5626,337.8712,35853.0
2021-11-02 12:30:00,354.25,355.2,354.18,354.9,37397.0,337.9475,338.8538,337.8807,338.5676,37397.0
2021-11-02 13:00:00,354.95,355.17,353.88,353.95,20626.0,338.6153,338.8252,337.5945,337.6613,20626.0
2021-11-02 13:30:00,353.88,354.05,353.37,353.48,32588.0,337.5945,337.7567,337.108,337.213,32588.0
2021-11-02 14:00:00,353.42,353.75,353.02,353.36,29711.0,337.1557,337.4705,336.7741,337.0985,29711.0
2021-11-02 14:30:00,353.25,354.05,353.03,354.02,24866.0,336.9935,337.7567,336.7837,337.7281,24866.0
2021-11-02 15:00:00,354.0,354.87,353.21,354.87,35270.0,337.709,338.539,336.9554,338.539,35270.0
2021-11-02 15:30:00,354.94,355.41,354.52,355.24,143072.0,338.6058,339.0541,338.2051,338.892,143072.0
2021-11-03 09:30:00,346.15,347.03,338.57,340.39,335840.0,330.2203,331.0598,322.9891,324.7254,335840.0
2021-11-03 10:00:00,340.45,340.89,336.7,338.75,153893.0,324.7826,325.2023,321.2052,323.1608,153893.0
2021-11-03 10:30:00,338.75,339.37,337.0,337.22,128727.0,323.1608,323.7523,321.4914,321.7012,128727.0
2021-11-03 11:00:00,337.22,337.31,335.45,336.44,118525.0,321.7012,321.7871,320.0127,320.9571,118525.0
2021-11-03 11:30:00,336.33,337.42,335.91,336.16,97073.0,320.8522,321.892,320.4515,320.69,97073.0
2021-11-03 12:00:00,336.23,338.17,336.15,337.33,81990.0,320.7568,322.6075,320.6805,321.8062,81990.0
2021-11-03 12:30:00,337.26,338.55,337.17,337.5,72394.0,321.7394,322.97,321.6535,321.9684,72394.0
2021-11-03 13:00:00,337.56,338.63,336.76,338.63,70261.0,322.0256,323.0463,321.2624,323.0463,70261.0
2021-11-03 13:30:00,338.56,339.37,338.56,338.77,66349.0,322.9796,323.7523,322.9796,323.1799,66349.0
2021-11-03 14:00:00,338.7,339.99,338.17,339.62,61611.0,323.1131,324.3438,322.6075,323.9908,61611.0
2021-11-03 14:30:00,339.54,340.62,338.88,339.86,79321.0,323.9145,324.9448,323.2848,324.2197,79321.0
2021-11-03 15:00:00,339.82,340.25,338.9,339.53,124044.0,324.1816,324.5918,323.3039,323.9049,124044.0
2021-11-03 15:30:00,339.57,343.31,339.37,343.06,367456.0,323.9431,327.511,323.7523,327.2725,367456.0
2021-11-04 09:30:00,344.83,347.62,344.32,346.56,114237.0,328.961,331.6226,328.4745,330.6114,114237.0
2021-11-04 10:00:00,346.44,348.65,346.16,347.06,52310.0,330.4969,332.6052,330.2298,331.0884,52310.0
2021-11-04 10:30:00,347.16,348.46,346.59,347.56,54878.0,331.1838,332.424,330.64,331.5654,54878.0
2021-11-04 11:00:00,347.44,347.56,345.06,345.62,47737.0,331.4509,331.5654,329.1804,329.7147,47737.0
2021-11-04 11:30:00,345.54,349.16,345.44,349.13,46532.0,329.6384,333.0918,329.543,333.0631,46532.0
2021-11-04 12:00:00,349.05,350.15,348.95,349.44,53076.0,332.9868,334.0362,332.8914,333.3589,53076.0
2021-11-04 12:30:00,349.45,349.5,348.29,349.15,30432.0,333.3684,333.4161,332.2618,333.0822,30432.0
2021-11-04 13:00:00,349.05,349.51,348.63,349.42,28336.0,332.9868,333.4257,332.5862,333.3398,28336.0
2021-11-04 13:30:00,349.38,349.44,348.36,348.81,27185.0,333.3016,333.3589,332.3286,332.7579,27185.0
2021-11-04 14:00:00,348.69,349.08,348.0,348.86,48720.0,332.6434,333.0154,331.9851,332.8056,48720.0
2021-11-04 14:30:00,348.94,349.24,348.07,349.04,42123.0,332.8819,333.1681,332.0519,332.9773,42123.0
2021-11-04 15:00:00,349.08,349.49,348.49,349.17,43206.0,333.0154,333.4066,332.4526,333.1013,43206.0
2021-11-04 15:30:00,349.16,350.86,348.97,350.85,141636.0,333.0918,334.7135,332.9105,334.704,141636.0
2021-11-05 09:30:00,352.8,354.1,351.01,353.37,72195.0,336.5642,337.8044,334.8566,337.108,72195.0
2021-11-05 10:00:00,353.32,354.25,352.67,352.82,49845.0,337.0603,337.9475,336.4402,336.5833,49845.0
2021-11-05 10:30:00,353.02,357.0,352.62,356.64,64310.0,336.7741,340.571,336.3925,340.2275,64310.0
2021-11-05 11:00:00,356.64,358.29,355.97,357.43,56425.0,340.2275,341.8016,339.5884,340.9812,56425.0
2021-11-05 11:30:00,357.51,358.5,356.9,358.29,59686.0,341.0575,342.0019,340.4756,341.8016,59686.0
2021-11-05 12:00:00,358.3,358.54,357.26,357.84,38558.0,341.8111,342.0401,340.819,341.3723,38558.0
2021-11-05 12:30:00,357.73,357.85,356.06,357.43,54510.0,341.2674,341.3818,339.6742,340.9812,54510.0
2021-11-05 13:00:00,357.46,358.19,354.71,354.71,26028.0,341.0098,341.7062,338.3864,338.3864,26028.0
2021-11-05 13:30:00,354.87,356.25,354.43,355.96,26163.0,338.539,339.8555,338.1192,339.5788,26163.0
2021-11-05 14:00:00,355.95,358.68,355.95,358.14,41383.0,339.5693,342.1737,339.5693,341.6585,41383.0
2021-11-05 14:30:00,358.23,358.53,355.82,356.56,80705.0,341.7444,342.0306,339.4453,340.1512,80705.0
2021-11-05 15:00:00,356.73,356.8,354.97,355.53,44989.0,340.3134,340.3802,338.6344,339.1686,44989.0
2021-11-05 15:30:00,355.63,356.32,354.26,354.97,131930.0,339.264,339.9223,337.9571,338.6344,131930.0
2021-11-08 09:30:00,359.0,363.52,358.0,361.34,193146.0,342.4789,346.7909,341.5249,344.7112,193146.0
2021-11-08 10:00:00,361.27,365.24,360.44,364.64,73365.0,344.6445,348.4318,343.8527,347.8594,73365.0
2021-11-08 10:30:00,364.65,364.97,363.9,364.51,67969.0,347.8689,348.1742,347.1534,347.7354,67969.0
2021-11-08 11:00:00,364.39,365.45,363.27,364.37,68905.0,347.6209,348.6321,346.5524,347.6018,68905.0
2021-11-08 11:30:00,364.48,364.5,363.29,363.96,33121.0,347.7067,347.7258,346.5715,347.2107,33121.0
2021-11-08 12:00:00,363.95,364.01,362.23,362.54,29824.0,347.2011,347.2584,345.5603,345.856,29824.0
2021-11-08 12:30:00,362.53,362.59,360.35,360.36,23113.0,345.8465,345.9037,343.7668,343.7763,23113.0
2021-11-08 13:00:00,360.46,360.72,359.76,360.25,31952.0,343.8717,344.1198,343.204,343.6714,31952.0
2021-11-08 13:30:00,360.13,361.19,360.05,360.93,30960.0,343.5569,344.5681,343.4806,344.3201,30960.0
2021-11-08 14:00:00,360.91,361.71,360.6,361.05,19248.0,344.301,345.0642,344.0053,344.4346,19248.0
2021-11-08 14:30:00,361.0,361.15,360.37,360.78,24745.0,344.3869,344.53,343.7859,344.177,24745.0
2021-11-08 15:00:00,360.7,360.92,360.24,360.65,30746.0,344.1007,344.3106,343.6619,344.053,30746.0
2021-11-08 15:30:00,360.72,361.41,360.09,360.76,140776.0,344.1198,344.778,343.5188,344.1579,140776.0
2021-11-09 09:30:00,362.0,363.17,355.76,356.52,73929.0,345.3409,346.457,339.388,340.1131,73929.0
2021-11-09 10:00:00,356.32,357.41,354.28,355.9,68640.0,339.9223,340.9621,337.9761,339.5216,68640.0
2021-11-09 10:30:00,355.97,359.48,355.85,359.06,49004.0,339.5884,342.9368,339.4739,342.5362,49004.0
2021-11-09 11:00:00,358.98,359.39,354.77,355.0,46237.0,342.4598,342.851,338.4436,338.663,46237.0
2021-11-09 11:30:00,354.99,355.79,353.16,353.65,50542.0,338.6535,339.4166,336.9077,337.3751,50542.0
2021-11-09 12:00:00,353.93,355.15,353.39,353.63,54447.0,337.6422,338.8061,337.1271,337.3561,54447.0
2021-11-09 12:30:00,353.61,356.21,353.5,355.11,55959.0,337.337,339.8173,337.232,338.7679,55959.0
2021-11-09 13:00:00,355.2,355.52,353.86,354.23,47178.0,338.8538,339.1591,337.5755,337.9284,47178.0
2021-11-09 13:30:00,354.41,354.74,352.57,352.91,51035.0,338.1002,338.415,336.3448,336.6692,51035.0
2021-11-09 14:00:00,353.05,353.5,352.0,352.94,51440.0,336.8027,337.232,335.8011,336.6978,51440.0
2021-11-09 14:30:00,352.96,353.47,352.27,353.26,50376.0,336.7169,337.2034,336.0586,337.0031,50376.0
2021-11-09 15:00:00,353.3,354.46,353.07,354.23,47295.0,337.0412,338.1479,336.8218,337.9284,47295.0
2021-11-09 15:30:00,354.16,355.84,353.99,355.78,133680.0,337.8617,339.4643,337.6995,339.4071,133680.0
2021-11-10 09:30:00,353.9,354.1,352.0,353.56,62444.0,337.6136,337.8044,335.8011,337.2893,62444.0
2021-11-10 10:00:00,353.61,353.9,352.55,353.21,33241.0,337.337,337.6136,336.3258,336.9554,33241.0
2021-11-10 10:30:00,353.32,355.34,352.81,354.32,55210.0,337.0603,338.9874,336.5738,338.0143,55210.0
2021-11-10 11:00:00,354.33,354.53,353.51,354.27,33697.0,338.0238,338.2146,337.2416,337.9666,33697.0
2021-11-10 11:30:00,354.17,355.59,353.79,355.12,28906.0,337.8712,339.2259,337.5087,338.7775,28906.0
2021-11-10 12:00:00,355.25,355.4,353.1,353.27,27599.0,338.9015,339.0446,336.8504,337.0126,27599.0
2021-11-10 12:30:00,353.17,353.45,352.18,353.43,39189.0,336.9172,337.1843,335.9728,337.1653,39189.0
2021-11-10 13:00:00,353.33,353.69,352.78,353.11,29147.0,337.0699,337.4133,336.5452,336.86,29147.0
2021-11-10 13:30:00,353.14,354.2,353.06,353.44,53125.0,336.8886,337.8998,336.8123,337.1748,53125.0
2021-11-10 14:00:00,353.39,353.51,351.25,351.34,31535.0,337.1271,337.2416,335.0856,335.1714,31535.0
2021-11-10 14:30:00,351.34,351.43,350.14,350.98,39464.0,335.1714,335.2573,334.0267,334.828,39464.0
2021-11-10 15:00:00,351.04,352.58,350.43,352.17,29226.0,334.8852,336.3544,334.3033,335.9632,29226.0
2021-11-10 15:30:00,352.14,352.76,351.64,352.65,104114.0,335.9346,336.5261,335.4576,336.4212,104114.0
2021-11-11 09:30:00,353.07,355.78,352.26,355.54,51568.0,336.8218,339.4071,336.0491,339.1782,51568.0
2021-11-11 10:00:00,355.64,356.82,355.15,356.82,31216.0,339.2736,340.3992,338.8061,340.3992,31216.0
2021-11-11 10:30:00,356.89,358.6,356.82,357.34,49202.0,340.466,342.0973,340.3992,340.8953,49202.0
2021-11-11 11:00:00,357.35,357.78,356.1,356.3,27255.0,340.9049,341.3151,339.7124,339.9032,27255.0
2021-11-11 11:30:00,356.05,356.8,355.65,355.98,20839.0,339.6647,340.3802,339.2831,339.5979,20839.0
2021-11-11 12:00:00,356.13,356.67,355.29,355.65,26630.0,339.741,340.2562,338.9397,339.2831,26630.0
2021-11-11 12:30:00,355.78,357.03,355.78,355.97,22145.0,339.4071,340.5996,339.4071,339.5884,22145.0
2021-11-11 13:00:00,356.1,356.13,354.41,354.73,19164.0,339.7124,339.741,338.1002,338.4054,19164.0
2021-11-11 13:30:00,354.73,354.98,354.25,354.48,11004.0,338.4054,338.6439,337.9475,338.1669,11004.0
2021-11-11 14:00:00,354.47,355.7,354.47,355.53,19785.0,338.1574,339.3308,338.1574,339.1686,19785.0
2021-11-11 14:30:00,355.44,355.67,355.14,355.53,23062.0,339.0828,339.3022,338.7966,339.1686,23062.0
2021-11-11 15:00:00,355.44,356.11,355.15,355.99,18392.0,339.0828,339.7219,338.8061,339.6074,18392.0
2021-11-11 15:30:00,355.99,356.5,355.56,356.0,63090.0,339.6074,340.094,339.1972,339.617,63090.0
2021-11-12 09:30:00,357.22,357.22,353.53,354.94,54838.0,340.7808,340.7808,337.2607,338.6058,54838.0
2021-11-12 10:00:00,354.68,356.36,354.26,355.88,21977.0,338.3577,339.9604,337.9571,339.5025,21977.0
2021-11-12 10:30:00,355.75,357.63,354.8,357.36,52928.0,339.3785,341.172,338.4722,340.9144,52928.0
2021-11-12 11:00:00,357.47,358.77,357.47,357.95,20686.0,341.0193,342.2595,341.0193,341.4772,20686.0
2021-11-12 11:30:00,358.06,358.51,357.86,358.28,15326.0,341.5822,342.0115,341.3914,341.7921,15326.0
2021-11-12 12:00:00,358.3,358.8,356.72,357.24,21041.0,341.8111,342.2881,340.3039,340.7999,21041.0
2021-11-12 12:30:00,357.26,357.97,356.83,357.43,14109.0,340.819,341.4963,340.4088,340.9812,14109.0
2021-11-12 13:00:00,357.5,357.9,357.32,357.4,12355.0,341.048,341.4295,340.8762,340.9526,12355.0
2021-11-12 13:30:00,357.41,357.94,357.01,357.94,15965.0,340.9621,341.4677,340.5805,341.4677,15965.0
2021-11-12 14:00:00,358.0,358.07,357.49,357.5,12471.0,341.5249,341.5917,341.0384,341.048,12471.0
2021-11-12 14:30:00,357.48,357.59,357.01,357.23,12858.0,341.0289,341.1338,340.5805,340.7904,12858.0
2021-11-12 15:00:00,357.19,358.03,357.17,357.94,24121.0,340.7522,341.5536,340.7331,341.4677,24121.0
2021-11-12 15:30:00,358.0,359.15,357.97,358.55,117533.0,341.5249,342.622,341.4963,342.0496,117533.0
2021-11-15 09:30:00,362.11,363.75,360.27,362.89,114953.0,345.4458,347.0103,343.6905,346.1899,114953.0
2021-11-15 10:00:00,362.92,362.92,360.08,361.65,34408.0,346.2185,346.2185,343.5092,345.007,34408.0
2021-11-15 10:30:00,361.76,361.95,360.16,360.21,29080.0,345.1119,345.2932,343.5855,343.6332,29080.0
2021-11-15 11:00:00,360.29,361.48,359.64,361.19,31484.0,343.7096,344.8448,343.0895,344.5681,31484.0
2021-11-15 11:30:00,361.08,361.26,359.79,360.31,23862.0,344.4632,344.6349,343.2326,343.7286,23862.0
2021-11-15 12:00:00,360.31,361.16,360.05,361.0,22267.0,343.7286,344.5395,343.4806,344.3869,22267.0
2021-11-15 12:30:00,360.96,362.01,360.95,361.93,23988.0,344.3487,345.3504,344.3392,345.2741,23988.0
2021-11-15 13:00:00,362.02,362.05,360.84,361.0,24383.0,345.3599,345.3886,344.2343,344.3869,24383.0
2021-11-15 13:30:00,361.0,361.0,360.08,360.44,21733.0,344.3869,344.3869,343.5092,343.8527,21733.0
2021-11-15 14:00:00,360.48,361.01,360.07,360.36,22363.0,343.8908,344.3964,343.4997,343.7763,22363.0
2021-11-15 14:30:00,360.35,361.12,360.3,360.9,23933.0,343.7668,344.5014,343.7191,344.2915,23933.0
2021-11-15 15:00:00,360.88,361.73,360.66,361.45,38656.0,344.2724,345.0833,344.0625,344.8162,38656.0
2021-11-15 15:30:00,361.55,361.56,360.39,361.21,129255.0,344.9116,344.9211,343.805,344.5872,129255.0
2021-11-16 09:30:00,359.88,362.13,358.2,360.16,60420.0,343.3184,345.4649,341.7157,343.5855,60420.0
2021-11-16 10:00:00,360.16,361.54,359.97,361.07,31855.0,343.5855,344.902,343.4043,344.4537,31855.0
2021-11-16 10:30:00,360.85,362.33,360.85,362.21,28908.0,344.2438,345.6557,344.2438,345.5412,28908.0
2021-11-16 11:00:00,362.23,362.65,361.62,362.14,27076.0,345.5603,345.961,344.9784,345.4744,27076.0
2021-11-16 11:30:00,362.17,363.08,362.0,363.02,24311.0,345.503,346.3712,345.3409,346.3139,24311.0
2021-11-16 12:00:00,363.22,364.21,363.14,364.19,44862.0,346.5047,347.4492,346.4284,347.4301,44862.0
2021-11-16 12:30:00,364.19,364.54,363.76,364.46,18657.0,347.4301,347.764,347.0199,347.6877,18657.0
2021-11-16 13:00:00,364.4,364.91,364.17,364.73,40274.0,347.6304,348.117,347.411,347.9452,40274.0
2021-11-16 13:30:00,364.78,366.2,364.42,365.61,48864.0,347.9929,349.3476,347.6495,348.7847,48864.0
2021-11-16 14:00:00,365.58,365.6,363.85,364.47,51640.0,348.7561,348.7752,347.1057,347.6972,51640.0
2021-11-16 14:30:00,364.35,364.47,363.52,363.6,27556.0,347.5827,347.6972,346.7909,346.8672,27556.0
2021-11-16 15:00:00,363.64,363.72,361.98,362.17,34930.0,346.9054,346.9817,345.3218,345.503,34930.0
2021-11-16 15:30:00,362.08,362.64,361.84,362.03,109975.0,345.4172,345.9514,345.1882,345.3695,109975.0
2021-11-17 09:30:00,360.0,360.41,350.77,351.04,196525.0,343.4329,343.824,334.6277,334.8852,196525.0
2021-11-17 10:00:00,351.11,351.17,349.2,349.73,106129.0,334.952,335.0093,333.1299,333.6355,106129.0
2021-11-17 10:30:00,349.82,353.63,349.81,353.33,83425.0,333.7214,337.3561,333.7118,337.0699,83425.0
2021-11-17 11:00:00,353.44,353.54,351.56,351.72,46775.0,337.1748,337.2702,335.3813,335.5339,46775.0
2021-11-17 11:30:00,351.72,353.52,351.32,353.42,46869.0,335.5339,337.2511,335.1524,337.1557,46869.0
2021-11-17 12:00:00,353.5,353.55,350.51,350.52,40749.0,337.232,337.2797,334.3796,334.3892,40749.0
2021-11-17 12:30:00,350.55,352.13,349.95,351.86,29215.0,334.4178,335.9251,333.8454,335.6675,29215.0
2021-11-17 13:00:00,351.7,352.72,351.44,352.23,25205.0,335.5149,336.4879,335.2668,336.0205,25205.0
2021-11-17 13:30:00,352.31,354.26,352.31,354.04,26599.0,336.0968,337.9571,336.0968,337.7472,26599.0
2021-11-17 14:00:00,354.01,354.03,352.97,353.52,34939.0,337.7186,337.7376,336.7264,337.2511,34939.0
2021-11-17 14:30:00,353.48,354.8,353.35,354.09,41542.0,337.213,338.4722,337.0889,337.7949,41542.0
2021-11-17 15:00:00,354.33,354.55,353.51,354.2,53197.0,338.0238,338.2337,337.2416,337.8998,53197.0
2021-11-17 15:30:00,354.2,355.24,353.46,353.56,234588.0,337.8998,338.892,337.1939,337.2893,234588.0
2021-11-18 09:30:00,364.48,365.72,359.73,362.88,266717.0,347.7067,348.8897,343.1753,346.1804,266717.0
2021-11-18 10:00:00,362.98,363.08,358.79,360.17,146715.0,346.2758,346.3712,342.2786,343.5951,146715.0
2021-11-18 10:30:00,360.2,364.76,360.2,364.18,152785.0,343.6237,347.9739,343.6237,347.4205,152785.0
2021-11-18 11:00:00,364.17,364.3,360.71,361.31,52030.0,347.411,347.535,344.1102,344.6826,52030.0
2021-11-18 11:30:00,361.31,361.77,360.57,360.9,41326.0,344.6826,345.1215,343.9767,344.2915,41326.0
2021-11-18 12:00:00,361.05,361.79,359.88,360.11,45277.0,344.4346,345.1405,343.3184,343.5378,45277.0
2021-11-18 12:30:00,360.06,361.35,359.65,361.33,36821.0,343.4901,344.7208,343.099,344.7017,36821.0
2021-11-18 13:00:00,361.42,361.85,359.7,360.14,45614.0,344.7876,345.1978,343.1467,343.5665,45614.0
2021-11-18 13:30:00,360.3,360.3,359.23,359.37,31521.0,343.7191,343.7191,342.6983,342.8319,31521.0
2021-11-18 14:00:00,359.47,359.9,358.09,358.41,39951.0,342.9273,343.3375,341.6108,341.9161,39951.0
2021-11-18 14:30:00,358.49,359.06,357.95,358.85,38216.0,341.9924,342.5362,341.4772,342.3358,38216.0
2021-11-18 15:00:00,358.84,359.27,358.45,358.78,61713.0,342.3263,342.7365,341.9542,342.2691,61713.0
2021-11-18 15:30:00,358.65,358.82,356.9,357.15,270004.0,342.145,342.3072,340.4756,340.7141,270004.0
2021-11-19 09:30:00,353.73,354.85,350.31,351.35,171736.0,337.4515,338.5199,334.1888,335.181,171736.0
2021-11-19 10:00:00,351.15,351.15,346.79,347.3,94269.0,334.9902,334.9902,330.8308,331.3174,94269.0
2021-11-19 10:30:00,347.21,350.97,347.14,350.23,50576.0,331.2315,334.8185,331.1647,334.1125,50576.0
2021-11-19 11:00:00,350.22,351.77,349.62,350.13,46204.0,334.103,335.5816,333.5306,334.0171,46204.0
2021-11-19 11:30:00,349.9,350.96,349.14,349.14,52818.0,333.7977,334.8089,333.0727,333.0727,52818.0
2021-11-19 12:00:00,349.18,349.39,348.18,348.82,51107.0,333.1108,333.3112,332.1569,332.7674,51107.0
2021-11-19 12:30:00,348.84,349.34,348.31,348.5,51209.0,332.7865,333.2635,332.2809,332.4621,51209.0
2021-11-19 13:00:00,348.53,348.61,347.42,347.68,58029.0,332.4908,332.5671,331.4318,331.6799,58029.0
2021-11-19 13:30:00,347.58,348.46,347.53,348.28,42532.0,331.5845,332.424,331.5368,332.2523,42532.0
2021-11-19 14:00:00,348.3,348.36,347.27,347.36,55151.0,332.2713,332.3286,331.2887,331.3746,55151.0
2021-11-19 14:30:00,347.38,347.47,346.37,346.85,53550.0,331.3937,331.4795,330.4302,330.8881,53550.0
2021-11-19 15:00:00,346.85,347.09,345.86,346.3,58511.0,330.8881,331.117,329.9436,330.3634,58511.0
2021-11-19 15:30:00,346.3,346.62,345.53,346.17,230970.0,330.3634,330.6687,329.6288,330.2394,230970.0
2021-11-22 09:30:00,347.77,349.02,343.11,346.99,123386.0,331.7657,332.9582,327.3202,331.0216,123386.0
2021-11-22 10:00:00,347.12,350.58,347.12,347.57,80891.0,331.1456,334.4464,331.1456,331.5749,80891.0
2021-11-22 10:30:00,347.61,349.2,347.52,348.59,58240.0,331.6131,333.1299,331.5272,332.548,58240.0
2021-11-22 11:00:00,348.82,353.43,348.41,353.43,77881.0,332.7674,337.1653,332.3763,337.1653,77881.0
2021-11-22 11:30:00,353.16,354.7,350.64,352.17,73763.0,336.9077,338.3768,334.5037,335.9632,73763.0
2021-11-22 12:00:00,352.06,352.83,351.59,352.22,37549.0,335.8583,336.5929,335.4099,336.0109,37549.0
2021-11-22 12:30:00,352.19,353.13,351.37,351.67,55606.0,335.9823,336.8791,335.2001,335.4863,55606.0
2021-11-22 13:00:00,351.48,352.41,351.45,351.85,43285.0,335.305,336.1922,335.2764,335.658,43285.0
2021-11-22 13:30:00,351.89,353.5,351.79,353.06,48089.0,335.6961,337.232,335.6007,336.8123,48089.0
2021-11-22 14:00:00,353.03,353.5,351.66,352.09,37050.0,336.7837,337.232,335.4767,335.8869,37050.0
2021-11-22 14:30:00,352.04,352.92,351.69,352.77,36058.0,335.8392,336.6787,335.5053,336.5356,36058.0
2021-11-22 15:00:00,352.78,352.87,352.0,352.48,54627.0,336.5452,336.631,335.8011,336.259,54627.0
2021-11-22 15:30:00,352.47,352.56,349.0,349.0,182557.0,336.2494,336.3353,332.9391,332.9391,182557.0
2021-11-23 09:30:00,348.98,353.08,346.54,351.35,110260.0,332.92,336.8314,330.5923,335.181,110260.0
2021-11-23 10:00:00,351.21,351.67,349.86,350.35,53918.0,335.0474,335.4863,333.7595,334.227,53918.0
2021-11-23 10:30:00,350.41,350.41,347.14,347.14,56464.0,334.2842,334.2842,331.1647,331.1647,56464.0
2021-11-23 11:00:00,347.19,348.04,345.48,347.43,77269.0,331.2124,332.0233,329.5811,331.4414,77269.0
2021-11-23 11:30:00,347.43,347.43,345.05,345.55,60494.0,331.4414,331.4414,329.1709,329.6479,60494.0
2021-11-23 12:00:00,345.49,346.9,344.9,346.66,66237.0,329.5907,330.9358,329.0278,330.7068,66237.0
2021-11-23 12:30:00,346.79,348.52,346.69,348.5,50200.0,330.8308,332.4812,330.7354,332.4621,50200.0
2021-11-23 13:00:00,348.45,348.55,346.55,346.84,40286.0,332.4144,332.5098,330.6019,330.8785,40286.0
2021-11-23 13:30:00,346.83,347.5,346.43,346.55,40132.0,330.869,331.5082,330.4874,330.6019,40132.0
2021-11-23 14:00:00,346.59,348.62,346.49,348.46,23757.0,330.64,332.5766,330.5446,332.424,23757.0
2021-11-23 14:30:00,348.45,350.64,347.98,350.48,34179.0,332.4144,334.5037,331.9661,334.351,34179.0
2021-11-23 15:00:00,350.39,350.59,349.19,349.2,48449.0,334.2652,334.456,333.1204,333.1299,48449.0
2021-11-23 15:30:00,349.16,350.2,348.61,349.89,136432.0,333.0918,334.0839,332.5671,333.7882,136432.0
2021-11-24 09:30:00,359.27,371.8,358.83,366.71,777561.0,342.7365,354.6899,342.3167,349.8341,777561.0
2021-11-24 10:00:00,366.01,370.78,365.55,370.18,240789.0,349.1663,353.7168,348.7275,353.1444,240789.0
2021-11-24 10:30:00,370.01,374.64,369.65,372.44,390426.0,352.9822,357.3992,352.6388,355.3004,390426.0
2021-11-24 11:00:00,372.44,372.81,368.8,370.0,134096.0,355.3004,355.6534,351.8279,352.9727,134096.0
2021-11-24 11:30:00,369.9,372.7,369.86,370.85,104619.0,352.8773,355.5485,352.8392,353.7836,104619.0
2021-11-24 12:00:00,370.91,370.94,367.56,368.31,101432.0,353.8408,353.8695,350.645,351.3605,101432.0
2021-11-24 12:30:00,368.2,369.59,368.18,368.77,125988.0,351.2555,352.5816,351.2365,351.7993,125988.0
2021-11-24 13:00:00,368.73,371.04,368.47,370.69,66304.0,351.7612,353.9648,351.5131,353.631,66304.0
2021-11-24 13:30:00,370.62,371.01,367.13,367.29,77817.0,353.5642,353.9362,350.2348,350.3874,77817.0
2021-11-24 14:00:00,367.29,368.49,365.73,365.81,72515.0,350.3874,351.5322,348.8992,348.9755,72515.0
2021-11-24 14:30:00,365.93,368.77,365.81,367.76,92958.0,349.09,351.7993,348.9755,350.8358,92958.0
2021-11-24 15:00:00,367.85,368.0,366.18,367.46,90141.0,350.9217,351.0647,349.3285,350.5496,90141.0
2021-11-24 15:30:00,367.56,369.23,367.33,367.88,280263.0,350.645,352.2381,350.4256,350.9503,280263.0
2021-11-26 09:30:00,355.0,358.0,348.79,351.04,259120.0,338.663,341.5249,332.7388,334.8852,259120.0
2021-11-26 10:00:00,350.99,354.95,349.3,354.66,149216.0,334.8375,338.6153,333.2253,338.3387,149216.0
2021-11-26 10:30:00,354.6,356.35,352.8,353.97,108363.0,338.2814,339.9509,336.5642,337.6804,108363.0
2021-11-26 11:00:00,353.91,355.0,352.15,354.42,144956.0,337.6232,338.663,335.9442,338.1097,144956.0
2021-11-26 11:30:00,354.33,358.43,353.74,357.29,131476.0,338.0238,341.9352,337.461,340.8476,131476.0
2021-11-26 12:00:00,357.39,359.6,356.37,359.52,109380.0,340.943,343.0513,339.97,342.975,109380.0
2021-11-26 12:30:00,359.52,361.3,357.58,358.53,217333.0,342.975,344.6731,341.1243,342.0306,217333.0
2021-11-29 09:30:00,366.0,367.0,354.71,358.0,246788.0,349.1568,350.1108,338.3864,341.5249,246788.0
2021-11-29 10:00:00,357.71,358.49,350.0,350.13,126847.0,341.2483,341.9924,333.8931,334.0171,126847.0
2021-11-29 10:30:00,350.0,351.3,349.06,349.7,104741.0,333.8931,335.1333,332.9964,333.6069,104741.0
2021-11-29 11:00:00,349.52,350.21,346.36,346.52,102476.0,333.4352,334.0934,330.4206,330.5733,102476.0
2021-11-29 11:30:00,346.41,350.77,346.4,350.59,83898.0,330.4683,334.6277,330.4588,334.456,83898.0
2021-11-29 12:00:00,350.59,352.36,350.18,351.68,97387.0,334.456,336.1445,334.0648,335.4958,97387.0
2021-11-29 12:30:00,351.86,352.63,350.55,350.78,56425.0,335.6675,336.4021,334.4178,334.6372,56425.0
2021-11-29 13:00:00,350.66,350.87,349.47,350.03,55628.0,334.5227,334.7231,333.3875,333.9217,55628.0
2021-11-29 13:30:00,350.0,350.24,348.0,348.76,72275.0,333.8931,334.1221,331.9851,332.7102,72275.0
2021-11-29 14:00:00,348.76,349.13,347.93,348.28,61109.0,332.7102,333.0631,331.9184,332.2523,61109.0
2021-11-29 14:30:00,348.38,349.28,347.84,349.07,56263.0,332.3477,333.2062,331.8325,333.0059,56263.0
2021-11-29 15:00:00,349.1,349.32,347.69,347.69,66300.0,333.0345,333.2444,331.6894,331.6894,66300.0
2021-11-29 15:30:00,347.71,348.95,347.59,347.92,237040.0,331.7085,332.8914,331.594,331.9088,237040.0
2021-11-30 09:30:00,346.2,351.99,346.0,349.78,169034.0,330.268,335.7915,330.0772,333.6832,169034.0
2021-11-30 10:00:00,350.25,352.23,346.42,347.13,83044.0,334.1316,336.0205,330.4779,331.1552,83044.0
2021-11-30 10:30:00,347.27,350.54,345.62,345.77,91615.0,331.2887,334.4083,329.7147,329.8578,91615.0
2021-11-30 11:00:00,345.47,346.9,344.61,345.7,60469.0,329.5716,330.9358,328.7512,329.791,60469.0
2021-11-30 11:30:00,345.62,346.32,344.5,346.28,58978.0,329.7147,330.3825,328.6462,330.3443,58978.0
2021-11-30 12:00:00,346.09,346.12,342.82,344.85,81175.0,330.163,330.1917,327.0435,328.9801,81175.0
2021-11-30 12:30:00,344.74,345.67,343.22,343.62,60231.0,328.8752,329.7624,327.4251,327.8067,60231.0
2021-11-30 13:00:00,343.7,343.86,342.31,342.55,55533.0,327.883,328.0357,326.557,326.786,55533.0
2021-11-30 13:30:00,342.5,344.52,342.49,344.36,50458.0,326.7383,328.6653,326.7287,328.5127,50458.0
2021-11-30 14:00:00,344.34,346.43,344.09,344.15,62581.0,328.4936,330.4874,328.2551,328.3123,62581.0
2021-11-30 14:30:00,343.99,344.84,341.89,342.09,66803.0,328.1597,328.9706,326.1563,326.3471,66803.0
2021-11-30 15:00:00,342.07,343.31,341.84,342.6,75591.0,326.328,327.511,326.1086,326.8336,75591.0
2021-11-30 15:30:00,342.55,345.69,342.55,345.28,251937.0,326.786,329.7814,326.786,329.3903,251937.0
2021-12-01 09:30:00,353.62,353.73,350.46,352.39,110314.0,337.3465,337.4515,334.3319,336.1731,110314.0
2021-12-01 10:00:00,352.74,352.89,350.34,350.66,89697.0,336.507,336.6501,334.2175,334.5227,89697.0
2021-12-01 10:30:00,350.72,351.8,349.12,351.33,59972.0,334.58,335.6103,333.0536,335.1619,59972.0
2021-12-01 11:00:00,351.12,351.76,350.33,351.05,34501.0,334.9616,335.5721,334.2079,334.8948,34501.0
2021-12-01 11:30:00,351.2,351.2,347.79,348.34,51946.0,335.0379,335.0379,331.7848,332.3095,51946.0
2021-12-01 12:00:00,348.44,350.64,348.09,349.45,37230.0,332.4049,334.5037,332.071,333.3684,37230.0
2021-12-01 12:30:00,349.5,350.18,347.65,347.65,40299.0,333.4161,334.0648,331.6513,331.6513,40299.0
2021-12-01 13:00:00,347.76,348.32,346.46,348.2,60824.0,331.7562,332.2904,330.516,332.1759,60824.0
2021-12-01 13:30:00,348.2,348.91,346.15,348.25,72959.0,332.1759,332.8533,330.2203,332.2236,72959.0
2021-12-01 14:00:00,348.0,349.33,347.27,349.31,49212.0,331.9851,333.2539,331.2887,333.2349,49212.0
2021-12-01 14:30:00,349.01,349.52,347.87,348.03,48178.0,332.9487,333.4352,331.8611,332.0138,48178.0
2021-12-01 15:00:00,348.19,348.38,345.32,346.05,149530.0,332.1664,332.3477,329.4285,330.1249,149530.0
2021-12-01 15:30:00,345.96,346.64,341.4,341.55,165243.0,330.039,330.6877,325.6889,325.832,165243.0
2021-12-02 09:30:00,344.88,347.0,343.46,346.35,75867.0,329.0087,331.0312,327.6541,330.4111,75867.0
2021-12-02 10:00:00,346.47,349.37,345.03,349.09,93374.0,330.5256,333.2921,329.1518,333.025,93374.0
2021-12-02 10:30:00,349.3,350.07,347.22,349.82,91760.0,333.2253,333.9599,331.241,333.7214,91760.0
2021-12-02 11:00:00,349.92,351.18,348.98,351.15,67944.0,333.8168,335.0188,332.92,334.9902,67944.0
2021-12-02 11:30:00,350.81,352.36,349.73,352.36,86576.0,334.6658,336.1445,333.6355,336.1445,86576.0
2021-12-02 12:00:00,352.05,354.11,351.63,353.99,83254.0,335.8488,337.814,335.4481,337.6995,83254.0
2021-12-02 12:30:00,353.99,354.12,351.28,352.4,43675.0,337.6995,337.8235,335.1142,336.1827,43675.0
2021-12-02 13:00:00,352.17,352.71,351.07,351.51,31787.0,335.9632,336.4784,334.9139,335.3336,31787.0
2021-12-02 13:30:00,351.92,353.64,351.47,353.52,50018.0,335.7247,337.3656,335.2955,337.2511,50018.0
2021-12-02 14:00:00,353.45,353.78,352.11,352.75,50304.0,337.1843,337.4991,335.906,336.5165,50304.0
2021-12-02 14:30:00,352.74,352.95,350.89,351.51,37186.0,336.507,336.7073,334.7421,335.3336,37186.0
2021-12-02 15:00:00,351.68,352.24,350.9,351.15,54556.0,335.4958,336.03,334.7517,334.9902,54556.0
2021-12-02 15:30:00,351.05,352.11,349.79,350.64,197919.0,334.8948,335.906,333.6928,334.5037,197919.0
2021-12-03 09:30:00,352.62,353.04,346.17,347.33,75955.0,336.3925,336.7932,330.2394,331.346,75955.0
2021-12-03 10:00:00,347.36,348.84,346.1,347.95,60696.0,331.3746,332.7865,330.1726,331.9374,60696.0
2021-12-03 10:30:00,347.93,348.42,345.67,347.32,53549.0,331.9184,332.3858,329.7624,331.3364,53549.0
2021-12-03 11:00:00,347.62,349.02,346.44,348.34,33523.0,331.6226,332.9582,330.4969,332.3095,33523.0
2021-12-03 11:30:00,348.24,349.42,346.63,346.94,47189.0,332.2141,333.3398,330.6782,330.9739,47189.0
2021-12-03 12:00:00,346.97,349.62,346.94,349.55,38372.0,331.0025,333.5306,330.9739,333.4638,38372.0
2021-12-03 12:30:00,349.4,350.16,347.1,347.51,51851.0,333.3207,334.0457,331.1266,331.5177,51851.0
2021-12-03 13:00:00,347.3,348.7,347.03,347.9,24541.0,331.3174,332.6529,331.0598,331.8897,24541.0
2021-12-03 13:30:00,347.75,347.93,346.92,346.92,31345.0,331.7466,331.9184,330.9548,330.9548,31345.0
2021-12-03 14:00:00,347.01,347.67,346.43,347.02,35947.0,331.0407,331.6703,330.4874,331.0502,35947.0
2021-12-03 14:30:00,347.24,347.43,345.45,345.91,35592.0,331.2601,331.4414,329.5525,329.9913,35592.0
2021-12-03 15:00:00,345.68,347.47,345.0,347.25,47195.0,329.7719,331.4795,329.1232,331.2697,47195.0
2021-12-03 15:30:00,347.24,349.56,345.78,349.04,175882.0,331.2601,333.4734,329.8673,332.9773,175882.0
2021-12-06 09:30:00,352.75,353.84,350.51,351.94,105185.0,336.5165,337.5564,334.3796,335.7438,105185.0
2021-12-06 10:00:00,352.0,355.0,351.72,354.23,72479.0,335.8011,338.663,335.5339,337.9284,72479.0
2021-12-06 10:30:00,354.01,356.94,353.51,356.22,54101.0,337.7186,340.5137,337.2416,339.8269,54101.0
2021-12-06 11:00:00,356.31,356.34,353.98,354.35,45178.0,339.9127,339.9413,337.6899,338.0429,45178.0
2021-12-06 11:30:00,354.41,354.66,353.31,354.06,48557.0,338.1002,338.3387,337.0508,337.7663,48557.0
2021-12-06 12:00:00,354.01,354.77,353.15,354.77,33688.0,337.7186,338.4436,336.8981,338.4436,33688.0
2021-12-06 12:30:00,354.63,356.0,353.72,355.99,36872.0,338.31,339.617,337.4419,339.6074,36872.0
2021-12-06 13:00:00,355.86,356.83,355.01,356.39,52861.0,339.4834,340.4088,338.6725,339.989,52861.0
2021-12-06 13:30:00,356.16,356.78,355.84,356.16,35795.0,339.7696,340.3611,339.4643,339.7696,35795.0
2021-12-06 14:00:00,356.16,357.9,356.16,357.12,40000.0,339.7696,341.4295,339.7696,340.6854,40000.0
2021-12-06 14:30:00,357.06,357.22,355.62,355.81,38590.0,340.6282,340.7808,339.2545,339.4357,38590.0
2021-12-06 15:00:00,355.73,357.06,355.73,356.04,29318.0,339.3594,340.6282,339.3594,339.6551,29318.0
2021-12-06 15:30:00,356.04,356.26,354.21,354.54,182430.0,339.6551,339.865,337.9094,338.2242,182430.0
2021-12-07 09:30:00,359.69,363.63,359.15,362.86,102012.0,343.1372,346.8959,342.622,346.1613,102012.0
2021-12-07 10:00:00,362.92,366.97,362.91,364.92,92411.0,346.2185,350.0821,346.209,348.1265,92411.0
2021-12-07 10:30:00,365.3,366.29,363.74,365.36,63564.0,348.489,349.4334,347.0008,348.5462,63564.0
2021-12-07 11:00:00,365.1,366.07,364.81,365.09,38153.0,348.2982,349.2236,348.0216,348.2887,38153.0
2021-12-07 11:30:00,365.03,365.23,363.29,364.95,32925.0,348.2314,348.4222,346.5715,348.1551,32925.0
2021-12-07 12:00:00,364.91,366.21,363.88,364.21,58183.0,348.117,349.3571,347.1344,347.4492,58183.0
2021-12-07 12:30:00,364.51,365.18,364.44,364.78,26528.0,347.7354,348.3745,347.6686,347.9929,26528.0
2021-12-07 13:00:00,364.74,365.25,363.53,363.7,19445.0,347.9548,348.4413,346.8005,346.9626,19445.0
2021-12-07 13:30:00,363.78,364.11,363.23,363.36,22582.0,347.039,347.3538,346.5143,346.6383,22582.0
2021-12-07 14:00:00,363.24,363.94,362.93,363.17,21038.0,346.5238,347.1916,346.2281,346.457,21038.0
2021-12-07 14:30:00,363.23,363.26,362.22,362.52,23791.0,346.5143,346.5429,345.5507,345.8369,23791.0
2021-12-07 15:00:00,362.56,362.82,361.68,361.68,39293.0,345.8751,346.1231,345.0356,345.0356,39293.0
2021-12-07 15:30:00,361.77,362.0,360.4,361.35,143732.0,345.1215,345.3409,343.8145,344.7208,143732.0
2021-12-08 09:30:00,362.28,364.0,361.28,361.85,57837.0,345.608,347.2488,344.654,345.1978,57837.0
2021-12-08 10:00:00,361.59,362.22,359.36,359.36,51513.0,344.9497,345.5507,342.8224,342.8224,51513.0
2021-12-08 10:30:00,359.63,360.37,357.89,357.92,39300.0,343.0799,343.7859,341.42,341.4486,39300.0
2021-12-08 11:00:00,358.09,359.8,357.76,359.52,33143.0,341.6108,343.2421,341.296,342.975,33143.0
2021-12-08 11:30:00,359.42,360.84,359.35,360.39,32856.0,342.8796,344.2343,342.8128,343.805,32856.0
2021-12-08 12:00:00,360.4,361.16,360.15,360.7,34767.0,343.8145,344.5395,343.576,344.1007,34767.0
2021-12-08 12:30:00,360.8,361.07,359.89,360.67,35523.0,344.1961,344.4537,343.328,344.0721,35523.0
2021-12-08 13:00:00,360.63,360.64,359.41,360.34,30341.0,344.0339,344.0435,342.8701,343.7573,30341.0
2021-12-08 13:30:00,360.26,360.53,359.58,359.61,34012.0,343.6809,343.9385,343.0322,343.0609,34012.0
2021-12-08 14:00:00,359.58,359.95,358.9,359.95,31058.0,343.0322,343.3852,342.3835,343.3852,31058.0
2021-12-08 14:30:00,360.01,360.48,359.61,360.3,24604.0,343.4424,343.8908,343.0609,343.7191,24604.0
2021-12-08 15:00:00,360.37,361.27,359.95,361.06,26377.0,343.7859,344.6445,343.3852,344.4441,26377.0
2021-12-08 15:30:00,360.99,361.77,360.74,361.22,85577.0,344.3773,345.1215,344.1389,344.5968,85577.0
2021-12-09 09:30:00,359.85,360.79,358.0,359.63,79708.0,343.2898,344.1866,341.5249,343.0799,79708.0
2021-12-09 10:00:00,359.81,362.48,359.64,361.03,35614.0,343.2517,345.7988,343.0895,344.4155,35614.0
2021-12-09 10:30:00,361.18,362.12,359.99,361.92,35609.0,344.5586,345.4553,343.4234,345.2645,35609.0
2021-12-09 11:00:00,361.89,362.26,361.24,361.84,27820.0,345.2359,345.5889,344.6158,345.1882,27820.0
2021-12-09 11:30:00,361.83,362.53,361.36,362.13,27694.0,345.1787,345.8465,344.7303,345.4649,27694.0
2021-12-09 12:00:00,362.14,362.62,361.78,362.44,21586.0,345.4744,345.9323,345.131,345.7606,21586.0
2021-12-09 12:30:00,362.48,363.89,362.38,363.68,22833.0,345.7988,347.1439,345.7034,346.9436,22833.0
2021-12-09 13:00:00,363.68,364.31,363.5,363.5,25857.0,346.9436,347.5446,346.7718,346.7718,25857.0
2021-12-09 13:30:00,363.39,363.85,363.09,363.53,22380.0,346.6669,347.1057,346.3807,346.8005,22380.0
2021-12-09 14:00:00,363.44,363.72,362.2,362.48,22957.0,346.7146,346.9817,345.5317,345.7988,22957.0
2021-12-09 14:30:00,362.73,363.04,362.33,362.5,25546.0,346.0373,346.333,345.6557,345.8179,25546.0
2021-12-09 15:00:00,362.41,362.77,361.22,362.09,39481.0,345.732,346.0754,344.5968,345.4267,39481.0
2021-12-09 15:30:00,362.05,362.87,361.78,362.14,79709.0,345.3886,346.1708,345.131,345.4744,79709.0
2021-12-10 09:30:00,362.86,364.0,359.37,360.07,74196.0,346.1613,347.2488,342.8319,343.4997,74196.0
2021-12-10 10:00:00,360.19,361.05,358.0,358.78,38554.0,343.6142,344.4346,341.5249,342.2691,38554.0
2021-12-10 10:30:00,359.01,360.47,358.51,358.68,63578.0,342.4885,343.8813,342.0115,342.1737,63578.0
2021-12-10 11:00:00,358.66,359.61,357.44,359.32,58834.0,342.1546,343.0609,340.9907,342.7842,58834.0
2021-12-10 11:30:00,359.44,360.87,359.11,359.29,28216.0,342.8987,344.2629,342.5839,342.7556,28216.0
2021-12-10 12:00:00,359.24,360.08,358.75,358.75,19743.0,342.7079,343.5092,342.2404,342.2404,19743.0
2021-12-10 12:30:00,358.75,358.81,357.65,358.17,24812.0,342.2404,342.2977,341.1911,341.6871,24812.0
2021-12-10 13:00:00,358.15,358.96,358.06,358.65,30314.0,341.668,342.4408,341.5822,342.145,30314.0
2021-12-10 13:30:00,358.68,359.0,358.17,358.75,27447.0,342.1737,342.4789,341.6871,342.2404,27447.0
2021-12-10 14:00:00,358.67,358.92,357.8,358.7,19690.0,342.1641,342.4026,341.3342,342.1927,19690.0
2021-12-10 14:30:00,358.78,358.8,358.0,358.21,24222.0,342.2691,342.2881,341.5249,341.7253,24222.0
2021-12-10 15:00:00,358.24,358.58,357.34,357.81,40775.0,341.7539,342.0783,340.8953,341.3437,40775.0
2021-12-10 15:30:00,357.82,359.14,357.56,358.36,130152.0,341.3532,342.6125,341.1052,341.8684,130152.0
2021-12-13 09:30:00,359.12,361.47,352.97,355.26,128061.0,342.5934,344.8353,336.7264,338.911,128061.0
2021-12-13 10:00:00,355.14,357.13,352.89,353.03,59968.0,338.7966,340.695,336.6501,336.7837,59968.0
2021-12-13 10:30:00,353.02,353.09,350.0,350.67,64769.0,336.7741,336.8409,333.8931,334.5323,64769.0
2021-12-13 11:00:00,350.6,350.94,349.46,350.35,46632.0,334.4655,334.7898,333.378,334.227,46632.0
2021-12-13 11:30:00,350.22,351.49,350.01,350.21,40876.0,334.103,335.3145,333.9026,334.0934,40876.0
2021-12-13 12:00:00,350.17,352.18,349.73,351.82,41567.0,334.0553,335.9728,333.6355,335.6293,41567.0
2021-12-13 12:30:00,351.9,351.99,349.95,350.02,41673.0,335.7057,335.7915,333.8454,333.9122,41673.0
2021-12-13 13:00:00,350.09,350.35,349.38,350.14,33629.0,333.979,334.227,333.3016,334.0267,33629.0
2021-12-13 13:30:00,350.16,350.42,349.58,350.15,24070.0,334.0457,334.2938,333.4924,334.0362,24070.0
2021-12-13 14:00:00,350.02,350.78,349.51,350.49,27990.0,333.9122,334.6372,333.4257,334.3606,27990.0
2021-12-13 14:30:00,350.53,351.87,349.87,351.77,27471.0,334.3987,335.677,333.7691,335.5816,27471.0
2021-12-13 15:00:00,351.88,352.46,351.7,351.7,36114.0,335.6866,336.2399,335.5149,335.5149,36114.0
2021-12-13 15:30:00,351.87,353.39,351.42,351.63,141959.0,335.677,337.1271,335.2478,335.4481,141959.0
2021-12-14 09:30:00,349.88,354.36,349.34,353.13,122220.0,333.7786,338.0525,333.2635,336.8791,122220.0
2021-12-14 10:00:00,353.27,353.68,351.52,353.15,66172.0,337.0126,337.4038,335.3432,336.8981,66172.0
2021-12-14 10:30:00,353.37,354.27,349.56,350.13,69990.0,337.108,337.9666,333.4734,334.0171,69990.0
2021-12-14 11:00:00,349.87,350.47,348.2,349.24,76168.0,333.7691,334.3415,332.1759,333.1681,76168.0
2021-12-14 11:30:00,349.12,349.47,347.5,347.71,54554.0,333.0536,333.3875,331.5082,331.7085,54554.0
2021-12-14 12:00:00,347.74,349.06,347.38,349.01,39984.0,331.7371,332.9964,331.3937,332.9487,39984.0
2021-12-14 12:30:00,349.18,349.18,346.75,347.18,39570.0,333.1108,333.1108,330.7927,331.2029,39570.0
2021-12-14 13:00:00,347.25,348.34,347.03,348.04,33097.0,331.2697,332.3095,331.0598,332.0233,33097.0
2021-12-14 13:30:00,348.04,348.15,346.34,346.59,36890.0,332.0233,332.1282,330.4015,330.64,36890.0
2021-12-14 14:00:00,346.62,347.65,346.44,346.62,39592.0,330.6687,331.6513,330.4969,330.6687,39592.0
2021-12-14 14:30:00,346.66,346.9,346.01,346.71,38451.0,330.7068,330.9358,330.0867,330.7545,38451.0
2021-12-14 15:00:00,346.73,348.55,346.49,348.5,67982.0,330.7736,332.5098,330.5446,332.4621,67982.0
2021-12-14 15:30:00,348.5,349.89,348.18,348.69,210649.0,332.4621,333.7882,332.1569,332.6434,210649.0
2021-12-15 09:30:00,349.49,350.18,344.75,345.96,120237.0,333.4066,334.0648,328.8847,330.039,120237.0
2021-12-15 10:00:00,346.17,347.05,343.6,343.88,70803.0,330.2394,331.0789,327.7876,328.0547,70803.0
2021-12-15 10:30:00,344.01,346.08,343.84,344.66,56145.0,328.1788,330.1535,328.0166,328.7988,56145.0
2021-12-15 11:00:00,344.69,345.24,344.13,344.5,29719.0,328.8275,329.3522,328.2932,328.6462,29719.0
2021-12-15 11:30:00,344.3,344.45,342.81,343.36,39601.0,328.4554,328.5985,327.034,327.5587,39601.0
2021-12-15 12:00:00,343.38,344.6,343.22,343.84,28655.0,327.5778,328.7416,327.4251,328.0166,28655.0
2021-12-15 12:30:00,343.94,344.57,343.15,343.42,30297.0,328.112,328.713,327.3583,327.6159,30297.0
2021-12-15 13:00:00,343.39,343.89,342.73,342.98,30682.0,327.5873,328.0643,326.9577,327.1962,30682.0
2021-12-15 13:30:00,342.92,344.78,342.86,344.78,59400.0,327.1389,328.9133,327.0817,328.9133,59400.0
2021-12-15 14:00:00,344.2,346.98,343.34,344.41,49659.0,328.36,331.0121,327.5396,328.5604,49659.0
2021-12-15 14:30:00,344.14,345.79,343.16,343.44,73341.0,328.3028,329.8768,327.3679,327.635,73341.0
2021-12-15 15:00:00,343.57,345.2,338.02,344.55,266346.0,327.759,329.314,322.4644,328.6939,266346.0
2021-12-15 15:30:00,344.3,345.1,342.4,343.95,275121.0,328.4554,329.2186,326.6429,328.1215,275121.0
2021-12-16 09:30:00,349.77,351.29,347.0,349.18,99094.0,333.6737,335.1237,331.0312,333.1108,99094.0
2021-12-16 10:00:00,349.17,350.72,348.41,350.72,52743.0,333.1013,334.58,332.3763,334.58,52743.0
2021-12-16 10:30:00,350.72,351.19,350.1,350.5,42802.0,334.58,335.0283,333.9885,334.3701,42802.0
2021-12-16 11:00:00,350.39,351.77,350.1,351.19,60397.0,334.2652,335.5816,333.9885,335.0283,60397.0
2021-12-16 11:30:00,351.38,351.42,347.73,347.73,38514.0,335.2096,335.2478,331.7276,331.7276,38514.0
2021-12-16 12:00:00,347.99,348.6,347.51,348.03,28440.0,331.9756,332.5575,331.5177,332.0138,28440.0
2021-12-16 12:30:00,347.92,348.4,347.24,347.49,49329.0,331.9088,332.3667,331.2601,331.4986,49329.0
2021-12-16 13:00:00,347.56,349.66,347.46,349.29,69406.0,331.5654,333.5688,331.47,333.2158,69406.0
2021-12-16 13:30:00,349.29,349.85,348.03,348.93,31797.0,333.2158,333.75,332.0138,332.8723,31797.0
2021-12-16 14:00:00,348.83,348.97,347.94,347.98,71969.0,332.7769,332.9105,331.9279,331.9661,71969.0
2021-12-16 14:30:00,347.99,348.65,347.58,348.44,111304.0,331.9756,332.6052,331.5845,332.4049,111304.0
2021-12-16 15:00:00,348.35,349.56,347.92,349.37,62533.0,332.319,333.4734,331.9088,333.2921,62533.0
2021-12-16 15:30:00,349.56,350.25,348.2,348.21,153698.0,333.4734,334.1316,332.1759,332.1855,153698.0
2021-12-17 09:30:00,349.3,349.79,341.56,344.1,335579.0,333.2253,333.6928,325.8415,328.2646,335579.0
2021-12-17 10:00:00,344.08,344.94,342.07,344.11,72859.0,328.2455,329.066,326.328,328.2742,72859.0
2021-12-17 10:30:00,343.91,347.56,343.49,346.33,62527.0,328.0834,331.5654,327.6827,330.392,62527.0
2021-12-17 11:00:00,346.13,350.32,346.13,348.28,82465.0,330.2012,334.1984,330.2012,332.2523,82465.0
2021-12-17 11:30:00,348.28,348.78,346.61,347.16,71769.0,332.2523,332.7292,330.6591,331.1838,71769.0
2021-12-17 12:00:00,346.95,347.91,345.63,347.6,66530.0,330.9835,331.8993,329.7242,331.6036,66530.0
2021-12-17 12:30:00,347.49,348.77,347.22,347.85,48549.0,331.4986,332.7197,331.241,331.842,48549.0
2021-12-17 13:00:00,347.83,348.41,346.46,348.39,47473.0,331.823,332.3763,330.516,332.3572,47473.0
2021-12-17 13:30:00,348.28,349.37,348.16,349.09,39256.0,332.2523,333.2921,332.1378,333.025,39256.0
2021-12-17 14:00:00,349.11,349.94,349.02,349.36,82159.0,333.0441,333.8359,332.9582,333.2826,82159.0
2021-12-17 14:30:00,349.49,349.7,348.53,349.3,87427.0,333.4066,333.6069,332.4908,333.2253,87427.0
2021-12-17 15:00:00,349.3,350.38,349.18,349.54,110044.0,333.2253,334.2556,333.1108,333.4543,110044.0
2021-12-17 15:30:00,349.53,350.27,346.79,347.03,276902.0,333.4447,334.1507,330.8308,331.0598,276902.0
2021-12-20 09:30:00,342.94,343.5,337.42,339.13,159778.0,327.158,327.6922,321.892,323.5233,159778.0
2021-12-20 10:00:00,339.52,343.01,339.3,340.3,103320.0,323.8954,327.2248,323.6855,324.6395,103320.0
2021-12-20 10:30:00,340.53,340.57,336.68,337.82,74302.0,324.8589,324.8971,321.1861,322.2736,74302.0
2021-12-20 11:00:00,337.83,338.01,336.39,336.77,42710.0,322.2832,322.4549,320.9094,321.2719,42710.0
2021-12-20 11:30:00,336.78,338.61,336.77,338.22,38055.0,321.2815,323.0273,321.2719,322.6552,38055.0
2021-12-20 12:00:00,338.23,338.71,337.05,337.65,38303.0,322.6648,323.1227,321.5391,322.1114,38303.0
2021-12-20 12:30:00,337.58,337.59,336.65,337.0,32633.0,322.0447,322.0542,321.1575,321.4914,32633.0
2021-12-20 13:00:00,337.13,337.35,336.32,336.87,31929.0,321.6154,321.8253,320.8427,321.3673,31929.0
2021-12-20 13:30:00,336.76,338.63,336.57,337.98,28687.0,321.2624,323.0463,321.0811,322.4263,28687.0
2021-12-20 14:00:00,338.06,338.89,337.77,337.82,28858.0,322.5026,323.2944,322.2259,322.2736,28858.0
2021-12-20 14:30:00,337.71,337.95,336.88,337.73,37761.0,322.1687,322.3976,321.3769,322.1878,37761.0
2021-12-20 15:00:00,337.82,340.0,337.82,339.78,59639.0,322.2736,324.3533,322.2736,324.1434,59639.0
2021-12-20 15:30:00,339.69,340.31,338.0,338.86,235089.0,324.0576,324.649,322.4453,323.2658,235089.0
2021-12-21 09:30:00,342.77,345.67,342.16,344.75,106622.0,326.9958,329.7624,326.4139,328.8847,106622.0
2021-12-21 10:00:00,344.83,347.59,344.82,345.73,43185.0,328.961,331.594,328.9515,329.8196,43185.0
2021-12-21 10:30:00,345.93,348.19,345.67,347.9,38166.0,330.0104,332.1664,329.7624,331.8897,38166.0
2021-12-21 11:00:00,348.17,349.63,347.45,349.3,42728.0,332.1473,333.5401,331.4605,333.2253,42728.0
2021-12-21 11:30:00,349.38,350.83,348.49,350.5,47169.0,333.3016,334.6849,332.4526,334.3701,47169.0
2021-12-21 12:00:00,350.57,351.5,350.19,351.42,36713.0,334.4369,335.3241,334.0744,335.2478,36713.0
2021-12-21 12:30:00,351.33,351.54,349.86,351.31,47147.0,335.1619,335.3622,333.7595,335.1428,47147.0
2021-12-21 13:00:00,351.3,352.04,350.23,351.54,41926.0,335.1333,335.8392,334.1125,335.3622,41926.0
2021-12-21 13:30:00,351.66,352.52,351.54,351.74,39233.0,335.4767,336.2971,335.3622,335.553,39233.0
2021-12-21 14:00:00,351.56,351.84,350.4,350.56,37715.0,335.3813,335.6484,334.2747,334.4273,37715.0
2021-12-21 14:30:00,350.64,351.01,349.46,349.62,33695.0,334.5037,334.8566,333.378,333.5306,33695.0
2021-12-21 15:00:00,349.51,350.35,349.36,349.52,52715.0,333.4257,334.227,333.2826,333.4352,52715.0
2021-12-21 15:30:00,349.5,350.33,348.56,349.93,254518.0,333.4161,334.2079,332.5194,333.8263,254518.0
2021-12-22 09:30:00,349.08,351.6,347.86,348.34,65540.0,333.0154,335.4195,331.8516,332.3095,65540.0
2021-12-22 10:00:00,348.32,350.47,348.0,349.92,55378.0,332.2904,334.3415,331.9851,333.8168,55378.0
2021-12-22 10:30:00,349.7,349.91,347.43,347.48,49127.0,333.6069,333.8072,331.4414,331.4891,49127.0
2021-12-22 11:00:00,347.49,348.45,346.51,346.88,58156.0,331.4986,332.4144,330.5637,330.9167,58156.0
2021-12-22 11:30:00,346.91,347.64,346.1,346.75,55832.0,330.9453,331.6417,330.1726,330.7927,55832.0
2021-12-22 12:00:00,346.8,346.8,344.65,345.2,47966.0,330.8404,330.8404,328.7893,329.314,47966.0
2021-12-22 12:30:00,345.17,345.93,344.67,345.66,47550.0,329.2854,330.0104,328.8084,329.7528,47550.0
2021-12-22 13:00:00,345.6,346.08,345.44,345.83,39435.0,329.6956,330.1535,329.543,329.915,39435.0
2021-12-22 13:30:00,345.88,346.16,344.73,344.77,46758.0,329.9627,330.2298,328.8656,328.9038,46758.0
2021-12-22 14:00:00,344.7,345.3,344.21,344.23,59987.0,328.837,329.4094,328.3696,328.3886,59987.0
2021-12-22 14:30:00,344.1,344.64,343.54,344.06,71597.0,328.2646,328.7798,327.7304,328.2265,71597.0
2021-12-22 15:00:00,344.2,345.82,343.91,345.55,64505.0,328.36,329.9055,328.0834,329.6479,64505.0
2021-12-22 15:30:00,345.48,347.18,344.99,347.15,246277.0,329.5811,331.2029,329.1137,331.1743,246277.0
2021-12-23 09:30:00,348.0,350.69,346.3,349.53,91038.0,331.9851,334.5514,330.3634,333.4447,91038.0
2021-12-23 10:00:00,349.43,351.39,349.02,351.13,64723.0,333.3493,335.2191,332.9582,334.9711,64723.0
2021-12-23 10:30:00,351.29,351.49,349.71,350.79,45387.0,335.1237,335.3145,333.6164,334.6467,45387.0
2021-12-23 11:00:00,350.9,351.21,349.3,349.62,28299.0,334.7517,335.0474,333.2253,333.5306,28299.0
2021-12-23 11:30:00,349.89,350.27,349.26,349.77,16132.0,333.7882,334.1507,333.1872,333.6737,16132.0
2021-12-23 12:00:00,349.77,350.5,349.77,350.04,25815.0,333.6737,334.3701,333.6737,333.9313,25815.0
2021-12-23 12:30:00,350.03,350.11,349.41,349.89,25541.0,333.9217,333.998,333.3303,333.7882,25541.0
2021-12-23 13:00:00,349.91,350.2,349.42,350.09,19500.0,333.8072,334.0839,333.3398,333.979,19500.0
2021-12-23 13:30:00,350.0,350.29,349.31,350.29,24058.0,333.8931,334.1698,333.2349,334.1698,24058.0
2021-12-23 14:00:00,350.25,350.53,349.49,350.06,42318.0,334.1316,334.3987,333.4066,333.9503,42318.0
2021-12-23 14:30:00,350.11,350.5,349.76,350.19,15121.0,333.998,334.3701,333.6641,334.0744,15121.0
2021-12-23 15:00:00,350.15,350.59,349.75,350.08,28303.0,334.0362,334.456,333.6546,333.9694,28303.0
2021-12-23 15:30:00,350.07,350.6,349.16,349.36,126500.0,333.9599,334.4655,333.0918,333.2826,126500.0
2021-12-27 09:30:00,350.0,351.68,349.09,350.18,48709.0,333.8931,335.4958,333.025,334.0648,48709.0
2021-12-27 10:00:00,350.36,351.76,349.01,350.57,45161.0,334.2365,335.5721,332.9487,334.4369,45161.0
2021-12-27 10:30:00,350.54,350.71,348.45,349.12,66183.0,334.4083,334.5704,332.4144,333.0536,66183.0
2021-12-27 11:00:00,349.26,350.0,348.52,350.0,33131.0,333.1872,333.8931,332.4812,333.8931,33131.0
2021-12-27 11:30:00,349.93,350.39,349.39,349.57,33109.0,333.8263,334.2652,333.3112,333.4829,33109.0
2021-12-27 12:00:00,349.64,350.6,349.6,350.4,20649.0,333.5497,334.4655,333.5115,334.2747,20649.0
2021-12-27 12:30:00,350.46,350.46,349.64,349.82,19227.0,334.3319,334.3319,333.5497,333.7214,19227.0
2021-12-27 13:00:00,349.92,350.17,349.77,350.0,19842.0,333.8168,334.0553,333.6737,333.8931,19842.0
2021-12-27 13:30:00,350.05,350.2,349.41,349.97,23169.0,333.9408,334.0839,333.3303,333.8645,23169.0
2021-12-27 14:00:00,349.81,350.2,349.42,350.07,23535.0,333.7118,334.0839,333.3398,333.9599,23535.0
2021-12-27 14:30:00,350.02,350.26,349.26,349.52,22848.0,333.9122,334.1411,333.1872,333.4352,22848.0
2021-12-27 15:00:00,349.52,349.95,349.17,349.94,21829.0,333.4352,333.8454,333.1013,333.8359,21829.0
2021-12-27 15:30:00,349.94,351.3,349.26,350.75,127689.0,333.8359,335.1333,333.1872,334.6086,127689.0
2021-12-28 09:30:00,349.28,352.63,349.28,352.25,48596.0,333.2062,336.4021,333.2062,336.0396,48596.0
2021-12-28 10:00:00,352.03,353.14,351.38,351.59,36728.0,335.8297,336.8886,335.2096,335.4099,36728.0
2021-12-28 10:30:00,351.36,352.32,351.15,351.15,28382.0,335.1905,336.1063,334.9902,334.9902,28382.0
2021-12-28 11:00:00,351.18,351.25,349.9,350.71,16331.0,335.0188,335.0856,333.7977,334.5704,16331.0
2021-12-28 11:30:00,350.82,351.44,350.55,351.19,17928.0,334.6754,335.2668,334.4178,335.0283,17928.0
2021-12-28 12:00:00,351.18,351.64,350.23,350.4,11909.0,335.0188,335.4576,334.1125,334.2747,11909.0
2021-12-28 12:30:00,350.34,350.74,349.82,350.73,12816.0,334.2175,334.599,333.7214,334.5895,12816.0
2021-12-28 13:00:00,350.65,350.94,350.52,350.59,14815.0,334.5132,334.7898,334.3892,334.456,14815.0
2021-12-28 13:30:00,350.63,350.95,350.47,350.77,22326.0,334.4941,334.7994,334.3415,334.6277,22326.0
2021-12-28 14:00:00,350.73,350.73,349.45,349.45,27258.0,334.5895,334.5895,333.3684,333.3684,27258.0
2021-12-28 14:30:00,349.4,349.94,349.31,349.94,12001.0,333.3207,333.8359,333.2349,333.8359,12001.0
2021-12-28 15:00:00,349.73,349.86,349.17,349.56,22619.0,333.6355,333.7595,333.1013,333.4734,22619.0
2021-12-28 15:30:00,349.54,350.42,348.89,349.91,77995.0,333.4543,334.2938,332.8342,333.8072,77995.0
2021-12-29 09:30:00,348.36,349.31,346.14,348.35,125355.0,332.3286,333.2349,330.2107,332.319,125355.0
2021-12-29 10:00:00,348.5,349.13,347.28,347.69,35606.0,332.4621,333.0631,331.2983,331.6894,35606.0
2021-12-29 10:30:00,347.77,348.43,347.55,348.09,46920.0,331.7657,332.3954,331.5559,332.071,46920.0
2021-12-29 11:00:00,348.21,348.22,346.79,347.42,68113.0,332.1855,332.195,330.8308,331.4318,68113.0
2021-12-29 11:30:00,347.45,347.48,347.06,347.32,24580.0,331.4605,331.4891,331.0884,331.3364,24580.0
2021-12-29 12:00:00,347.32,347.43,346.29,346.37,19440.0,331.3364,331.4414,330.3538,330.4302,19440.0
2021-12-29 12:30:00,346.43,347.33,346.01,347.23,26188.0,330.4874,331.346,330.0867,331.2506,26188.0
2021-12-29 13:00:00,347.31,347.4,346.54,347.07,28832.0,331.3269,331.4128,330.5923,331.0979,28832.0
2021-12-29 13:30:00,347.09,347.11,346.53,347.02,86065.0,331.117,331.1361,330.5828,331.0502,86065.0
2021-12-29 14:00:00,346.99,347.41,346.98,347.1,51269.0,331.0216,331.4223,331.0121,331.1266,51269.0
2021-12-29 14:30:00,347.1,347.16,346.18,346.26,40963.0,331.1266,331.1838,330.2489,330.3252,40963.0
2021-12-29 15:00:00,346.24,346.5,346.0,346.11,37274.0,330.3061,330.5542,330.0772,330.1821,37274.0
2021-12-29 15:30:00,346.27,346.82,345.5,345.53,147202.0,330.3348,330.8594,329.6002,329.6288,147202.0
2021-12-30 09:30:00,345.81,348.05,344.77,346.11,85115.0,330.9087,333.0522,329.9135,331.1957,85115.0
2021-12-30 10:00:00,346.04,346.48,345.26,345.44,40215.0,331.1288,331.5498,330.3824,330.5546,40215.0
2021-12-30 10:30:00,345.38,345.62,344.09,344.31,40373.0,330.4972,330.7269,329.2628,329.4733,40373.0
2021-12-30 11:00:00,344.28,345.1,343.69,343.77,48468.0,329.4446,330.2293,328.88,328.9566,48468.0
2021-12-30 11:30:00,343.85,344.23,343.54,343.81,50955.0,329.0331,329.3968,328.7365,328.9949,50955.0
2021-12-30 12:00:00,344.03,344.14,342.74,342.82,60298.0,329.2054,329.3106,327.971,328.0475,60298.0
2021-12-30 12:30:00,342.94,344.59,342.74,344.59,43137.0,328.1623,329.7412,327.971,329.7412,43137.0
2021-12-30 13:00:00,344.62,344.67,343.78,343.78,38732.0,329.77,329.8178,328.9662,328.9662,38732.0
2021-12-30 13:30:00,343.76,344.92,343.57,344.67,39246.0,328.947,330.057,328.7652,329.8178,39246.0
2021-12-30 14:00:00,344.52,344.52,343.74,344.19,55748.0,329.6743,329.6743,328.9279,329.3585,55748.0
2021-12-30 14:30:00,344.18,344.49,344.09,344.35,80913.0,329.3489,329.6456,329.2628,329.5116,80913.0
2021-12-30 15:00:00,344.34,344.34,343.36,343.55,49542.0,329.502,329.502,328.5642,328.7461,49542.0
2021-12-30 15:30:00,343.65,343.8,341.84,342.04,158597.0,328.8418,328.9853,327.1097,327.3011,158597.0
2021-12-31 09:30:00,342.33,342.92,341.05,342.19,68517.0,327.5786,328.1432,326.3538,327.4447,68517.0
2021-12-31 10:00:00,342.28,343.36,341.5,341.86,43978.0,327.5308,328.5642,326.7844,327.1289,43978.0
2021-12-31 10:30:00,341.73,342.35,341.45,342.13,29582.0,327.0045,327.5978,326.7366,327.3873,29582.0
2021-12-31 11:00:00,342.23,342.55,341.75,342.53,27123.0,327.4829,327.7892,327.0236,327.77,27123.0
2021-12-31 11:30:00,342.53,342.6,341.57,341.74,24740.0,327.77,327.837,326.8514,327.0141,24740.0
2021-12-31 12:00:00,341.75,341.89,341.1,341.57,36618.0,327.0236,327.1576,326.4016,326.8514,36618.0
2021-12-31 12:30:00,341.45,342.72,341.35,342.65,33667.0,326.7366,327.9518,326.6409,327.8848,33667.0
2021-12-31 13:00:00,343.0,343.03,342.41,342.53,33994.0,328.2198,328.2485,327.6552,327.77,33994.0
2021-12-31 13:30:00,342.58,343.14,342.5,343.14,32698.0,327.8179,328.3537,327.7413,328.3537,32698.0
2021-12-31 14:00:00,343.17,343.94,342.56,342.8,20291.0,328.3824,329.1193,327.7987,328.0284,20291.0
2021-12-31 14:30:00,342.83,343.08,342.39,342.54,15016.0,328.0571,328.2963,327.636,327.7796,15016.0
2021-12-31 15:00:00,342.6,343.37,342.34,343.24,18408.0,327.837,328.5738,327.5882,328.4494,18408.0
2021-12-31 15:30:00,343.29,343.74,342.14,342.95,107506.0,328.4973,328.9279,327.3968,328.1719,107506.0
2022-01-03 09:30:00,344.0,348.53,343.99,347.25,116595.0,329.1767,333.5115,329.1671,332.2866,116595.0
2022-01-03 10:00:00,346.8,348.25,344.81,348.25,64870.0,331.856,333.2435,329.9518,333.2435,64870.0
2022-01-03 10:30:00,348.0,348.0,345.8,346.32,82691.0,333.0043,333.0043,330.8991,331.3967,82691.0
2022-01-03 11:00:00,346.48,346.99,344.96,346.32,88139.0,331.5498,332.0378,330.0953,331.3967,88139.0
2022-01-03 11:30:00,346.15,348.0,345.28,347.75,37082.0,331.234,333.0043,330.4015,332.7651,37082.0
2022-01-03 12:00:00,347.63,347.68,346.44,347.37,53172.0,332.6503,332.6981,331.5115,332.4015,53172.0
2022-01-03 12:30:00,347.35,347.96,347.01,347.62,36723.0,332.3823,332.966,332.057,332.6407,36723.0
2022-01-03 13:00:00,347.64,347.95,346.84,346.84,31321.0,332.6598,332.9565,331.8943,331.8943,31321.0
2022-01-03 13:30:00,346.99,347.83,346.5,347.83,26666.0,332.0378,332.8416,331.5689,332.8416,26666.0
2022-01-03 14:00:00,347.93,349.08,347.75,349.08,35946.0,332.9373,334.0378,332.7651,334.0378,35946.0
2022-01-03 14:30:00,348.99,349.33,348.52,348.8,27482.0,333.9516,334.277,333.5019,333.7698,27482.0
2022-01-03 15:00:00,348.82,349.65,348.07,349.65,38724.0,333.789,334.5832,333.0713,334.5832,38724.0
2022-01-03 15:30:00,349.64,350.3,348.76,350.16,236413.0,334.5736,335.2052,333.7316,335.0712,236413.0
2022-01-04 09:30:00,354.11,364.64,352.71,363.52,192725.0,338.851,348.9273,337.5113,347.8555,192725.0
2022-01-04 10:00:00,363.5,368.45,362.59,368.45,212787.0,347.8364,352.5731,346.9656,352.5731,212787.0
2022-01-04 10:30:00,368.45,369.99,366.19,368.58,208305.0,352.5731,354.0467,350.4105,352.6975,208305.0
2022-01-04 11:00:00,368.62,370.12,368.09,369.18,165956.0,352.7358,354.1711,352.2286,353.2716,165956.0
2022-01-04 11:30:00,369.18,369.77,367.42,368.58,124804.0,353.2716,353.8362,351.5875,352.6975,124804.0
2022-01-04 12:00:00,368.37,368.66,367.13,367.63,55896.0,352.4965,352.774,351.31,351.7884,55896.0
2022-01-04 12:30:00,367.5,368.48,366.36,368.2,55063.0,351.664,352.6018,350.5732,352.3339,55063.0
2022-01-04 13:00:00,368.27,368.82,367.21,367.88,52303.0,352.4009,352.9272,351.3865,352.0277,52303.0
2022-01-04 13:30:00,367.88,368.1,366.64,367.39,50103.0,352.0277,352.2382,350.8411,351.5588,50103.0
2022-01-04 14:00:00,367.5,369.26,367.28,368.47,63615.0,351.664,353.3482,351.4535,352.5922,63615.0
2022-01-04 14:30:00,368.74,369.11,367.83,369.0,49855.0,352.8506,353.2047,351.9798,353.0994,49855.0
2022-01-04 15:00:00,369.01,370.22,368.43,369.5,90300.0,353.109,354.2668,352.554,353.5778,90300.0
2022-01-04 15:30:00,369.5,373.75,369.11,371.23,458709.0,353.5778,357.6447,353.2047,355.2333,458709.0
2022-01-05 09:30:00,373.04,383.62,373.04,382.38,313643.0,356.9653,367.0894,356.9653,365.9028,313643.0
2022-01-05 10:00:00,382.21,386.55,380.53,386.52,248865.0,365.7402,369.8931,364.1326,369.8644,248865.0
2022-01-05 10:30:00,386.44,386.49,379.08,379.22,160667.0,369.7879,369.8357,362.745,362.879,160667.0
2022-01-05 11:00:00,379.52,380.87,378.38,379.11,109510.0,363.1661,364.4579,362.0752,362.7737,109510.0
2022-01-05 11:30:00,379.17,379.7,377.57,378.4,84638.0,362.8312,363.3383,361.3001,362.0943,84638.0
2022-01-05 12:00:00,378.4,380.29,377.83,380.1,84708.0,362.0943,363.9029,361.5489,363.7211,84708.0
2022-01-05 12:30:00,380.2,380.28,378.89,379.6,49939.0,363.8168,363.8933,362.5632,363.2426,49939.0
2022-01-05 13:00:00,379.74,380.06,378.05,379.34,65357.0,363.3766,363.6828,361.7594,362.9938,65357.0
2022-01-05 13:30:00,379.46,380.56,378.99,379.35,81432.0,363.1087,364.1613,362.6589,363.0034,81432.0
2022-01-05 14:00:00,379.35,380.0,376.39,376.4,76724.0,363.0034,363.6254,360.171,360.1805,76724.0
2022-01-05 14:30:00,376.3,376.43,373.62,374.77,105351.0,360.0848,360.2092,357.5203,358.6208,105351.0
2022-01-05 15:00:00,374.65,374.74,372.29,372.74,90490.0,358.5059,358.5921,356.2476,356.6782,90490.0
2022-01-05 15:30:00,372.53,373.52,371.77,371.91,248757.0,356.4773,357.4246,355.75,355.884,248757.0
2022-01-06 09:30:00,374.51,378.44,371.76,374.93,112523.0,358.372,362.1326,355.7405,358.7739,112523.0
2022-01-06 10:00:00,374.93,376.49,372.67,372.85,58860.0,358.7739,360.2666,356.6112,356.7835,58860.0
2022-01-06 10:30:00,372.61,373.42,369.62,369.99,64065.0,356.5538,357.3289,353.6927,354.0467,64065.0
2022-01-06 11:00:00,369.84,372.91,368.24,372.04,56728.0,353.9032,356.8409,352.3721,356.0084,56728.0
2022-01-06 11:30:00,371.83,374.95,371.66,374.52,35760.0,355.8074,358.793,355.6448,358.3815,35760.0
2022-01-06 12:00:00,374.67,376.66,373.17,376.13,47406.0,358.5251,360.4293,357.0897,359.9222,47406.0
2022-01-06 12:30:00,376.01,376.71,375.36,375.48,39573.0,359.8073,360.4772,359.1853,359.3002,39573.0
2022-01-06 13:00:00,375.47,375.55,374.45,374.67,21874.0,359.2906,359.3671,358.3145,358.5251,21874.0
2022-01-06 13:30:00,374.68,375.56,374.01,375.15,26670.0,358.5346,359.3767,357.8935,358.9844,26670.0
2022-01-06 14:00:00,375.09,377.07,375.01,376.94,49678.0,358.927,360.8216,358.8504,360.6973,49678.0
2022-01-06 14:30:00,377.02,377.47,376.61,376.68,46052.0,360.7738,361.2044,360.3815,360.4485,46052.0
2022-01-06 15:00:00,376.72,376.9,375.84,376.48,65878.0,360.4867,360.659,359.6447,360.2571,65878.0
2022-01-06 15:30:00,376.44,377.4,375.81,376.21,209573.0,360.2188,361.1374,359.6159,359.9987,209573.0
2022-01-07 09:30:00,376.87,380.4,376.68,378.79,115545.0,360.6303,364.0082,360.4485,362.4675,115545.0
2022-01-07 10:00:00,378.74,380.16,377.88,379.66,72689.0,362.4197,363.7785,361.5967,363.3,72689.0
2022-01-07 10:30:00,379.53,379.8,376.86,378.47,64242.0,363.1756,363.434,360.6207,362.1613,64242.0
2022-01-07 11:00:00,378.66,381.37,377.36,380.93,75891.0,362.3431,364.9364,361.0992,364.5153,75891.0
2022-01-07 11:30:00,380.9,381.92,380.58,381.48,56198.0,364.4866,365.4627,364.1804,365.0416,56198.0
2022-01-07 12:00:00,381.41,381.83,380.83,381.71,49739.0,364.9746,365.3765,364.4196,365.2617,49739.0
2022-01-07 12:30:00,381.57,381.68,380.63,381.34,40624.0,365.1277,365.233,364.2282,364.9077,40624.0
2022-01-07 13:00:00,381.37,382.0,380.97,381.16,61130.0,364.9364,365.5392,364.5536,364.7354,61130.0
2022-01-07 13:30:00,381.0,381.14,379.94,380.59,41922.0,364.5823,364.7163,363.568,364.19,41922.0
2022-01-07 14:00:00,380.68,381.38,380.37,381.3,48576.0,364.2761,364.9459,363.9794,364.8694,48576.0
2022-01-07 14:30:00,381.32,381.38,380.13,380.26,33616.0,364.8885,364.9459,363.7498,363.8742,33616.0
2022-01-07 15:00:00,380.29,380.55,379.15,379.76,61880.0,363.9029,364.1517,362.812,363.3957,61880.0
2022-01-07 15:30:00,379.75,380.39,378.43,378.47,178839.0,363.3862,363.9986,362.123,362.1613,178839.0
2022-01-10 09:30:00,381.27,385.89,379.41,379.73,253933.0,364.8407,369.2616,363.0608,363.367,253933.0
2022-01-10 10:00:00,379.18,381.4,377.92,379.18,122712.0,362.8407,364.9651,361.635,362.8407,122712.0
2022-01-10 10:30:00,379.0,380.84,376.71,378.03,90445.0,362.6685,364.4292,360.4772,361.7403,90445.0
2022-01-10 11:00:00,377.72,378.37,376.46,378.09,41649.0,361.4436,362.0656,360.2379,361.7977,41649.0
2022-01-10 11:30:00,378.06,378.29,375.6,376.47,64319.0,361.769,361.9891,359.415,360.2475,64319.0
2022-01-10 12:00:00,376.5,376.75,374.53,375.02,55032.0,360.2762,360.5154,358.3911,358.86,55032.0
2022-01-10 12:30:00,374.92,376.4,373.99,375.97,50021.0,358.7643,360.1805,357.8744,359.769,50021.0
2022-01-10 13:00:00,375.93,376.82,375.54,376.66,28888.0,359.7308,360.5824,359.3576,360.4293,28888.0
2022-01-10 13:30:00,376.72,379.34,376.43,378.67,59677.0,360.4867,362.9938,360.2092,362.3527,59677.0
2022-01-10 14:00:00,378.68,380.63,378.53,380.44,56845.0,362.3623,364.2282,362.2187,364.0464,56845.0
2022-01-10 14:30:00,380.37,381.31,379.44,380.19,86841.0,363.9794,364.8789,363.0895,363.8072,86841.0
2022-01-10 15:00:00,380.12,380.43,378.55,379.15,65048.0,363.7402,364.0369,362.2379,362.812,65048.0
2022-01-10 15:30:00,379.22,379.97,377.45,379.87,169118.0,362.879,363.5967,361.1853,363.501,169118.0
2022-01-11 09:30:00,382.88,383.53,376.02,377.08,103166.0,366.3813,367.0033,359.8169,360.8312,103166.0
2022-01-11 10:00:00,376.77,378.33,375.74,377.29,41870.0,360.5346,362.0274,359.549,361.0322,41870.0
2022-01-11 10:30:00,377.29,378.2,376.11,378.07,31480.0,361.0322,361.903,359.903,361.7786,31480.0
2022-01-11 11:00:00,377.85,379.02,377.44,378.79,46064.0,361.568,362.6876,361.1757,362.4675,46064.0
2022-01-11 11:30:00,378.78,380.0,377.1,377.1,44074.0,362.458,363.6254,360.8504,360.8504,44074.0
2022-01-11 12:00:00,377.22,378.02,377.0,377.21,13350.0,360.9652,361.7307,360.7547,360.9556,13350.0
2022-01-11 12:30:00,377.27,379.64,377.18,379.41,19884.0,361.013,363.2809,360.9269,363.0608,19884.0
2022-01-11 13:00:00,379.43,381.31,378.87,380.67,32895.0,363.08,364.8789,362.5441,364.2665,32895.0
2022-01-11 13:30:00,380.69,380.96,380.2,380.44,21072.0,364.2857,364.544,363.8168,364.0464,21072.0
2022-01-11 14:00:00,380.4,381.0,380.16,380.93,23616.0,364.0082,364.5823,363.7785,364.5153,23616.0
2022-01-11 14:30:00,380.89,381.98,380.81,381.01,35139.0,364.477,365.5201,364.4005,364.5919,35139.0
2022-01-11 15:00:00,381.05,381.92,380.14,381.84,49344.0,364.6301,365.4627,363.7594,365.3861,49344.0
2022-01-11 15:30:00,381.86,381.88,380.28,380.7,135858.0,365.4052,365.4244,363.8933,364.2952,135858.0
2022-01-12 09:30:00,382.3,383.86,376.73,381.8,110326.0,365.8263,367.3191,360.4963,365.3478,110326.0
2022-01-12 10:00:00,381.89,381.99,376.0,376.31,53505.0,365.434,365.5296,359.7978,360.0944,53505.0
2022-01-12 10:30:00,376.79,377.28,375.0,376.13,88990.0,360.5537,361.0226,358.8408,359.9222,88990.0
2022-01-12 11:00:00,376.22,376.52,372.52,375.67,68003.0,360.0083,360.2953,356.4677,359.482,68003.0
2022-01-12 11:30:00,375.88,376.63,375.56,376.2,34170.0,359.6829,360.4006,359.3767,359.9891,34170.0
2022-01-12 12:00:00,375.99,376.61,375.42,376.31,33206.0,359.7882,360.3815,359.2427,360.0944,33206.0
2022-01-12 12:30:00,376.2,377.87,375.94,377.87,36877.0,359.9891,361.5872,359.7403,361.5872,36877.0
2022-01-12 13:00:00,377.82,377.82,376.74,377.52,22037.0,361.5393,361.5393,360.5059,361.2523,22037.0
2022-01-12 13:30:00,377.4,377.83,376.79,376.79,19737.0,361.1374,361.5489,360.5537,360.5537,19737.0
2022-01-12 14:00:00,376.46,377.47,376.33,377.42,26560.0,360.2379,361.2044,360.1135,361.1566,26560.0
2022-01-12 14:30:00,377.45,377.54,375.54,376.4,38489.0,361.1853,361.2714,359.3576,360.1805,38489.0
2022-01-12 15:00:00,376.51,377.15,375.13,376.76,44270.0,360.2858,360.8982,358.9652,360.525,44270.0
2022-01-12 15:30:00,376.76,377.62,375.84,376.26,162929.0,360.525,361.3479,359.6447,360.0466,162929.0
2022-01-13 09:30:00,378.68,382.5,378.57,380.77,82793.0,362.3623,366.0177,362.257,364.3622,82793.0
2022-01-13 10:00:00,380.68,382.5,378.88,381.22,66520.0,364.2761,366.0177,362.5537,364.7928,66520.0
2022-01-13 10:30:00,381.2,382.45,379.27,381.62,56590.0,364.7737,365.9698,362.9268,365.1756,56590.0
2022-01-13 11:00:00,381.35,383.0,380.16,382.69,49248.0,364.9172,366.4961,363.7785,366.1995,49248.0
2022-01-13 11:30:00,382.83,384.2,382.29,383.63,63090.0,366.3334,367.6444,365.8167,367.099,63090.0
2022-01-13 12:00:00,383.58,383.78,380.12,380.62,52221.0,367.0511,367.2425,363.7402,364.2187,52221.0
2022-01-13 12:30:00,380.5,381.35,379.67,380.42,31808.0,364.1038,364.9172,363.3096,364.0273,31808.0
2022-01-13 13:00:00,380.37,381.37,379.85,381.37,19711.0,363.9794,364.9364,363.4819,364.9364,19711.0
2022-01-13 13:30:00,381.2,381.72,380.91,381.43,34939.0,364.7737,365.2713,364.4962,364.9938,34939.0
2022-01-13 14:00:00,381.44,382.19,380.3,380.3,24097.0,365.0033,365.721,363.9125,363.9125,24097.0
2022-01-13 14:30:00,380.23,380.97,379.68,380.97,32026.0,363.8455,364.5536,363.3192,364.5536,32026.0
2022-01-13 15:00:00,380.91,381.06,379.94,380.99,39474.0,364.4962,364.6397,363.568,364.5727,39474.0
2022-01-13 15:30:00,381.07,381.17,379.4,380.54,143808.0,364.6493,364.745,363.0512,364.1421,143808.0
2022-01-14 09:30:00,376.66,377.99,374.23,376.71,98812.0,360.4293,361.702,358.104,360.4772,98812.0
2022-01-14 10:00:00,376.9,377.7,374.86,375.34,42717.0,360.659,361.4245,358.7069,359.1662,42717.0
2022-01-14 10:30:00,374.91,377.8,374.62,375.88,45380.0,358.7547,361.5202,358.4772,359.6829,45380.0
2022-01-14 11:00:00,375.75,376.63,374.64,375.15,43225.0,359.5585,360.4006,358.4964,358.9844,43225.0
2022-01-14 11:30:00,375.08,377.38,375.08,377.38,31380.0,358.9174,361.1183,358.9174,361.1183,31380.0
2022-01-14 12:00:00,377.38,377.78,376.53,376.76,53399.0,361.1183,361.5011,360.3049,360.525,53399.0
2022-01-14 12:30:00,376.71,376.96,374.63,374.68,33834.0,360.4772,360.7164,358.4868,358.5346,33834.0
2022-01-14 13:00:00,374.62,375.34,373.49,373.87,40035.0,358.4772,359.1662,357.3959,357.7595,40035.0
2022-01-14 13:30:00,373.71,375.77,373.67,375.6,28109.0,357.6064,359.5777,357.5682,359.415,28109.0
2022-01-14 14:00:00,375.64,375.84,374.97,375.47,19698.0,359.4533,359.6447,358.8121,359.2906,19698.0
2022-01-14 14:30:00,375.41,377.31,375.41,377.01,20343.0,359.2332,361.0513,359.2332,360.7642,20343.0
2022-01-14 15:00:00,376.78,379.15,376.55,378.25,43346.0,360.5441,362.812,360.3241,361.9508,43346.0
2022-01-14 15:30:00,378.25,380.08,377.85,379.42,133582.0,361.9508,363.7019,361.568,363.0704,133582.0
2022-01-18 09:30:00,380.64,384.24,379.5,384.0,181755.0,364.2378,367.6827,363.1469,367.453,181755.0
2022-01-18 10:00:00,383.74,384.17,381.8,382.63,92152.0,367.2042,367.6157,365.3478,366.1421,92152.0
2022-01-18 10:30:00,382.8,385.13,382.36,385.11,200414.0,366.3047,368.5343,365.8837,368.5152,200414.0
2022-01-18 11:00:00,385.15,388.0,384.35,384.65,140640.0,368.5535,371.2807,367.7879,368.075,140640.0
2022-01-18 11:30:00,384.55,386.31,382.2,386.16,86533.0,367.9793,369.6635,365.7306,369.52,86533.0
2022-01-18 12:00:00,386.11,386.44,384.12,384.13,112759.0,369.4721,369.7879,367.5679,367.5774,112759.0
2022-01-18 12:30:00,384.22,384.84,382.21,382.21,98659.0,367.6635,368.2568,365.7402,365.7402,98659.0
2022-01-18 13:00:00,382.21,382.74,380.44,380.62,54535.0,365.7402,366.2473,364.0464,364.2187,54535.0
2022-01-18 13:30:00,380.63,381.68,379.83,380.69,93044.0,364.2282,365.233,363.4627,364.2857,93044.0
2022-01-18 14:00:00,380.65,381.59,379.8,380.5,69208.0,364.2474,365.1469,363.434,364.1038,69208.0
2022-01-18 14:30:00,380.5,383.81,380.5,383.38,84212.0,364.1038,367.2712,364.1038,366.8597,84212.0
2022-01-18 15:00:00,383.46,383.77,381.87,382.9,53970.0,366.9363,367.2329,365.4148,366.4004,53970.0
2022-01-18 15:30:00,382.82,384.54,382.3,383.86,279237.0,366.3239,367.9698,365.8263,367.3191,279237.0
2022-01-19 09:30:00,387.24,388.1,381.61,383.05,168508.0,370.5534,371.3764,365.166,366.544,168508.0
2022-01-19 10:00:00,382.87,383.4,375.55,375.55,108813.0,366.3717,366.8789,359.3671,359.3671,108813.0
2022-01-19 10:30:00,375.62,377.94,375.48,377.24,66866.0,359.4341,361.6542,359.3002,360.9843,66866.0
2022-01-19 11:00:00,377.01,378.31,374.61,377.38,105068.0,360.7642,362.0082,358.4677,361.1183,105068.0
2022-01-19 11:30:00,377.32,378.29,375.54,378.01,83659.0,361.0609,361.9891,359.3576,361.7211,83659.0
2022-01-19 12:00:00,378.07,379.88,377.45,379.07,54341.0,361.7786,363.5106,361.1853,362.7355,54341.0
2022-01-19 12:30:00,379.07,379.41,376.99,378.14,36645.0,362.7355,363.0608,360.7451,361.8455,36645.0
2022-01-19 13:00:00,378.09,378.51,377.2,377.58,68227.0,361.7977,362.1996,360.946,361.3097,68227.0
2022-01-19 13:30:00,377.65,378.27,377.4,377.76,38235.0,361.3767,361.9699,361.1374,361.4819,38235.0
2022-01-19 14:00:00,377.64,378.08,376.09,376.61,91785.0,361.3671,361.7881,359.8839,360.3815,91785.0
2022-01-19 14:30:00,376.58,377.89,376.41,377.76,79541.0,360.3528,361.6063,360.1901,361.4819,79541.0
2022-01-19 15:00:00,377.53,378.58,377.27,377.62,80608.0,361.2618,362.2666,361.013,361.3479,80608.0
2022-01-19 15:30:00,377.75,378.19,375.47,375.89,182001.0,361.4723,361.8934,359.2906,359.6925,182001.0
2022-01-20 09:30:00,375.6,375.6,370.79,375.14,140501.0,359.415,359.415,354.8123,358.9748,140501.0
2022-01-20 10:00:00,374.66,375.35,371.26,373.51,101345.0,358.5155,359.1758,355.262,357.4151,101345.0
2022-01-20 10:30:00,374.14,378.69,374.0,378.17,40030.0,358.0179,362.3718,357.8839,361.8742,40030.0
2022-01-20 11:00:00,378.17,379.51,377.89,379.34,32738.0,361.8742,363.1565,361.6063,362.9938,32738.0
2022-01-20 11:30:00,379.32,380.1,378.31,378.84,21978.0,362.9747,363.7211,362.0082,362.5154,21978.0
2022-01-20 12:00:00,379.04,379.53,378.2,379.43,46273.0,362.7068,363.1756,361.903,363.08,46273.0
2022-01-20 12:30:00,379.54,379.94,377.75,378.22,34647.0,363.1852,363.568,361.4723,361.9221,34647.0
2022-01-20 13:00:00,377.95,377.98,376.48,377.22,20946.0,361.6637,361.6924,360.2571,360.9652,20946.0
2022-01-20 13:30:00,377.35,377.7,376.28,376.59,22885.0,361.0896,361.4245,360.0657,360.3623,22885.0
2022-01-20 14:00:00,376.65,377.6,374.3,374.3,77062.0,360.4197,361.3288,358.171,358.171,77062.0
2022-01-20 14:30:00,374.3,374.49,373.25,373.66,86768.0,358.171,358.3528,357.1663,357.5586,86768.0
2022-01-20 15:00:00,373.56,373.91,371.2,371.7,109614.0,357.4629,357.7978,355.2046,355.683,109614.0
2022-01-20 15:30:00,371.72,371.72,365.88,366.98,281116.0,355.7022,355.7022,350.1138,351.1664,281116.0
2022-01-21 09:30:00,367.59,368.0,361.55,364.46,165943.0,351.7502,352.1425,345.9704,348.755,165943.0
2022-01-21 10:00:00,364.5,366.1,359.86,365.47,71088.0,348.7933,350.3244,344.3532,349.7215,71088.0
2022-01-21 10:30:00,365.73,368.88,364.62,368.12,59719.0,349.9703,352.9846,348.9081,352.2573,59719.0
2022-01-21 11:00:00,368.13,370.75,367.19,370.28,37660.0,352.2669,354.774,351.3674,354.3242,37660.0
2022-01-21 11:30:00,370.53,371.11,367.86,369.25,36693.0,354.5635,355.1185,352.0085,353.3386,36693.0
2022-01-21 12:00:00,368.9,369.53,367.64,368.1,24931.0,353.0037,353.6066,351.798,352.2382,24931.0
2022-01-21 12:30:00,367.58,368.16,365.9,367.15,32926.0,351.7406,352.2956,350.133,351.3291,32926.0
2022-01-21 13:00:00,367.14,368.15,365.2,365.88,49577.0,351.3195,352.286,349.4631,350.1138,49577.0
2022-01-21 13:30:00,366.04,367.25,365.47,365.63,27815.0,350.2669,351.4248,349.7215,349.8746,27815.0
2022-01-21 14:00:00,365.78,366.64,364.63,364.63,20232.0,350.0181,350.8411,348.9177,348.9177,20232.0
2022-01-21 14:30:00,364.85,365.61,364.37,364.41,45318.0,349.1282,349.8555,348.6689,348.7072,45318.0
2022-01-21 15:00:00,364.33,364.83,362.68,363.14,48750.0,348.6306,349.1091,347.0517,347.4919,48750.0
2022-01-21 15:30:00,363.16,365.83,363.16,364.1,162901.0,347.511,350.066,347.511,348.4105,162901.0
2022-01-24 09:30:00,356.57,358.0,349.48,350.0,174314.0,341.205,342.5734,334.4205,334.9181,174314.0
2022-01-24 10:00:00,349.99,352.84,347.01,351.93,117279.0,334.9086,337.6357,332.057,336.765,117279.0
2022-01-24 10:30:00,352.26,353.77,349.26,352.11,95530.0,337.0807,338.5257,334.21,336.9372,95530.0
2022-01-24 11:00:00,352.07,353.41,350.51,353.41,143218.0,336.8989,338.1812,335.4061,338.1812,143218.0
2022-01-24 11:30:00,353.45,354.73,349.38,351.37,89211.0,338.2195,339.4443,334.3248,336.2291,89211.0
2022-01-24 12:00:00,351.62,352.2,348.39,350.09,40581.0,336.4683,337.0233,333.3775,335.0042,40581.0
2022-01-24 12:30:00,350.0,351.75,347.71,351.14,84272.0,334.9181,336.5927,332.7268,336.009,84272.0
2022-01-24 13:00:00,351.56,353.21,350.61,351.16,61270.0,336.4109,337.9898,335.5018,336.0281,61270.0
2022-01-24 13:30:00,351.25,357.67,351.24,357.35,60839.0,336.1143,342.2576,336.1047,341.9514,60839.0
2022-01-24 14:00:00,357.35,358.88,355.22,355.96,64194.0,341.9514,343.4155,339.9132,340.6213,64194.0
2022-01-24 14:30:00,355.89,358.17,354.77,358.16,41642.0,340.5543,342.7361,339.4826,342.7265,41642.0
2022-01-24 15:00:00,358.28,361.4,357.69,360.4,57221.0,342.8413,345.8269,342.2768,344.87,57221.0
2022-01-24 15:30:00,360.17,365.55,359.94,364.18,151348.0,344.6499,349.7981,344.4298,348.4871,151348.0
2022-01-25 09:30:00,358.18,359.82,352.26,352.69,79256.0,342.7456,344.315,337.0807,337.4922,79256.0
2022-01-25 10:00:00,352.26,353.75,350.8,353.72,98500.0,337.0807,338.5065,335.6837,338.4778,98500.0
2022-01-25 10:30:00,353.85,356.14,351.28,353.83,64677.0,338.6022,340.7935,336.143,338.5831,64677.0
2022-01-25 11:00:00,353.88,356.61,352.5,356.24,41507.0,338.6309,341.2433,337.3104,340.8892,41507.0
2022-01-25 11:30:00,356.29,357.5,354.18,355.88,51068.0,340.9371,342.0949,338.918,340.5447,51068.0
2022-01-25 12:00:00,355.93,360.42,354.59,359.37,40426.0,340.5926,344.8891,339.3103,343.8844,40426.0
2022-01-25 12:30:00,359.5,360.72,358.71,359.91,45186.0,344.0088,345.1762,343.2528,344.4011,45186.0
2022-01-25 13:00:00,359.71,364.06,358.7,364.05,38022.0,344.2097,348.3723,343.2432,348.3627,38022.0
2022-01-25 13:30:00,363.66,365.7,362.7,365.55,55861.0,347.9895,349.9416,347.0709,349.7981,55861.0
2022-01-25 14:00:00,365.79,367.63,364.39,366.25,65447.0,350.0277,351.7884,348.688,350.4679,65447.0
2022-01-25 14:30:00,366.64,370.25,365.93,369.66,100607.0,350.8411,354.2955,350.1617,353.731,100607.0
2022-01-25 15:00:00,369.42,370.26,366.45,366.45,335832.0,353.5013,354.3051,350.6593,350.6593,335832.0
2022-01-25 15:30:00,366.49,369.05,365.25,368.12,495949.0,350.6976,353.1472,349.511,352.2573,495949.0
2022-01-26 09:30:00,369.38,379.68,369.38,378.33,141089.0,353.463,363.3192,353.463,362.0274,141089.0
2022-01-26 10:00:00,378.54,380.79,376.36,376.98,185921.0,362.2283,364.3814,360.1422,360.7355,185921.0
2022-01-26 10:30:00,376.79,376.79,372.28,375.78,155813.0,360.5537,360.5537,356.2381,359.5872,155813.0
2022-01-26 11:00:00,375.76,377.76,375.08,376.91,101220.0,359.5681,361.4819,358.9174,360.6685,101220.0
2022-01-26 11:30:00,376.88,377.73,374.55,376.38,58161.0,360.6398,361.4532,358.4102,360.1614,58161.0
2022-01-26 12:00:00,376.81,377.53,375.29,375.39,46798.0,360.5729,361.2618,359.1184,359.214,46798.0
2022-01-26 12:30:00,375.65,376.16,374.29,374.92,57704.0,359.4628,359.9509,358.1614,358.7643,57704.0
2022-01-26 13:00:00,374.83,375.28,373.05,374.8,76105.0,358.6782,359.1088,356.9749,358.6495,76105.0
2022-01-26 13:30:00,374.6,376.22,373.72,375.19,47899.0,358.4581,360.0083,357.616,359.0227,47899.0
2022-01-26 14:00:00,375.61,378.89,373.8,376.34,49452.0,359.4246,362.5632,357.6926,360.1231,49452.0
2022-01-26 14:30:00,376.54,376.63,371.23,374.67,91259.0,360.3145,360.4006,355.2333,358.5251,91259.0
2022-01-26 15:00:00,374.57,374.58,366.53,370.8,130951.0,358.4294,358.4389,350.7358,354.8218,130951.0
2022-01-26 15:30:00,370.65,372.93,368.04,372.13,199719.0,354.6783,356.86,352.1808,356.0945,199719.0
2022-01-27 09:30:00,375.69,379.0,373.77,377.53,108993.0,359.5011,362.6685,357.6638,361.2618,108993.0
2022-01-27 10:00:00,377.35,382.88,375.82,376.35,126224.0,361.0896,366.3813,359.6255,360.1327,126224.0
2022-01-27 10:30:00,376.35,382.0,376.32,380.79,108508.0,360.1327,365.5392,360.104,364.3814,108508.0
2022-01-27 11:00:00,380.79,382.33,379.12,379.8,67734.0,364.3814,365.855,362.7833,363.434,67734.0
2022-01-27 11:30:00,380.04,382.17,379.83,380.69,63061.0,363.6637,365.7019,363.4627,364.2857,63061.0
2022-01-27 12:00:00,380.59,380.7,377.32,377.67,50180.0,364.19,364.2952,361.0609,361.3958,50180.0
2022-01-27 12:30:00,377.6,377.89,375.18,375.82,62677.0,361.3288,361.6063,359.0131,359.6255,62677.0
2022-01-27 13:00:00,375.63,375.88,372.79,373.3,94568.0,359.4437,359.6829,356.7261,357.2141,94568.0
2022-01-27 13:30:00,373.12,374.12,370.54,370.85,93309.0,357.0419,357.9988,354.573,354.8697,93309.0
2022-01-27 14:00:00,371.09,373.84,370.55,371.12,45891.0,355.0993,357.7308,354.5826,355.128,45891.0
2022-01-27 14:30:00,371.02,374.13,370.44,372.01,41598.0,355.0323,358.0083,354.4773,355.9797,41598.0
2022-01-27 15:00:00,372.17,374.2,370.99,374.09,66961.0,356.1328,358.0753,355.0036,357.9701,66961.0
2022-01-27 15:30:00,374.11,377.41,374.11,375.78,218174.0,357.9892,361.147,357.9892,359.5872,218174.0
2022-01-28 09:30:00,372.12,374.66,367.83,368.54,97556.0,356.0849,358.5155,351.9798,352.6592,97556.0
2022-01-28 10:00:00,368.42,371.7,367.37,368.04,55543.0,352.5444,355.683,351.5396,352.1808,55543.0
2022-01-28 10:30:00,368.07,369.94,364.54,369.74,56078.0,352.2095,353.9989,348.8316,353.8075,56078.0
2022-01-28 11:00:00,369.9,371.74,368.69,371.56,111373.0,353.9606,355.7213,352.8028,355.5491,111373.0
2022-01-28 11:30:00,371.77,377.14,371.49,376.85,120514.0,355.75,360.8886,355.4821,360.6111,120514.0
2022-01-28 12:00:00,376.78,376.92,372.1,374.04,101932.0,360.5441,360.6781,356.0658,357.9222,101932.0
2022-01-28 12:30:00,374.17,374.58,371.2,372.18,43552.0,358.0466,358.4389,355.2046,356.1424,43552.0
2022-01-28 13:00:00,372.02,374.37,371.64,374.01,60151.0,355.9893,358.238,355.6256,357.8935,60151.0
2022-01-28 13:30:00,374.09,374.99,373.37,373.37,33017.0,357.9701,358.8313,357.2811,357.2811,33017.0
2022-01-28 14:00:00,373.62,374.11,369.76,369.76,26528.0,357.5203,357.9892,353.8266,353.8266,26528.0
2022-01-28 14:30:00,369.69,370.44,368.51,369.0,116052.0,353.7597,354.4773,352.6305,353.0994,116052.0
2022-01-28 15:00:00,369.06,370.32,368.54,369.95,82194.0,353.1568,354.3625,352.6592,354.0085,82194.0
2022-01-28 15:30:00,369.82,374.04,368.83,374.01,196700.0,353.8841,357.9222,352.9367,357.8935,196700.0
2022-01-31 09:30:00,374.0,374.0,367.02,370.67,127438.0,357.8839,357.8839,351.2047,354.6974,127438.0
2022-01-31 10:00:00,370.93,376.5,370.84,374.88,156435.0,354.9462,360.2762,354.8601,358.726,156435.0
2022-01-31 10:30:00,374.64,376.48,373.26,375.52,183208.0,358.4964,360.2571,357.1758,359.3384,183208.0
2022-01-31 11:00:00,375.56,376.0,372.65,373.94,58191.0,359.3767,359.7978,356.5921,357.8265,58191.0
2022-01-31 11:30:00,373.81,374.85,372.88,374.72,31531.0,357.7021,358.6973,356.8122,358.5729,31531.0
2022-01-31 12:00:00,375.0,376.4,373.65,375.81,186632.0,358.8408,360.1805,357.549,359.6159,186632.0
2022-01-31 12:30:00,375.95,376.79,375.1,376.31,47949.0,359.7499,360.5537,358.9365,360.0944,47949.0
2022-01-31 13:00:00,376.27,376.29,374.02,374.38,59454.0,360.0561,360.0753,357.9031,358.2476,59454.0
2022-01-31 13:30:00,374.28,375.7,373.8,375.1,31895.0,358.1519,359.5107,357.6926,358.9365,31895.0
2022-01-31 14:00:00,375.0,375.85,374.69,375.61,36998.0,358.8408,359.6542,358.5442,359.4246,36998.0
2022-01-31 14:30:00,375.52,375.93,374.92,375.69,42229.0,359.3384,359.7308,358.7643,359.5011,42229.0
2022-01-31 15:00:00,375.75,375.84,373.26,375.49,67399.0,359.5585,359.6447,357.1758,359.3097,67399.0
2022-01-31 15:30:00,375.43,376.75,374.74,376.34,265259.0,359.2523,360.5154,358.5921,360.1231,265259.0
2022-02-01 09:30:00,375.0,379.56,373.0,375.82,103547.0,358.8408,363.2044,356.927,359.6255,103547.0
2022-02-01 10:00:00,375.96,375.96,371.03,373.83,46445.0,359.7595,359.7595,355.0419,357.7213,46445.0
2022-02-01 10:30:00,373.87,374.59,371.6,372.8,53320.0,357.7595,358.4485,355.5874,356.7356,53320.0
2022-02-01 11:00:00,373.31,375.93,373.19,374.11,39512.0,357.2237,359.7308,357.1088,357.9892,39512.0
2022-02-01 11:30:00,373.91,376.67,373.43,375.8,32858.0,357.7978,360.4389,357.3385,359.6064,32858.0
2022-02-01 12:00:00,375.73,377.34,375.42,376.46,38537.0,359.5394,361.08,359.2427,360.2379,38537.0
2022-02-01 12:30:00,376.27,377.07,375.24,376.42,23801.0,360.0561,360.8216,359.0705,360.1997,23801.0
2022-02-01 13:00:00,376.54,376.97,375.83,376.61,47101.0,360.3145,360.726,359.6351,360.3815,47101.0
2022-02-01 13:30:00,376.45,377.64,376.16,377.0,35872.0,360.2284,361.3671,359.9509,360.7547,35872.0
2022-02-01 14:00:00,376.72,377.0,375.63,376.55,27754.0,360.4867,360.7547,359.4437,360.3241,27754.0
2022-02-01 14:30:00,376.92,377.82,376.5,376.54,38492.0,360.6781,361.5393,360.2762,360.3145,38492.0
2022-02-01 15:00:00,376.57,377.62,376.56,377.36,37898.0,360.3432,361.3479,360.3336,361.0992,37898.0
2022-02-01 15:30:00,377.39,378.13,376.43,377.54,224637.0,361.1279,361.836,360.2092,361.2714,224637.0
2022-02-02 09:30:00,378.57,379.69,368.31,370.45,138235.0,362.257,363.3288,352.4391,354.4869,138235.0
2022-02-02 10:00:00,370.13,371.85,369.08,369.7,51382.0,354.1807,355.8266,353.1759,353.7692,51382.0
2022-02-02 10:30:00,369.6,369.88,366.87,369.3,68616.0,353.6735,353.9415,351.0612,353.3865,68616.0
2022-02-02 11:00:00,369.19,369.63,367.59,368.5,52003.0,353.2812,353.7022,351.7502,352.6209,52003.0
2022-02-02 11:30:00,368.5,369.83,367.56,369.69,64830.0,352.6209,353.8936,351.7214,353.7597,64830.0
2022-02-02 12:00:00,369.73,371.97,369.45,371.7,44611.0,353.7979,355.9414,353.53,355.683,44611.0
2022-02-02 12:30:00,371.7,374.25,371.5,374.25,57466.0,355.683,358.1232,355.4917,358.1232,57466.0
2022-02-02 13:00:00,374.24,374.67,373.03,373.35,33065.0,358.1136,358.5251,356.9557,357.2619,33065.0
2022-02-02 13:30:00,373.3,374.75,373.29,374.47,28752.0,357.2141,358.6016,357.2045,358.3337,28752.0
2022-02-02 14:00:00,374.58,375.4,373.98,374.09,35993.0,358.4389,359.2236,357.8648,357.9701,35993.0
2022-02-02 14:30:00,374.17,375.58,374.15,374.99,43294.0,358.0466,359.3959,358.0275,358.8313,43294.0
2022-02-02 15:00:00,374.96,375.6,374.37,374.88,61087.0,358.8026,359.415,358.238,358.726,61087.0
2022-02-02 15:30:00,374.83,375.23,374.07,374.47,129114.0,358.6782,359.0609,357.9509,358.3337,129114.0
2022-02-03 09:30:00,371.35,374.51,371.15,371.52,57395.0,355.3481,358.372,355.1567,355.5108,57395.0
2022-02-03 10:00:00,372.03,375.8,371.51,373.04,48077.0,355.9988,359.6064,355.5012,356.9653,48077.0
2022-02-03 10:30:00,373.3,375.75,373.15,375.19,22993.0,357.2141,359.5585,357.0706,359.0227,22993.0
2022-02-03 11:00:00,375.19,376.85,374.99,376.75,40747.0,359.0227,360.6111,358.8313,360.5154,40747.0
2022-02-03 11:30:00,376.5,376.91,374.25,374.25,24196.0,360.2762,360.6685,358.1232,358.1232,24196.0
2022-02-03 12:00:00,374.25,374.74,370.74,371.0,35349.0,358.1232,358.5921,354.7644,355.0132,35349.0
2022-02-03 12:30:00,371.0,371.78,370.07,370.63,17169.0,355.0132,355.7596,354.1233,354.6592,17169.0
2022-02-03 13:00:00,370.79,372.0,370.56,371.32,21196.0,354.8123,355.9701,354.5922,355.3194,21196.0
2022-02-03 13:30:00,371.62,372.23,371.15,371.52,21167.0,355.6065,356.1902,355.1567,355.5108,21167.0
2022-02-03 14:00:00,371.8,372.0,370.8,371.07,18121.0,355.7787,355.9701,354.8218,355.0802,18121.0
2022-02-03 14:30:00,371.0,371.6,369.82,371.52,31909.0,355.0132,355.5874,353.8841,355.5108,31909.0
2022-02-03 15:00:00,371.7,372.6,370.47,372.16,28606.0,355.683,356.5443,354.5061,356.1232,28606.0
2022-02-03 15:30:00,372.02,372.1,370.3,370.78,100452.0,355.9893,356.0658,354.3434,354.8027,100452.0
2022-02-04 09:30:00,368.14,371.27,367.96,368.78,55798.0,352.2765,355.2716,352.1042,352.8889,55798.0
2022-02-04 10:00:00,368.99,371.96,367.88,367.97,42127.0,353.0898,355.9318,352.0277,352.1138,42127.0
2022-02-04 10:30:00,368.05,368.16,364.28,364.59,63525.0,352.1903,352.2956,348.5828,348.8794,63525.0
2022-02-04 11:00:00,364.71,366.0,363.54,365.98,44246.0,348.9943,350.2287,347.8747,350.2095,44246.0
2022-02-04 11:30:00,365.97,368.36,365.91,367.92,40360.0,350.2,352.487,350.1425,352.0659,40360.0
2022-02-04 12:00:00,367.86,368.25,367.24,368.08,17377.0,352.0085,352.3817,351.4152,352.219,17377.0
2022-02-04 12:30:00,368.2,368.63,367.46,367.92,18899.0,352.3339,352.7453,351.6258,352.0659,18899.0
2022-02-04 13:00:00,368.02,370.33,368.01,368.97,35076.0,352.1616,354.3721,352.1521,353.0707,35076.0
2022-02-04 13:30:00,369.15,370.18,368.83,369.77,18956.0,353.2429,354.2285,352.9367,353.8362,18956.0
2022-02-04 14:00:00,370.18,370.2,369.19,369.88,30762.0,354.2285,354.2477,353.2812,353.9415,30762.0
2022-02-04 14:30:00,369.96,370.87,369.95,370.86,23493.0,354.018,354.8888,354.0085,354.8792,23493.0
2022-02-04 15:00:00,370.74,372.46,370.73,372.19,40873.0,354.7644,356.4103,354.7548,356.1519,40873.0
2022-02-04 15:30:00,372.34,372.79,369.35,369.6,93434.0,356.2955,356.7261,353.4343,353.6735,93434.0
2022-02-07 09:30:00,370.32,372.0,368.7,368.79,48356.0,354.3625,355.9701,352.8123,352.8984,48356.0
2022-02-07 10:00:00,369.4,371.99,369.15,371.74,35962.0,353.4822,355.9606,353.2429,355.7213,35962.0
2022-02-07 10:30:00,371.94,373.63,371.66,373.1,43962.0,355.9127,357.5299,355.6448,357.0227,43962.0
2022-02-07 11:00:00,373.06,373.51,372.01,372.64,18372.0,356.9844,357.4151,355.9797,356.5825,18372.0
2022-02-07 11:30:00,372.57,373.23,371.05,373.08,36375.0,356.5156,357.1471,355.0611,357.0036,36375.0
2022-02-07 12:00:00,373.16,373.16,370.65,370.67,22765.0,357.0801,357.0801,354.6783,354.6974,22765.0
2022-02-07 12:30:00,370.68,371.38,369.94,370.31,23132.0,354.707,355.3768,353.9989,354.3529,23132.0
2022-02-07 13:00:00,370.44,371.28,370.4,370.79,26156.0,354.4773,355.2811,354.4391,354.8123,26156.0
2022-02-07 13:30:00,370.99,372.4,370.95,372.27,24471.0,355.0036,356.3529,354.9654,356.2285,24471.0
2022-02-07 14:00:00,372.25,373.46,371.91,373.41,29491.0,356.2093,357.3672,355.884,357.3194,29491.0
2022-02-07 14:30:00,373.4,373.93,373.26,373.8,22883.0,357.3098,357.817,357.1758,357.6926,22883.0
2022-02-07 15:00:00,373.77,374.51,372.78,372.96,62355.0,357.6638,358.372,356.7165,356.8888,62355.0
2022-02-07 15:30:00,373.15,373.87,371.12,372.2,111681.0,357.0706,357.7595,355.128,356.1615,111681.0
2022-02-08 09:30:00,376.4,386.46,374.23,378.69,296126.0,360.1805,369.807,358.104,362.3718,296126.0
2022-02-08 10:00:00,378.41,381.87,375.02,381.77,155527.0,362.1039,365.4148,358.86,365.3191,155527.0
2022-02-08 10:30:00,381.59,385.22,381.48,385.01,102311.0,365.1469,368.6205,365.0416,368.4195,102311.0
2022-02-08 11:00:00,384.84,387.38,384.82,385.67,105329.0,368.2568,370.6874,368.2377,369.0511,105329.0
2022-02-08 11:30:00,385.5,388.73,385.33,387.27,87808.0,368.8884,371.9792,368.7257,370.5821,87808.0
2022-02-08 12:00:00,387.15,387.89,386.28,387.1,66046.0,370.4673,371.1754,369.6348,370.4194,66046.0
2022-02-08 12:30:00,386.92,387.85,386.35,386.45,37421.0,370.2472,371.1371,369.7018,369.7975,37421.0
2022-02-08 13:00:00,386.4,387.15,385.95,386.06,40046.0,369.7496,370.4673,369.319,369.4243,40046.0
2022-02-08 13:30:00,386.05,387.37,384.1,385.54,51401.0,369.4147,370.6778,367.5487,368.9267,51401.0
2022-02-08 14:00:00,385.59,385.76,383.88,384.32,36814.0,368.9745,369.1372,367.3382,367.7592,36814.0
2022-02-08 14:30:00,384.32,384.8,383.14,384.56,61300.0,367.7592,368.2186,366.6301,367.9889,61300.0
2022-02-08 15:00:00,384.57,389.5,384.18,389.39,120471.0,367.9985,372.716,367.6253,372.6108,120471.0
2022-02-08 15:30:00,389.3,391.96,388.88,389.87,390910.0,372.5246,375.07,372.1227,373.0701,390910.0
2022-02-09 09:30:00,392.5,398.33,392.5,396.83,173228.0,375.5868,381.1655,375.5868,379.7302,173228.0
2022-02-09 10:00:00,396.71,398.9,396.23,398.18,91902.0,379.6153,381.711,379.156,381.022,91902.0
2022-02-09 10:30:00,398.1,399.63,397.4,398.0,75230.0,380.9454,382.4095,380.2756,380.8498,75230.0
2022-02-09 11:00:00,397.85,397.96,394.14,394.78,59625.0,380.7062,380.8115,377.1561,377.7685,59625.0
2022-02-09 11:30:00,394.74,396.5,394.57,394.92,51197.0,377.7302,379.4144,377.5676,377.9025,51197.0
2022-02-09 12:00:00,395.13,395.58,393.91,394.16,40453.0,378.1034,378.534,376.936,377.1752,40453.0
2022-02-09 12:30:00,394.26,394.39,393.62,394.36,27059.0,377.2709,377.3953,376.6585,377.3666,27059.0
2022-02-09 13:00:00,394.36,394.38,393.12,394.32,29119.0,377.3666,377.3857,376.18,377.3283,29119.0
2022-02-09 13:30:00,394.34,394.58,393.26,393.5,26409.0,377.3475,377.5771,376.314,376.5437,26409.0
2022-02-09 14:00:00,393.59,394.62,393.38,394.39,30639.0,376.6298,377.6154,376.4288,377.3953,30639.0
2022-02-09 14:30:00,394.32,394.92,394.0,394.5,42853.0,377.3283,377.9025,377.0221,377.5006,42853.0
2022-02-09 15:00:00,394.5,395.16,394.16,395.1,48243.0,377.5006,378.1321,377.1752,378.0747,48243.0
2022-02-09 15:30:00,395.1,396.28,394.84,395.46,179284.0,378.0747,379.2039,377.8259,378.4192,179284.0
2022-02-10 09:30:00,392.8,398.5,392.5,397.05,89125.0,375.8738,381.3282,375.5868,379.9407,89125.0
2022-02-10 10:00:00,397.04,399.09,396.38,397.4,60602.0,379.9311,381.8928,379.2996,380.2756,60602.0
2022-02-10 10:30:00,397.32,399.21,395.52,395.61,58165.0,380.1991,382.0076,378.4766,378.5627,58165.0
2022-02-10 11:00:00,395.81,397.43,394.66,395.2,42907.0,378.7541,380.3043,377.6537,378.1704,42907.0
2022-02-10 11:30:00,395.01,397.28,395.01,396.36,23852.0,377.9886,380.1608,377.9886,379.2804,23852.0
2022-02-10 12:00:00,396.33,398.37,395.49,398.18,33274.0,379.2517,381.2038,378.4479,381.022,33274.0
2022-02-10 12:30:00,398.23,399.2,396.4,397.36,50298.0,381.0698,381.998,379.3187,380.2373,50298.0
2022-02-10 13:00:00,397.35,398.42,395.48,396.0,28049.0,380.2278,381.2517,378.4383,378.9359,28049.0
2022-02-10 13:30:00,396.15,396.15,393.4,395.01,45173.0,379.0795,379.0795,376.448,377.9886,45173.0
2022-02-10 14:00:00,395.2,395.2,391.01,392.72,44879.0,378.1704,378.1704,374.161,375.7973,44879.0
2022-02-10 14:30:00,392.73,393.81,392.01,393.05,44420.0,375.8068,376.8403,375.1179,376.1131,44420.0
2022-02-10 15:00:00,393.16,394.44,392.16,392.77,38717.0,376.2183,377.4432,375.2614,375.8451,38717.0
2022-02-10 15:30:00,392.7,393.42,390.09,392.83,117642.0,375.7781,376.4671,373.2806,375.9025,117642.0
2022-02-11 09:30:00,394.27,397.37,390.9,395.85,138515.0,377.2805,380.2469,374.0557,378.7924,138515.0
2022-02-11 10:00:00,396.0,399.73,395.67,398.84,95422.0,378.9359,382.5052,378.6202,381.6536,95422.0
2022-02-11 10:30:00,399.26,399.6,397.52,398.52,99978.0,382.0555,382.3808,380.3904,381.3473,99978.0
2022-02-11 11:00:00,398.4,399.6,397.85,399.22,46655.0,381.2325,382.3808,380.7062,382.0172,46655.0
2022-02-11 11:30:00,399.32,399.58,398.09,399.42,63472.0,382.1129,382.3617,380.9359,382.2086,63472.0
2022-02-11 12:00:00,399.4,399.7,398.5,399.19,33420.0,382.1894,382.4765,381.3282,381.9885,33420.0
2022-02-11 12:30:00,399.18,399.4,396.75,397.28,62021.0,381.9789,382.1894,379.6536,380.1608,62021.0
2022-02-11 13:00:00,397.26,398.48,395.29,395.33,58822.0,380.1416,381.3091,378.2565,378.2948,58822.0
2022-02-11 13:30:00,395.52,395.52,389.63,390.47,111714.0,378.4766,378.4766,372.8404,373.6442,111714.0
2022-02-11 14:00:00,390.25,392.19,387.89,389.37,102992.0,373.4337,375.2901,371.1754,372.5916,102992.0
2022-02-11 14:30:00,389.52,389.81,387.32,388.98,173094.0,372.7352,373.0127,370.63,372.2184,173094.0
2022-02-11 15:00:00,389.02,391.21,388.48,391.03,82964.0,372.2567,374.3523,371.74,374.1801,82964.0
2022-02-11 15:30:00,390.9,393.6,389.29,392.67,212096.0,374.0557,376.6394,372.5151,375.7494,212096.0
2022-02-14 09:30:00,394.11,397.69,391.24,392.21,124287.0,377.1274,380.5531,374.381,375.3093,124287.0
2022-02-14 10:00:00,392.33,394.23,389.85,391.73,56915.0,375.4241,377.2422,373.0509,374.8499,56915.0
2022-02-14 10:30:00,391.57,391.73,387.39,387.53,69659.0,374.6968,374.8499,370.6969,370.8309,69659.0
2022-02-14 11:00:00,387.52,391.07,387.27,389.89,62021.0,370.8213,374.2184,370.5821,373.0892,62021.0
2022-02-14 11:30:00,389.97,390.92,389.21,390.3,47326.0,373.1658,374.0748,372.4385,373.4816,47326.0
2022-02-14 12:00:00,390.3,390.47,388.75,390.29,49142.0,373.4816,373.6442,371.9983,373.472,49142.0
2022-02-14 12:30:00,390.53,391.09,390.0,390.34,51828.0,373.7016,374.2375,373.1945,373.5198,51828.0
2022-02-14 13:00:00,390.38,391.19,389.25,390.01,47125.0,373.5581,374.3332,372.4768,373.2041,47125.0
2022-02-14 13:30:00,390.07,390.07,383.95,385.38,92145.0,373.2615,373.2615,367.4052,368.7736,92145.0
2022-02-14 14:00:00,385.47,387.38,384.0,386.54,57003.0,368.8597,370.6874,367.453,369.8836,57003.0
2022-02-14 14:30:00,386.17,387.75,384.9,387.33,46901.0,369.5295,371.0414,368.3142,370.6395,46901.0
2022-02-14 15:00:00,387.34,387.89,385.98,386.88,53448.0,370.6491,371.1754,369.3477,370.2089,53448.0
2022-02-14 15:30:00,386.87,388.27,386.61,387.18,196666.0,370.1994,371.539,369.9506,370.496,196666.0
2022-02-15 09:30:00,390.75,395.38,389.05,390.51,121994.0,373.9122,378.3427,372.2854,373.6825,121994.0
2022-02-15 10:00:00,390.38,393.3,389.27,393.23,74177.0,373.5581,376.3523,372.4959,376.2853,74177.0
2022-02-15 10:30:00,393.27,394.88,392.8,394.5,83423.0,376.3236,377.8642,375.8738,377.5006,83423.0
2022-02-15 11:00:00,394.74,395.55,393.99,394.5,55685.0,377.7302,378.5053,377.0125,377.5006,55685.0
2022-02-15 11:30:00,394.52,395.44,393.66,394.58,40586.0,377.5197,378.4001,376.6968,377.5771,40586.0
2022-02-15 12:00:00,394.73,395.9,394.32,395.4,35422.0,377.7207,378.8402,377.3283,378.3618,35422.0
2022-02-15 12:30:00,395.62,396.0,394.09,394.29,44354.0,378.5723,378.9359,377.1082,377.2996,44354.0
2022-02-15 13:00:00,394.22,394.96,394.05,394.73,25193.0,377.2326,377.9407,377.07,377.7207,25193.0
2022-02-15 13:30:00,394.88,395.69,394.42,394.84,30352.0,377.8642,378.6393,377.424,377.8259,30352.0
2022-02-15 14:00:00,394.8,394.93,393.79,394.74,37917.0,377.7876,377.912,376.8212,377.7302,37917.0
2022-02-15 14:30:00,394.66,395.01,393.18,393.41,56378.0,377.6537,377.9886,376.2375,376.4575,56378.0
2022-02-15 15:00:00,393.41,394.16,393.13,393.43,74891.0,376.4575,377.1752,376.1896,376.4767,74891.0
2022-02-15 15:30:00,393.5,393.69,391.09,393.32,226730.0,376.5437,376.7255,374.2375,376.3714,226730.0
2022-02-16 09:30:00,391.46,394.04,385.67,385.91,188942.0,374.5916,377.0604,369.0511,369.2807,188942.0
2022-02-16 10:00:00,386.29,389.21,385.41,388.73,98058.0,369.6443,372.4385,368.8023,371.9792,98058.0
2022-02-16 10:30:00,388.53,389.61,387.22,387.36,66736.0,371.7878,372.8213,370.5343,370.6682,66736.0
2022-02-16 11:00:00,387.51,388.33,386.81,387.76,47424.0,370.8118,371.5964,370.1419,371.051,47424.0
2022-02-16 11:30:00,387.72,389.47,387.28,387.56,52406.0,371.0127,372.6873,370.5917,370.8596,52406.0
2022-02-16 12:00:00,387.49,388.13,387.2,387.36,39596.0,370.7926,371.4051,370.5151,370.6682,39596.0
2022-02-16 12:30:00,387.21,388.0,386.02,387.41,55122.0,370.5247,371.2807,369.386,370.7161,55122.0
2022-02-16 13:00:00,387.26,388.53,387.01,387.84,31089.0,370.5726,371.7878,370.3333,371.1276,31089.0
2022-02-16 13:30:00,387.92,388.84,387.85,388.81,52944.0,371.2041,372.0845,371.1371,372.0558,52944.0
2022-02-16 14:00:00,388.81,390.91,387.9,390.46,150902.0,372.0558,374.0653,371.185,373.6347,150902.0
2022-02-16 14:30:00,390.45,390.88,389.28,390.84,75016.0,373.6251,374.0366,372.5055,373.9983,75016.0
2022-02-16 15:00:00,391.0,391.45,390.06,390.59,112382.0,374.1514,374.582,373.2519,373.7591,112382.0
2022-02-16 15:30:00,390.52,392.31,389.63,390.56,248038.0,373.6921,375.4049,372.8404,373.7304,248038.0
2022-02-17 09:30:00,386.53,388.71,385.73,387.12,118605.0,369.874,371.9601,369.1085,370.4386,118605.0
2022-02-17 10:00:00,386.92,389.45,385.87,387.75,87609.0,370.2472,372.6682,369.2424,371.0414,87609.0
2022-02-17 10:30:00,387.53,388.3,386.25,387.6,65640.0,370.8309,371.5677,369.6061,370.8979,65640.0
2022-02-17 11:00:00,387.44,388.67,386.94,388.43,54358.0,370.7448,371.9218,370.2663,371.6921,54358.0
2022-02-17 11:30:00,388.27,388.73,387.41,388.68,48268.0,371.539,371.9792,370.7161,371.9314,48268.0
2022-02-17 12:00:00,388.69,390.68,388.25,389.94,84220.0,371.9409,373.8452,371.5199,373.1371,84220.0
2022-02-17 12:30:00,389.77,389.8,387.69,388.3,126426.0,372.9744,373.0031,370.984,371.5677,126426.0
2022-02-17 13:00:00,388.39,388.4,386.13,386.46,92113.0,371.6539,371.6634,369.4912,369.807,92113.0
2022-02-17 13:30:00,386.5,387.03,385.08,386.1,88303.0,369.8453,370.3525,368.4865,369.4625,88303.0
2022-02-17 14:00:00,386.03,386.09,383.11,383.16,100836.0,369.3956,369.453,366.6014,366.6492,100836.0
2022-02-17 14:30:00,383.25,383.74,381.67,382.58,159276.0,366.7353,367.2042,365.2234,366.0942,159276.0
2022-02-17 15:00:00,382.49,383.35,381.13,382.61,111955.0,366.0081,366.831,364.7067,366.1229,111955.0
2022-02-17 15:30:00,382.6,383.72,379.1,380.69,369155.0,366.1134,367.1851,362.7642,364.2857,369155.0
2022-02-18 09:30:00,379.77,392.96,366.0,373.71,647485.0,363.4053,376.0269,350.2287,357.6064,647485.0
2022-02-18 10:00:00,373.17,377.49,371.4,376.91,204103.0,357.0897,361.2236,355.396,360.6685,204103.0
2022-02-18 10:30:00,376.93,378.8,369.8,369.87,182764.0,360.6877,362.4771,353.8649,353.9319,182764.0
2022-02-18 11:00:00,370.02,372.7,367.34,372.19,150120.0,354.0754,356.64,351.5109,356.1519,150120.0
2022-02-18 11:30:00,371.63,372.99,369.09,369.29,137035.0,355.6161,356.9175,353.1855,353.3769,137035.0
2022-02-18 12:00:00,369.28,371.21,368.0,370.14,68110.0,353.3673,355.2142,352.1425,354.1903,68110.0
2022-02-18 12:30:00,370.1,370.31,368.06,368.35,70004.0,354.152,354.3529,352.1999,352.4774,70004.0
2022-02-18 13:00:00,368.31,368.87,366.92,367.41,107441.0,352.4391,352.975,351.109,351.5779,107441.0
2022-02-18 13:30:00,367.27,369.98,367.2,369.72,77325.0,351.4439,354.0372,351.377,353.7884,77325.0
2022-02-18 14:00:00,369.8,372.34,369.57,372.13,86760.0,353.8649,356.2955,353.6448,356.0945,86760.0
2022-02-18 14:30:00,372.22,373.07,370.33,372.12,111308.0,356.1806,356.994,354.3721,356.0849,111308.0
2022-02-18 15:00:00,372.13,372.48,368.6,369.42,154583.0,356.0945,356.4294,352.7166,353.5013,154583.0
2022-02-18 15:30:00,369.33,370.49,367.69,369.1,301950.0,353.4152,354.5252,351.8458,353.1951,301950.0
2022-02-22 09:30:00,365.23,367.99,361.01,365.31,163291.0,349.4918,352.1329,345.4537,349.5684,163291.0
2022-02-22 10:00:00,365.7,370.38,365.09,370.06,55616.0,349.9416,354.4199,349.3579,354.1137,55616.0
2022-02-22 10:30:00,370.08,370.47,366.35,366.65,65299.0,354.1329,354.5061,350.5636,350.8507,65299.0
2022-02-22 11:00:00,366.62,368.59,365.93,367.82,51061.0,350.822,352.7071,350.1617,351.9702,51061.0
2022-02-22 11:30:00,367.8,368.49,366.5,368.3,43362.0,351.9511,352.6114,350.7071,352.4296,43362.0
2022-02-22 12:00:00,368.36,368.52,364.79,364.97,48309.0,352.487,352.6401,349.0708,349.2431,48309.0
2022-02-22 12:30:00,365.1,365.48,363.16,363.24,33213.0,349.3674,349.7311,347.511,347.5876,33213.0
2022-02-22 13:00:00,363.38,363.96,361.61,361.96,63281.0,347.7216,348.2766,346.0278,346.3628,63281.0
2022-02-22 13:30:00,361.97,362.57,357.16,358.64,124806.0,346.3723,346.9465,341.7696,343.1858,124806.0
2022-02-22 14:00:00,358.68,359.38,356.12,358.01,59254.0,343.2241,343.8939,340.7744,342.583,59254.0
2022-02-22 14:30:00,357.92,360.61,356.73,359.75,79010.0,342.4968,345.0709,341.3581,344.248,79010.0
2022-02-22 15:00:00,359.8,360.76,356.21,357.33,102536.0,344.2958,345.2145,340.8605,341.9323,102536.0
2022-02-22 15:30:00,357.39,357.55,352.21,353.68,372724.0,341.9897,342.1428,337.0329,338.4395,372724.0
2022-02-23 09:30:00,355.0,357.37,346.8,347.28,304057.0,339.7027,341.9705,331.856,332.3153,304057.0
2022-02-23 10:00:00,347.43,347.83,345.22,347.6,152759.0,332.4589,332.8416,330.3441,332.6215,152759.0
2022-02-23 10:30:00,347.52,348.3,345.79,347.03,113181.0,332.545,333.2914,330.8895,332.0761,113181.0
2022-02-23 11:00:00,346.87,347.62,343.0,344.0,89078.0,331.923,332.6407,328.2198,329.1767,89078.0
2022-02-23 11:30:00,344.01,345.58,343.11,345.58,72424.0,329.1862,330.6886,328.325,330.6886,72424.0
2022-02-23 12:00:00,345.61,347.19,345.0,346.46,89786.0,330.7173,332.2292,330.1336,331.5307,89786.0
2022-02-23 12:30:00,346.71,346.74,344.09,344.6,76378.0,331.7699,331.7986,329.2628,329.7508,76378.0
2022-02-23 13:00:00,344.72,344.72,341.04,341.17,58703.0,329.8656,329.8656,326.3442,326.4686,58703.0
2022-02-23 13:30:00,341.31,343.46,339.2,341.57,91348.0,326.6026,328.6599,324.5835,326.8514,91348.0
2022-02-23 14:00:00,341.59,341.92,339.65,339.99,64780.0,326.8705,327.1863,325.0141,325.3395,64780.0
2022-02-23 14:30:00,339.99,340.12,338.49,339.62,63710.0,325.3395,325.4639,323.9041,324.9854,63710.0
2022-02-23 15:00:00,339.57,340.35,337.26,340.29,116919.0,324.9376,325.684,322.7271,325.6265,116919.0
2022-02-23 15:30:00,340.12,340.27,337.35,337.43,427020.0,325.4639,325.6074,322.8132,322.8898,427020.0
2022-02-24 09:30:00,329.07,335.82,326.75,335.36,357227.0,314.89,321.3492,312.67,320.909,357227.0
2022-02-24 10:00:00,335.57,337.21,331.32,334.71,326154.0,321.1099,322.6793,317.0431,320.287,326154.0
2022-02-24 10:30:00,334.71,339.26,334.0,337.45,248452.0,320.287,324.6409,319.6076,322.9089,248452.0
2022-02-24 11:00:00,337.38,339.43,336.0,336.06,161411.0,322.8419,324.8036,321.5214,321.5788,161411.0
2022-02-24 11:30:00,336.06,339.2,335.93,339.0,144043.0,321.5788,324.5835,321.4544,324.3921,144043.0
2022-02-24 12:00:00,339.0,339.16,335.39,335.79,97991.0,324.3921,324.5452,320.9377,321.3204,97991.0
2022-02-24 12:30:00,336.14,337.98,335.41,335.83,81212.0,321.6554,323.4161,320.9568,321.3587,81212.0
2022-02-24 13:00:00,335.74,338.01,334.22,334.24,80036.0,321.2726,323.4448,319.8181,319.8372,80036.0
2022-02-24 13:30:00,334.22,339.1,334.2,337.62,117005.0,319.8181,324.4878,319.799,323.0716,117005.0
2022-02-24 14:00:00,337.58,338.37,335.79,337.93,100857.0,323.0333,323.7893,321.3204,323.3682,100857.0
2022-02-24 14:30:00,337.87,341.0,337.54,340.24,137394.0,323.3108,326.3059,322.995,325.5787,137394.0
2022-02-24 15:00:00,340.35,341.43,338.83,338.98,115100.0,325.684,326.7174,324.2295,324.373,115100.0
2022-02-24 15:30:00,338.98,343.79,338.78,342.76,330148.0,324.373,328.9757,324.1816,327.9901,330148.0
2022-02-25 09:30:00,342.7,346.99,339.16,339.79,262895.0,327.9327,332.0378,324.5452,325.1481,262895.0
2022-02-25 10:00:00,339.98,342.24,338.0,341.34,173055.0,325.3299,327.4925,323.4352,326.6313,173055.0
2022-02-25 10:30:00,341.12,343.94,340.4,341.42,161439.0,326.4208,329.1193,325.7318,326.7078,161439.0
2022-02-25 11:00:00,341.63,343.78,340.89,342.57,182632.0,326.9088,328.9662,326.2007,327.8083,182632.0
2022-02-25 11:30:00,342.81,344.44,342.5,344.26,89984.0,328.0379,329.5977,327.7413,329.4255,89984.0
2022-02-25 12:00:00,344.3,344.86,343.06,344.05,138780.0,329.4637,329.9996,328.2772,329.2245,138780.0
2022-02-25 12:30:00,344.06,345.62,343.96,344.67,88336.0,329.2341,330.7269,329.1384,329.8178,88336.0
2022-02-25 13:00:00,344.83,345.45,343.29,344.25,129359.0,329.9709,330.5642,328.4973,329.4159,129359.0
2022-02-25 13:30:00,344.37,345.88,343.64,344.47,119931.0,329.5307,330.9757,328.8322,329.6264,119931.0
2022-02-25 14:00:00,344.38,344.38,342.65,343.78,115534.0,329.5403,329.5403,327.8848,328.9662,115534.0
2022-02-25 14:30:00,343.78,344.04,341.99,343.14,116295.0,328.9662,329.2149,327.2533,328.3537,116295.0
2022-02-25 15:00:00,343.1,344.89,342.32,344.77,169269.0,328.3155,330.0283,327.5691,329.9135,169269.0
2022-02-25 15:30:00,344.86,348.31,344.6,346.85,348791.0,329.9996,333.3009,329.7508,331.9039,348791.0
2022-02-28 09:30:00,348.0,353.91,346.0,353.49,181734.0,333.0043,338.6596,331.0905,338.2577,181734.0
2022-02-28 10:00:00,353.93,357.92,352.19,357.04,131773.0,338.6788,342.4968,337.0138,341.6548,131773.0
2022-02-28 10:30:00,356.89,360.97,356.09,360.9,150277.0,341.5112,345.4154,340.7457,345.3484,150277.0
2022-02-28 11:00:00,360.9,362.34,360.15,361.61,96714.0,345.3484,346.7264,344.6307,346.0278,96714.0
2022-02-28 11:30:00,361.46,361.98,360.0,361.66,76459.0,345.8843,346.3819,344.4872,346.0757,76459.0
2022-02-28 12:00:00,361.59,362.39,358.98,359.9,74633.0,346.0087,346.7742,343.5112,344.3915,74633.0
2022-02-28 12:30:00,359.8,361.04,358.76,359.89,164914.0,344.2958,345.4824,343.3006,344.382,164914.0
2022-02-28 13:00:00,359.85,360.41,358.52,358.94,202855.0,344.3437,344.8795,343.071,343.4729,202855.0
2022-02-28 13:30:00,358.91,359.38,357.62,359.15,97063.0,343.4442,343.8939,342.2098,343.6738,97063.0
2022-02-28 14:00:00,359.2,359.22,356.55,357.47,178172.0,343.7217,343.7408,341.1859,342.0662,178172.0
2022-02-28 14:30:00,357.6,359.15,357.02,358.6,81866.0,342.1906,343.6738,341.6356,343.1475,81866.0
2022-02-28 15:00:00,358.76,359.24,357.52,358.7,80339.0,343.3006,343.76,342.1141,343.2432,80339.0
2022-02-28 15:30:00,358.58,360.22,356.72,359.91,238803.0,343.1284,344.6977,341.3486,344.4011,238803.0
2022-03-01 09:30:00,361.12,361.87,356.24,357.27,174154.0,345.559,346.2766,340.8892,341.8749,174154.0
2022-03-01 10:00:00,357.6,359.7,356.2,357.4,99036.0,342.1906,344.2001,340.851,341.9993,99036.0
2022-03-01 10:30:00,358.06,358.08,354.14,354.9,65307.0,342.6308,342.6499,338.8797,339.607,65307.0
2022-03-01 11:00:00,354.94,357.6,354.89,356.13,70050.0,339.6453,342.1906,339.5974,340.784,70050.0
2022-03-01 11:30:00,356.26,356.26,351.66,351.89,74090.0,340.9084,340.9084,336.5066,336.7267,74090.0
2022-03-01 12:00:00,351.9,353.85,350.61,352.73,61327.0,336.7363,338.6022,335.5018,337.5305,61327.0
2022-03-01 12:30:00,352.58,355.47,352.58,355.38,31733.0,337.3869,340.1524,337.3869,340.0663,31733.0
2022-03-01 13:00:00,355.3,356.42,354.78,355.63,136616.0,339.9897,341.0615,339.4921,340.3055,136616.0
2022-03-01 13:30:00,355.7,356.75,355.46,356.1,140534.0,340.3725,341.3773,340.1428,340.7553,140534.0
2022-03-01 14:00:00,356.16,358.72,355.85,358.41,178369.0,340.8127,343.2624,340.516,342.9657,178369.0
2022-03-01 14:30:00,358.46,360.15,357.19,357.34,77003.0,343.0136,344.6307,341.7983,341.9418,77003.0
2022-03-01 15:00:00,357.3,359.52,356.4,356.87,78450.0,341.9036,344.0279,341.0423,341.4921,78450.0
2022-03-01 15:30:00,356.89,358.58,356.01,358.2,416281.0,341.5112,343.1284,340.6691,342.7648,416281.0
2022-03-02 09:30:00,360.78,368.16,360.39,367.85,132422.0,345.2336,352.2956,344.8604,351.9989,132422.0
2022-03-02 10:00:00,367.76,372.25,366.2,371.42,167408.0,351.9128,356.2093,350.42,355.4151,167408.0
2022-03-02 10:30:00,371.23,373.46,369.81,372.91,115906.0,355.2333,357.3672,353.8745,356.8409,115906.0
2022-03-02 11:00:00,372.78,374.16,371.89,373.31,53059.0,356.7165,358.037,355.8649,357.2237,53059.0
2022-03-02 11:30:00,373.49,375.18,373.48,374.9,98361.0,357.3959,359.0131,357.3863,358.7452,98361.0
2022-03-02 12:00:00,374.86,376.48,374.4,375.8,48832.0,358.7069,360.2571,358.2667,359.6064,48832.0
2022-03-02 12:30:00,375.56,377.33,375.19,377.04,70860.0,359.3767,361.0704,359.0227,360.7929,70860.0
2022-03-02 13:00:00,377.11,379.19,377.04,379.16,84282.0,360.8599,362.8503,360.7929,362.8216,84282.0
2022-03-02 13:30:00,379.28,381.22,378.11,378.33,106044.0,362.9364,364.7928,361.8168,362.0274,106044.0
2022-03-02 14:00:00,378.64,379.19,376.75,377.06,45145.0,362.324,362.8503,360.5154,360.8121,45145.0
2022-03-02 14:30:00,376.99,378.65,376.6,377.35,47061.0,360.7451,362.3336,360.3719,361.0896,47061.0
2022-03-02 15:00:00,377.15,379.11,377.15,378.33,126824.0,360.8982,362.7737,360.8982,362.0274,126824.0
2022-03-02 15:30:00,378.44,378.44,375.32,375.84,298476.0,362.1326,362.1326,359.1471,359.6447,298476.0
2022-03-03 09:30:00,378.24,381.5,377.95,379.57,324510.0,361.9412,365.0608,361.6637,363.2139,324510.0
2022-03-03 10:00:00,379.19,379.49,376.0,377.8,102764.0,362.8503,363.1374,359.7978,361.5202,102764.0
2022-03-03 10:30:00,377.88,379.36,376.58,376.83,94003.0,361.5967,363.013,360.3528,360.592,94003.0
2022-03-03 11:00:00,377.37,378.72,375.64,378.31,117059.0,361.1087,362.4005,359.4533,362.0082,117059.0
2022-03-03 11:30:00,378.41,381.0,377.81,380.45,102184.0,362.1039,364.5823,361.5298,364.056,102184.0
2022-03-03 12:00:00,380.44,381.04,379.18,379.93,79274.0,364.0464,364.6206,362.8407,363.5584,79274.0
2022-03-03 12:30:00,379.93,383.01,379.6,382.88,111915.0,363.5584,366.5057,363.2426,366.3813,111915.0
2022-03-03 13:00:00,382.89,383.83,382.62,383.64,124047.0,366.3909,367.2904,366.1325,367.1085,124047.0
2022-03-03 13:30:00,383.63,384.78,382.44,383.86,89177.0,367.099,368.1994,365.9602,367.3191,89177.0
2022-03-03 14:00:00,384.04,386.09,384.04,384.79,144766.0,367.4913,369.453,367.4913,368.209,144766.0
2022-03-03 14:30:00,384.73,384.79,382.25,382.66,124068.0,368.1516,368.209,365.7784,366.1708,124068.0
2022-03-03 15:00:00,382.66,383.21,380.51,383.21,105206.0,366.1708,366.6971,364.1134,366.6971,105206.0
2022-03-03 15:30:00,383.09,383.09,380.41,381.93,324431.0,366.5822,366.5822,364.0177,365.4722,324431.0
2022-03-04 09:30:00,378.87,383.83,376.86,380.71,145623.0,362.5441,367.2904,360.6207,364.3048,145623.0
2022-03-04 10:00:00,380.81,381.6,374.51,379.0,93991.0,364.4005,365.1564,358.372,362.6685,93991.0
2022-03-04 10:30:00,379.4,380.06,376.99,379.18,71866.0,363.0512,363.6828,360.7451,362.8407,71866.0
2022-03-04 11:00:00,378.91,379.96,376.27,379.18,101331.0,362.5824,363.5871,360.0561,362.8407,101331.0
2022-03-04 11:30:00,379.03,382.85,378.8,381.42,92621.0,362.6972,366.3526,362.4771,364.9842,92621.0
2022-03-04 12:00:00,381.61,386.33,381.11,385.83,73164.0,365.166,369.6826,364.6876,369.2042,73164.0
2022-03-04 12:30:00,385.75,387.76,385.27,387.67,53381.0,369.1276,371.051,368.6683,370.9649,53381.0
2022-03-04 13:00:00,387.67,388.76,385.53,386.01,96362.0,370.9649,372.0079,368.9171,369.3764,96362.0
2022-03-04 13:30:00,386.16,387.35,385.62,386.23,85232.0,369.52,370.6587,369.0032,369.5869,85232.0
2022-03-04 14:00:00,386.52,388.59,385.73,387.9,59119.0,369.8644,371.8452,369.1085,371.185,59119.0
2022-03-04 14:30:00,387.92,388.37,385.23,386.08,70937.0,371.2041,371.6347,368.63,369.4434,70937.0
2022-03-04 15:00:00,386.19,389.6,386.09,388.91,87925.0,369.5487,372.8117,369.453,372.1515,87925.0
2022-03-04 15:30:00,388.81,390.78,387.73,390.06,257788.0,372.0558,373.9409,371.0223,373.2519,257788.0
2022-03-07 09:30:00,393.68,398.76,390.57,396.67,410114.0,376.7159,381.577,373.7399,379.5771,410114.0
2022-03-07 10:00:00,396.66,405.49,396.26,398.85,523403.0,379.5675,388.017,379.1847,381.6631,523403.0
2022-03-07 10:30:00,398.87,399.75,395.1,395.69,245107.0,381.6823,382.5243,378.0747,378.6393,245107.0
2022-03-07 11:00:00,395.43,397.67,395.07,396.99,352634.0,378.3905,380.534,378.046,379.8833,352634.0
2022-03-07 11:30:00,397.1,397.1,383.18,384.42,302338.0,379.9885,379.9885,366.6684,367.8549,302338.0
2022-03-07 12:00:00,384.7,385.01,379.35,379.42,223356.0,368.1229,368.4195,363.0034,363.0704,223356.0
2022-03-07 12:30:00,379.53,379.6,376.44,376.53,139777.0,363.1756,363.2426,360.2188,360.3049,139777.0
2022-03-07 13:00:00,376.86,380.21,375.45,375.55,104272.0,360.6207,363.8263,359.2715,359.3671,104272.0
2022-03-07 13:30:00,375.6,376.77,372.18,372.64,176584.0,359.415,360.5346,356.1424,356.5825,176584.0
2022-03-07 14:00:00,372.64,376.25,372.48,374.62,148918.0,356.5825,360.037,356.4294,358.4772,148918.0
2022-03-07 14:30:00,374.69,374.76,370.1,370.71,173860.0,358.5442,358.6112,354.152,354.7357,173860.0
2022-03-07 15:00:00,370.7,372.11,368.18,370.36,229959.0,354.7261,356.0754,352.3147,354.4008,229959.0
2022-03-07 15:30:00,370.21,371.13,368.04,368.93,444721.0,354.2573,355.1376,352.1808,353.0324,444721.0
2022-03-08 09:30:00,373.86,376.42,368.12,376.42,215169.0,357.75,360.1997,352.2573,360.1997,215169.0
2022-03-08 10:00:00,376.25,381.19,372.74,379.57,249923.0,360.037,364.7641,356.6782,363.2139,249923.0
2022-03-08 10:30:00,379.68,385.18,377.34,384.27,201015.0,363.3192,368.5822,361.08,367.7114,201015.0
2022-03-08 11:00:00,384.14,384.72,380.49,382.37,186698.0,367.587,368.142,364.0943,365.8933,186698.0
2022-03-08 11:30:00,381.99,385.61,380.82,383.97,83405.0,365.5296,368.9937,364.4101,367.4243,83405.0
2022-03-08 12:00:00,384.1,389.0,384.03,386.41,136088.0,367.5487,372.2376,367.4817,369.7592,136088.0
2022-03-08 12:30:00,386.8,386.92,377.7,379.13,175881.0,370.1324,370.2472,361.4245,362.7929,175881.0
2022-03-08 13:00:00,379.01,379.52,370.74,371.24,225587.0,362.6781,363.1661,354.7644,355.2429,225587.0
2022-03-08 13:30:00,371.36,371.6,367.57,368.02,142383.0,355.3577,355.5874,351.731,352.1616,142383.0
2022-03-08 14:00:00,367.88,369.45,365.45,369.21,129059.0,352.0277,353.53,349.7024,353.3003,129059.0
2022-03-08 14:30:00,369.24,371.47,367.97,370.09,99048.0,353.3291,355.463,352.1138,354.1424,99048.0
2022-03-08 15:00:00,370.16,372.62,368.34,368.35,108492.0,354.2094,356.5634,352.4678,352.4774,108492.0
2022-03-08 15:30:00,368.35,368.51,364.12,364.92,310603.0,352.4774,352.6305,348.4297,349.1952,310603.0
2022-03-09 09:30:00,369.25,371.8,364.24,370.08,218522.0,353.3386,355.7787,348.5445,354.1329,218522.0
2022-03-09 10:00:00,370.09,370.09,367.55,368.71,92161.0,354.1424,354.1424,351.7119,352.8219,92161.0
2022-03-09 10:30:00,368.72,373.9,368.11,373.87,85118.0,352.8315,357.7882,352.2477,357.7595,85118.0
2022-03-09 11:00:00,373.68,373.96,370.83,371.18,76255.0,357.5777,357.8457,354.8505,355.1855,76255.0
2022-03-09 11:30:00,370.78,372.81,370.31,370.81,43518.0,354.8027,356.7452,354.3529,354.8314,43518.0
2022-03-09 12:00:00,371.12,371.99,369.68,371.1,57838.0,355.128,355.9606,353.7501,355.1089,57838.0
2022-03-09 12:30:00,371.13,372.09,370.72,371.44,37432.0,355.1376,356.0562,354.7453,355.4343,37432.0
2022-03-09 13:00:00,371.54,371.66,370.11,371.34,39111.0,355.5299,355.6448,354.1616,355.3386,39111.0
2022-03-09 13:30:00,371.14,371.17,368.53,368.98,42376.0,355.1472,355.1759,352.6496,353.0803,42376.0
2022-03-09 14:00:00,369.04,370.01,368.65,368.93,30552.0,353.1377,354.0659,352.7645,353.0324,30552.0
2022-03-09 14:30:00,369.04,370.9,368.93,370.53,45478.0,353.1377,354.9175,353.0324,354.5635,45478.0
2022-03-09 15:00:00,370.96,372.42,370.25,370.41,53020.0,354.9749,356.372,354.2955,354.4486,53020.0
2022-03-09 15:30:00,370.49,371.01,368.17,368.67,185729.0,354.5252,355.0228,352.3052,352.7836,185729.0
2022-03-10 09:30:00,364.5,377.0,362.29,376.65,118828.0,348.7933,360.7547,346.6785,360.4197,118828.0
2022-03-10 10:00:00,376.29,377.02,372.6,373.76,122683.0,360.0753,360.7738,356.5443,357.6543,122683.0
2022-03-10 10:30:00,373.91,376.06,373.01,373.31,77462.0,357.7978,359.8552,356.9366,357.2237,77462.0
2022-03-10 11:00:00,373.0,373.11,370.17,370.91,104851.0,356.927,357.0323,354.219,354.9271,104851.0
2022-03-10 11:30:00,370.92,372.96,370.6,372.61,56897.0,354.9367,356.8888,354.6304,356.5538,56897.0
2022-03-10 12:00:00,372.65,373.94,372.33,372.94,37823.0,356.5921,357.8265,356.2859,356.8696,37823.0
2022-03-10 12:30:00,372.96,373.07,369.89,371.48,64178.0,356.8888,356.994,353.951,355.4725,64178.0
2022-03-10 13:00:00,371.59,374.49,370.75,373.75,49956.0,355.5778,358.3528,354.774,357.6447,49956.0
2022-03-10 13:30:00,373.5,374.93,372.15,372.78,57797.0,357.4055,358.7739,356.1137,356.7165,57797.0
2022-03-10 14:00:00,373.19,376.46,373.13,376.46,75766.0,357.1088,360.2379,357.0514,360.2379,75766.0
2022-03-10 14:30:00,376.46,377.28,375.7,376.17,62840.0,360.2379,361.0226,359.5107,359.9604,62840.0
2022-03-10 15:00:00,376.57,377.2,375.35,377.2,64027.0,360.3432,360.946,359.1758,360.946,64027.0
2022-03-10 15:30:00,377.25,379.61,376.45,377.98,171025.0,360.9939,363.2522,360.2284,361.6924,171025.0
2022-03-11 09:30:00,382.97,392.34,382.43,389.7,229935.0,366.4674,375.4336,365.9507,372.9074,229935.0
2022-03-11 10:00:00,389.34,389.6,384.37,386.18,111558.0,372.5629,372.8117,367.8071,369.5391,111558.0
2022-03-11 10:30:00,386.03,387.98,383.71,387.54,83432.0,369.3956,371.2615,367.1755,370.8405,83432.0
2022-03-11 11:00:00,387.67,388.48,386.18,388.0,64102.0,370.9649,371.74,369.5391,371.2807,64102.0
2022-03-11 11:30:00,388.1,388.9,386.41,386.81,43418.0,371.3764,372.1419,369.7592,370.1419,43418.0
2022-03-11 12:00:00,386.99,388.95,386.01,387.24,57872.0,370.3142,372.1897,369.3764,370.5534,57872.0
2022-03-11 12:30:00,387.21,387.66,385.61,386.5,33982.0,370.5247,370.9553,368.9937,369.8453,33982.0
2022-03-11 13:00:00,386.46,388.92,386.35,388.44,48684.0,369.807,372.161,369.7018,371.7017,48684.0
2022-03-11 13:30:00,388.45,391.21,388.45,389.25,71819.0,371.7113,374.3523,371.7113,372.4768,71819.0
2022-03-11 14:00:00,389.02,390.95,388.52,390.95,47324.0,372.2567,374.1035,371.7783,374.1035,47324.0
2022-03-11 14:30:00,390.9,391.16,389.16,390.47,75440.0,374.0557,374.3045,372.3907,373.6442,75440.0
2022-03-11 15:00:00,390.58,390.66,388.9,390.31,64251.0,373.7495,373.826,372.1419,373.4911,64251.0
2022-03-11 15:30:00,390.22,391.09,387.3,389.44,301383.0,373.405,374.2375,370.6108,372.6586,301383.0
2022-03-14 09:30:00,393.0,394.15,386.44,391.0,154846.0,376.0652,377.1657,369.7879,374.1514,154846.0
2022-03-14 10:00:00,390.88,394.33,389.86,393.81,118285.0,374.0366,377.3379,373.0605,376.8403,118285.0
2022-03-14 10:30:00,394.19,397.67,394.19,396.73,111990.0,377.2039,380.534,377.2039,379.6345,111990.0
2022-03-14 11:00:00,396.91,397.99,395.64,396.67,107949.0,379.8067,380.8402,378.5914,379.5771,107949.0
2022-03-14 11:30:00,396.53,397.44,394.25,394.81,84900.0,379.4431,380.3139,377.2613,377.7972,84900.0
2022-03-14 12:00:00,394.78,397.91,393.41,397.75,114336.0,377.7685,380.7636,376.4575,380.6105,114336.0
2022-03-14 12:30:00,397.62,399.55,396.87,396.96,116262.0,380.4861,382.333,379.7684,379.8546,116262.0
2022-03-14 13:00:00,396.94,397.35,393.5,393.67,75894.0,379.8354,380.2278,376.5437,376.7063,75894.0
2022-03-14 13:30:00,393.83,393.98,390.34,390.39,92118.0,376.8594,377.003,373.5198,373.5677,92118.0
2022-03-14 14:00:00,390.42,391.7,389.6,389.9,83774.0,373.5964,374.8212,372.8117,373.0988,83774.0
2022-03-14 14:30:00,389.93,392.74,389.92,392.74,72817.0,373.1275,375.8164,373.1179,375.8164,72817.0
2022-03-14 15:00:00,392.54,394.59,392.0,393.92,93206.0,375.625,377.5867,375.1083,376.9456,93206.0
2022-03-14 15:30:00,393.85,394.78,392.82,393.87,180650.0,376.8786,377.7685,375.893,376.8977,180650.0
2022-03-15 09:30:00,392.49,395.0,385.54,388.09,163756.0,375.5772,377.979,368.9267,371.3668,163756.0
2022-03-15 10:00:00,388.33,389.22,384.11,387.94,124948.0,371.5964,372.4481,367.5583,371.2232,124948.0
2022-03-15 10:30:00,388.01,389.41,386.22,386.9,105343.0,371.2902,372.6299,369.5774,370.2281,105343.0
2022-03-15 11:00:00,386.75,387.96,384.2,385.57,71041.0,370.0845,371.2424,367.6444,368.9554,71041.0
2022-03-15 11:30:00,385.63,386.23,381.74,383.23,98123.0,369.0128,369.5869,365.2904,366.7162,98123.0
2022-03-15 12:00:00,383.12,385.99,382.23,385.55,66598.0,366.6109,369.3573,365.7593,368.9362,66598.0
2022-03-15 12:30:00,385.71,386.71,385.28,386.61,60590.0,369.0893,370.0463,368.6779,369.9506,60590.0
2022-03-15 13:00:00,386.48,388.22,386.38,387.37,71859.0,369.8262,371.4912,369.7305,370.6778,71859.0
2022-03-15 13:30:00,386.94,388.08,385.7,387.92,48796.0,370.2663,371.3572,369.0798,371.2041,48796.0
2022-03-15 14:00:00,387.81,388.09,385.07,385.93,46572.0,371.0989,371.3668,368.4769,369.2999,46572.0
2022-03-15 14:30:00,385.89,387.55,385.3,387.33,101279.0,369.2616,370.8501,368.697,370.6395,101279.0
2022-03-15 15:00:00,387.24,387.62,386.65,387.34,81691.0,370.5534,370.917,369.9888,370.6491,81691.0
2022-03-15 15:30:00,387.36,389.35,386.75,388.44,232209.0,370.6682,372.5725,370.0845,371.7017,232209.0
2022-03-16 09:30:00,390.0,400.28,390.0,397.62,170595.0,373.1945,383.0315,373.1945,380.4861,170595.0
2022-03-16 10:00:00,397.83,400.88,394.19,394.32,137123.0,380.6871,383.6057,377.2039,377.3283,137123.0
2022-03-16 10:30:00,394.46,395.0,384.44,385.33,223159.0,377.4623,377.979,367.8741,368.7257,223159.0
2022-03-16 11:00:00,385.5,386.0,382.01,385.08,136036.0,368.8884,369.3668,365.5488,368.4865,136036.0
2022-03-16 11:30:00,385.08,388.98,384.34,388.55,73805.0,368.4865,372.2184,367.7784,371.807,73805.0
2022-03-16 12:00:00,388.69,389.7,385.88,386.46,81774.0,371.9409,372.9074,369.252,369.807,81774.0
2022-03-16 12:30:00,386.38,391.53,386.38,391.35,61357.0,369.7305,374.6586,369.7305,374.4863,61357.0
2022-03-16 13:00:00,391.35,391.35,388.48,389.49,43066.0,374.4863,374.4863,371.74,372.7065,43066.0
2022-03-16 13:30:00,389.5,390.37,388.21,388.55,28550.0,372.716,373.5485,371.4816,371.807,28550.0
2022-03-16 14:00:00,388.08,389.81,385.01,385.16,48781.0,371.3572,373.0127,368.4195,368.563,48781.0
2022-03-16 14:30:00,385.0,387.34,382.72,385.08,86663.0,368.4099,370.6491,366.2282,368.4865,86663.0
2022-03-16 15:00:00,385.15,387.32,384.78,386.77,52642.0,368.5535,370.63,368.1994,370.1037,52642.0
2022-03-16 15:30:00,386.86,388.25,385.54,388.2,164106.0,370.1898,371.5199,368.9267,371.472,164106.0
2022-03-17 09:30:00,384.54,391.65,384.02,390.51,94418.0,367.9698,374.7734,367.4722,373.6825,94418.0
2022-03-17 10:00:00,390.77,393.66,389.91,393.22,67650.0,373.9313,376.6968,373.1084,376.2757,67650.0
2022-03-17 10:30:00,393.1,393.5,391.62,392.28,95824.0,376.1609,376.5437,374.7447,375.3762,95824.0
2022-03-17 11:00:00,392.31,393.83,391.86,393.27,46776.0,375.4049,376.8594,374.9743,376.3236,46776.0
2022-03-17 11:30:00,393.24,395.0,392.82,394.48,45330.0,376.2949,377.979,375.893,377.4814,45330.0
2022-03-17 12:00:00,394.4,397.32,393.95,396.96,56604.0,377.4049,380.1991,376.9743,379.8546,56604.0
2022-03-17 12:30:00,397.05,398.23,396.54,398.13,43207.0,379.9407,381.0698,379.4527,380.9742,43207.0
2022-03-17 13:00:00,398.12,399.39,397.66,399.04,53519.0,380.9646,382.1799,380.5244,381.8449,53519.0
2022-03-17 13:30:00,399.04,400.31,398.73,400.12,83597.0,381.8449,383.0602,381.5483,382.8784,83597.0
2022-03-17 14:00:00,400.06,400.87,399.55,399.57,98506.0,382.821,383.5961,382.333,382.3521,98506.0
2022-03-17 14:30:00,399.59,403.33,399.58,403.0,179587.0,382.3712,385.9501,382.3617,385.6343,179587.0
2022-03-17 15:00:00,402.9,404.62,402.38,404.39,173874.0,385.5386,387.1845,385.041,386.9644,173874.0
2022-03-17 15:30:00,404.46,407.23,403.05,406.1,510871.0,387.0314,389.682,385.6821,388.6007,510871.0
2022-03-18 09:30:00,407.66,409.05,404.08,406.65,310703.0,390.0935,391.4236,386.6678,389.127,310703.0
2022-03-18 10:00:00,406.5,409.18,405.62,408.91,89188.0,388.9835,391.548,388.1414,391.2896,89188.0
2022-03-18 10:30:00,408.79,409.0,404.8,406.18,84204.0,391.1748,391.3758,387.3567,388.6773,84204.0
2022-03-18 11:00:00,406.24,408.51,406.24,408.1,54149.0,388.7347,390.9069,388.7347,390.5145,54149.0
2022-03-18 11:30:00,408.1,409.3,407.59,408.36,50619.0,390.5145,391.6628,390.0265,390.7633,50619.0
2022-03-18 12:00:00,408.31,408.43,406.75,408.16,42512.0,390.7155,390.8303,389.2227,390.5719,42512.0
2022-03-18 12:30:00,408.11,410.58,408.1,410.06,74365.0,390.5241,392.8877,390.5145,392.3901,74365.0
2022-03-18 13:00:00,410.04,411.69,408.92,411.61,57085.0,392.3709,393.9498,391.2992,393.8733,57085.0
2022-03-18 13:30:00,411.55,413.52,411.15,412.4,82557.0,393.8159,395.701,393.4331,394.6292,82557.0
2022-03-18 14:00:00,412.37,413.38,410.28,413.04,93619.0,394.6005,395.567,392.6006,395.2417,93619.0
2022-03-18 14:30:00,412.89,413.44,411.6,413.14,81020.0,395.0981,395.6244,393.8637,395.3374,81020.0
2022-03-18 15:00:00,413.21,414.39,413.19,414.11,91452.0,395.4043,396.5335,395.3852,396.2656,91452.0
2022-03-18 15:30:00,414.19,414.93,412.83,413.01,263403.0,396.3421,397.0502,395.0407,395.213,263403.0
2022-03-21 09:30:00,415.0,425.49,414.41,423.85,271589.0,397.1172,407.1552,396.5526,405.5858,271589.0
2022-03-21 10:00:00,423.74,426.8,420.57,421.9,175197.0,405.4806,408.4087,402.4472,403.7199,175197.0
2022-03-21 10:30:00,421.9,422.75,420.52,421.62,172780.0,403.7199,404.5332,402.3993,403.4519,172780.0
2022-03-21 11:00:00,421.62,422.26,419.41,420.26,191827.0,403.4519,404.0644,401.3372,402.1505,191827.0
2022-03-21 11:30:00,420.2,422.77,420.04,422.19,104833.0,402.0931,404.5524,401.94,403.9974,104833.0
2022-03-21 12:00:00,422.26,422.51,420.62,421.44,95675.0,404.0644,404.3036,402.495,403.2797,95675.0
2022-03-21 12:30:00,421.69,422.0,418.68,419.24,92852.0,403.5189,403.8156,400.6386,401.1745,92852.0
2022-03-21 13:00:00,419.09,420.75,417.75,420.16,63677.0,401.031,402.6194,399.7487,402.0549,63677.0
2022-03-21 13:30:00,420.15,423.55,419.97,423.53,83038.0,402.0453,405.2988,401.873,405.2796,83038.0
2022-03-21 14:00:00,423.53,423.56,420.93,422.17,53707.0,405.2796,405.3083,402.7917,403.9782,53707.0
2022-03-21 14:30:00,422.15,422.51,419.65,419.77,42512.0,403.9591,404.3036,401.5668,401.6817,42512.0
2022-03-21 15:00:00,419.66,422.9,419.66,422.82,70232.0,401.5764,404.6768,401.5764,404.6002,70232.0
2022-03-21 15:30:00,422.76,423.08,420.76,422.34,187329.0,404.5428,404.849,402.629,404.1409,187329.0
2022-03-22 09:30:00,425.0,436.28,424.74,434.25,268890.0,406.6863,417.4802,406.4375,415.5377,268890.0
2022-03-22 10:00:00,433.91,434.91,428.84,430.05,141342.0,415.2124,416.1693,410.3608,411.5187,141342.0
2022-03-22 10:30:00,430.25,430.56,428.35,429.12,94647.0,411.7101,412.0067,409.8919,410.6288,94647.0
2022-03-22 11:00:00,429.19,429.2,425.14,427.75,141666.0,410.6957,410.7053,406.8203,409.3178,141666.0
2022-03-22 11:30:00,427.55,427.6,424.22,425.3,71771.0,409.1264,409.1743,405.9399,406.9734,71771.0
2022-03-22 12:00:00,425.36,426.5,423.35,424.33,57295.0,407.0308,408.1217,405.1074,406.0452,57295.0
2022-03-22 12:30:00,424.12,426.48,423.21,426.29,60449.0,405.8442,408.1025,404.9734,407.9207,60449.0
2022-03-22 13:00:00,426.67,429.59,426.35,429.28,106280.0,408.2843,411.0785,407.9781,410.7819,106280.0
2022-03-22 13:30:00,429.39,429.71,426.65,427.95,44236.0,410.8871,411.1933,408.2652,409.5092,44236.0
2022-03-22 14:00:00,427.83,427.95,426.26,426.32,24298.0,409.3943,409.5092,407.892,407.9494,24298.0
2022-03-22 14:30:00,426.47,427.21,426.13,426.7,24951.0,408.0929,408.8011,407.7676,408.313,24951.0
2022-03-22 15:00:00,426.73,428.05,426.44,427.56,45140.0,408.3417,409.6049,408.0642,409.136,45140.0
2022-03-22 15:30:00,427.47,428.71,426.85,427.73,171337.0,409.0499,410.2364,408.4566,409.2987,171337.0
2022-03-23 09:30:00,423.15,429.32,420.55,429.31,183591.0,404.916,410.8201,402.428,410.8106,183591.0
2022-03-23 10:00:00,429.21,429.92,427.05,428.75,78436.0,410.7149,411.3943,408.648,410.2747,78436.0
2022-03-23 10:30:00,428.41,432.69,428.41,431.8,115761.0,409.9494,414.0449,409.9494,413.1933,115761.0
2022-03-23 11:00:00,431.91,434.18,431.8,433.15,86699.0,413.2985,415.4707,413.1933,414.4851,86699.0
2022-03-23 11:30:00,433.12,433.68,431.4,433.06,69397.0,414.4564,414.9923,412.8105,414.399,69397.0
2022-03-23 12:00:00,433.32,435.0,433.07,434.04,152379.0,414.6478,416.2554,414.4085,415.3368,152379.0
2022-03-23 12:30:00,434.17,434.67,433.32,434.26,45216.0,415.4611,415.9396,414.6478,415.5473,45216.0
2022-03-23 13:00:00,434.24,434.75,432.21,432.21,79723.0,415.5281,416.0162,413.5856,413.5856,79723.0
2022-03-23 13:30:00,432.21,434.25,431.9,434.0,65358.0,413.5856,415.5377,413.289,415.2985,65358.0
2022-03-23 14:00:00,434.0,434.75,432.36,434.6,86058.0,415.2985,416.0162,413.7291,415.8726,86058.0
2022-03-23 14:30:00,434.69,434.99,433.78,434.0,66817.0,415.9587,416.2458,415.088,415.2985,66817.0
2022-03-23 15:00:00,433.9,434.82,433.18,434.82,147281.0,415.2028,416.0831,414.5138,416.0831,147281.0
2022-03-23 15:30:00,434.73,434.82,430.66,431.38,355993.0,415.997,416.0831,412.1024,412.7914,355993.0
2022-03-24 09:30:00,430.44,434.69,429.82,433.45,95047.0,411.8919,415.9587,411.2986,414.7722,95047.0
2022-03-24 10:00:00,433.4,435.48,429.04,429.79,183381.0,414.7243,416.7147,410.5522,411.2699,183381.0
2022-03-24 10:30:00,429.94,432.38,429.69,430.81,74841.0,411.4134,413.7483,411.1742,412.2459,74841.0
2022-03-24 11:00:00,430.84,431.79,430.19,431.37,49927.0,412.2746,413.1837,411.6527,412.7818,49927.0
2022-03-24 11:30:00,431.43,432.13,428.52,428.73,70215.0,412.8392,413.5091,410.0546,410.2556,70215.0
2022-03-24 12:00:00,428.79,429.96,427.07,427.42,50221.0,410.313,411.4326,408.6671,409.002,50221.0
2022-03-24 12:30:00,427.4,428.2,425.83,426.0,40920.0,408.9829,409.7484,407.4805,407.6432,40920.0
2022-03-24 13:00:00,425.92,429.23,425.92,429.17,52946.0,407.5667,410.734,407.5667,410.6766,52946.0
2022-03-24 13:30:00,429.34,430.44,428.46,429.14,42786.0,410.8393,411.8919,409.9972,410.6479,42786.0
2022-03-24 14:00:00,429.25,430.21,428.8,429.28,35163.0,410.7532,411.6718,410.3225,410.7819,35163.0
2022-03-24 14:30:00,429.2,429.88,428.77,429.33,35825.0,410.7053,411.356,410.2938,410.8297,35825.0
2022-03-24 15:00:00,429.27,430.78,428.73,430.54,35250.0,410.7723,412.2172,410.2556,411.9876,35250.0
2022-03-24 15:30:00,430.65,432.29,430.02,432.29,140033.0,412.0928,413.6622,411.49,413.6622,140033.0
2022-03-25 09:30:00,432.34,435.5,431.62,432.31,79788.0,413.71,416.7338,413.021,413.6813,79788.0
2022-03-25 10:00:00,432.55,434.82,431.7,433.66,31015.0,413.911,416.0831,413.0976,414.9731,31015.0
2022-03-25 10:30:00,433.67,436.92,432.91,436.63,66109.0,414.9827,418.0926,414.2554,417.8151,66109.0
2022-03-25 11:00:00,436.54,436.95,431.01,432.14,66155.0,417.729,418.1214,412.4373,413.5186,66155.0
2022-03-25 11:30:00,432.0,432.46,430.82,431.32,43493.0,413.3847,413.8248,412.2555,412.734,43493.0
2022-03-25 12:00:00,431.39,433.17,431.39,432.18,30500.0,412.8009,414.5042,412.8009,413.5569,30500.0
2022-03-25 12:30:00,432.14,432.14,428.12,428.47,147118.0,413.5186,413.5186,409.6718,410.0068,147118.0
2022-03-25 13:00:00,428.6,431.71,428.53,431.63,32183.0,410.1312,413.1072,410.0642,413.0306,32183.0
2022-03-25 13:30:00,431.68,433.29,431.68,433.29,25281.0,413.0784,414.6191,413.0784,414.6191,25281.0
2022-03-25 14:00:00,433.23,433.86,432.98,433.56,28380.0,414.5617,415.1645,414.3224,414.8774,28380.0
2022-03-25 14:30:00,433.61,434.0,433.35,433.74,25198.0,414.9253,415.2985,414.6765,415.0497,25198.0
2022-03-25 15:00:00,433.76,434.44,432.71,432.74,47102.0,415.0688,415.7195,414.0641,414.0928,47102.0
2022-03-25 15:30:00,432.81,436.68,432.41,436.43,125389.0,414.1598,417.863,413.777,417.6238,125389.0
2022-03-28 09:30:00,437.98,437.98,431.0,432.23,148591.0,419.107,419.107,412.4277,413.6047,148591.0
2022-03-28 10:00:00,432.38,433.55,430.07,433.55,75125.0,413.7483,414.8679,411.5378,414.8679,75125.0
2022-03-28 10:30:00,433.43,434.44,431.21,431.39,39074.0,414.753,415.7195,412.6287,412.8009,39074.0
2022-03-28 11:00:00,431.38,432.86,429.69,430.5,47359.0,412.7914,414.2076,411.1742,411.9493,47359.0
2022-03-28 11:30:00,430.17,430.85,427.39,427.57,58901.0,411.6335,412.2842,408.9733,409.1455,58901.0
2022-03-28 12:00:00,427.66,430.1,427.36,429.69,38166.0,409.2317,411.5665,408.9446,411.1742,38166.0
2022-03-28 12:30:00,429.68,432.45,429.67,432.32,62912.0,411.1646,413.8153,411.1551,413.6909,62912.0
2022-03-28 13:00:00,432.23,432.42,430.57,430.58,31461.0,413.6047,413.7866,412.0163,412.0258,31461.0
2022-03-28 13:30:00,430.68,431.0,429.87,430.12,25703.0,412.1215,412.4277,411.3464,411.5857,25703.0
2022-03-28 14:00:00,430.08,431.42,429.93,431.34,24470.0,411.5474,412.8296,411.4039,412.7531,24470.0
2022-03-28 14:30:00,431.35,433.09,430.88,432.92,41759.0,412.7627,414.4277,412.3129,414.265,41759.0
2022-03-28 15:00:00,432.86,432.87,430.94,431.12,78348.0,414.2076,414.2172,412.3703,412.5426,78348.0
2022-03-28 15:30:00,431.11,433.65,430.8,432.76,177810.0,412.533,414.9636,412.2364,414.1119,177810.0
2022-03-29 09:30:00,424.49,424.49,410.0,413.43,542918.0,406.1983,406.1983,392.3327,395.6149,542918.0
2022-03-29 10:00:00,413.87,416.0,412.33,415.35,133938.0,396.0359,398.0741,394.5623,397.4521,133938.0
2022-03-29 10:30:00,415.41,417.49,413.19,413.97,130698.0,397.5095,399.4999,395.3852,396.1316,130698.0
2022-03-29 11:00:00,413.86,414.37,411.24,413.68,149496.0,396.0263,396.5144,393.5192,395.8541,149496.0
2022-03-29 11:30:00,413.93,414.65,411.8,412.22,109888.0,396.0933,396.7823,394.0551,394.457,109888.0
2022-03-29 12:00:00,412.22,413.32,409.78,410.02,107245.0,394.457,395.5096,392.1221,392.3518,107245.0
2022-03-29 12:30:00,410.01,412.8,409.67,411.33,73884.0,392.3422,395.012,392.0169,393.6053,73884.0
2022-03-29 13:00:00,411.26,411.73,409.34,410.23,76538.0,393.5384,393.9881,391.7011,392.5527,76538.0
2022-03-29 13:30:00,410.21,411.43,410.06,410.78,62849.0,392.5336,393.701,392.3901,393.079,62849.0
2022-03-29 14:00:00,410.86,415.36,410.52,412.11,208313.0,393.1556,397.4617,392.8303,394.3517,208313.0
2022-03-29 14:30:00,412.0,412.5,411.09,411.59,67674.0,394.2465,394.7249,393.3757,393.8541,67674.0
2022-03-29 15:00:00,411.29,412.63,411.13,412.03,119062.0,393.5671,394.8493,393.414,394.2752,119062.0
2022-03-29 15:30:00,412.22,413.56,411.24,412.94,336320.0,394.457,395.7393,393.5192,395.146,336320.0
2022-03-30 09:30:00,413.8,420.75,413.8,419.06,160839.0,396.9694,403.6368,396.9694,402.0155,160839.0
2022-03-30 10:00:00,419.03,420.98,417.95,419.47,70726.0,401.9867,403.8574,400.9506,402.4088,70726.0
2022-03-30 10:30:00,419.35,424.38,419.35,423.33,134206.0,402.2937,407.1191,402.2937,406.1118,134206.0
2022-03-30 11:00:00,423.36,424.65,416.84,417.53,61669.0,406.1406,407.3781,399.8858,400.5477,61669.0
2022-03-30 11:30:00,417.39,418.5,416.03,417.07,38186.0,400.4134,401.4783,399.1087,400.1064,38186.0
2022-03-30 12:00:00,416.9,417.88,416.47,417.56,25634.0,399.9434,400.8835,399.5308,400.5765,25634.0
2022-03-30 12:30:00,417.57,419.49,417.57,418.39,26460.0,400.5861,402.428,400.5861,401.3727,26460.0
2022-03-30 13:00:00,418.39,418.67,415.13,415.37,41165.0,401.3727,401.6414,398.2453,398.4756,41165.0
2022-03-30 13:30:00,415.51,416.81,415.13,415.73,35618.0,398.6099,399.857,398.2453,398.8209,35618.0
2022-03-30 14:00:00,415.59,415.89,414.27,415.05,38018.0,398.6866,398.9744,397.4203,398.1686,38018.0
2022-03-30 14:30:00,415.05,415.32,413.88,413.88,26870.0,398.1686,398.4276,397.0462,397.0462,26870.0
2022-03-30 15:00:00,413.94,414.43,413.52,413.86,42996.0,397.1037,397.5738,396.7008,397.027,42996.0
2022-03-30 15:30:00,414.03,415.96,413.92,415.52,106419.0,397.1901,399.0416,397.0846,398.6195,106419.0
2022-03-31 09:30:00,414.2,420.68,413.3,419.38,108248.0,397.3532,403.5696,396.4898,402.3225,108248.0
2022-03-31 10:00:00,419.39,420.27,417.74,418.42,59967.0,402.3321,403.1763,400.7492,401.4015,59967.0
2022-03-31 10:30:00,418.85,420.12,416.8,417.53,39593.0,401.814,403.0324,399.8474,400.5477,39593.0
2022-03-31 11:00:00,417.7,418.08,415.51,416.18,65732.0,400.7108,401.0754,398.6099,399.2526,65732.0
2022-03-31 11:30:00,416.0,416.81,415.18,416.73,89198.0,399.08,399.857,398.2933,399.7803,89198.0
2022-03-31 12:00:00,416.71,419.79,416.71,417.85,113454.0,399.7611,402.7158,399.7611,400.8547,113454.0
2022-03-31 12:30:00,417.95,418.89,417.23,417.34,69628.0,400.9506,401.8524,400.2599,400.3655,69628.0
2022-03-31 13:00:00,417.29,418.8,417.04,418.41,52011.0,400.3175,401.7661,400.0777,401.3919,52011.0
2022-03-31 13:30:00,418.48,419.96,418.1,419.06,40312.0,401.4591,402.8789,401.0945,402.0155,40312.0
2022-03-31 14:00:00,419.05,419.34,417.24,418.25,30593.0,402.0059,402.2841,400.2695,401.2384,30593.0
2022-03-31 14:30:00,418.23,418.6,416.9,417.38,49131.0,401.2193,401.5742,399.9434,400.4038,49131.0
2022-03-31 15:00:00,417.48,418.8,417.38,418.07,34506.0,400.4998,401.7661,400.4038,401.0658,34506.0
2022-03-31 15:30:00,418.02,418.1,415.4,415.48,161629.0,401.0178,401.0945,398.5044,398.5811,161629.0
2022-04-01 09:30:00,417.05,421.93,415.5,420.98,93403.0,400.0872,404.7688,398.6003,403.8574,93403.0
2022-04-01 10:00:00,420.98,421.85,416.1,416.5,79022.0,403.8574,404.692,399.1759,399.5596,79022.0
2022-04-01 10:30:00,416.26,418.45,415.72,416.86,53295.0,399.3294,401.4303,398.8113,399.905,53295.0
2022-04-01 11:00:00,416.76,418.63,416.3,417.47,39605.0,399.809,401.603,399.3678,400.4902,39605.0
2022-04-01 11:30:00,417.36,418.54,416.2,417.7,52185.0,400.3846,401.5166,399.2718,400.7108,52185.0
2022-04-01 12:00:00,417.64,417.7,416.54,417.52,60658.0,400.6533,400.7108,399.598,400.5381,60658.0
2022-04-01 12:30:00,417.5,417.72,415.95,416.22,67849.0,400.5189,400.73,399.032,399.291,67849.0
2022-04-01 13:00:00,416.23,416.86,414.05,414.73,27147.0,399.3006,399.905,397.2093,397.8616,27147.0
2022-04-01 13:30:00,414.81,415.54,413.82,414.63,33851.0,397.9384,398.6387,396.9886,397.7657,33851.0
2022-04-01 14:00:00,414.44,416.36,414.44,416.29,31795.0,397.5834,399.4253,397.5834,399.3582,31795.0
2022-04-01 14:30:00,416.4,417.74,416.37,417.2,33340.0,399.4637,400.7492,399.4349,400.2311,33340.0
2022-04-01 15:00:00,417.19,418.04,415.73,416.45,35318.0,400.2216,401.037,398.8209,399.5117,35318.0
2022-04-01 15:30:00,416.3,417.51,415.09,416.78,149594.0,399.3678,400.5285,398.207,399.8282,149594.0
2022-04-04 09:30:00,418.56,418.56,407.84,412.18,97801.0,401.5358,401.5358,391.2518,395.4153,97801.0
2022-04-04 10:00:00,412.25,413.5,411.88,412.91,25030.0,395.4825,396.6816,395.1275,396.1156,25030.0
2022-04-04 10:30:00,412.74,414.51,412.52,413.76,27304.0,395.9526,397.6506,395.7415,396.9311,27304.0
2022-04-04 11:00:00,413.95,415.79,413.21,415.43,27683.0,397.1133,398.8785,396.4034,398.5331,27683.0
2022-04-04 11:30:00,415.59,416.62,414.58,416.04,36486.0,398.6866,399.6747,397.7177,399.1183,36486.0
2022-04-04 12:00:00,415.4,416.77,414.83,416.31,26650.0,398.5044,399.8186,397.9575,399.3773,26650.0
2022-04-04 12:30:00,416.31,416.48,413.74,413.77,26441.0,399.3773,399.5404,396.9119,396.9407,26441.0
2022-04-04 13:00:00,413.92,416.32,413.75,416.3,20025.0,397.0846,399.3869,396.9215,399.3678,20025.0
2022-04-04 13:30:00,416.02,416.69,415.87,416.17,19128.0,399.0991,399.7419,398.9552,399.243,19128.0
2022-04-04 14:00:00,416.24,417.77,416.14,417.77,30239.0,399.3102,400.778,399.2143,400.778,30239.0
2022-04-04 14:30:00,417.76,417.98,417.19,417.89,27850.0,400.7684,400.9794,400.2216,400.8931,27850.0
2022-04-04 15:00:00,417.77,418.1,417.06,417.27,40272.0,400.778,401.0945,400.0968,400.2983,40272.0
2022-04-04 15:30:00,417.19,418.72,416.9,417.46,96308.0,400.2216,401.6893,399.9434,400.4806,96308.0
2022-04-05 09:30:00,418.7,422.47,415.43,416.61,133271.0,401.6701,405.2868,398.5331,399.6651,133271.0
2022-04-05 10:00:00,416.62,419.43,414.85,415.93,55018.0,399.6747,402.3704,397.9767,399.0128,55018.0
2022-04-05 10:30:00,415.84,418.16,415.38,416.04,45158.0,398.9265,401.1521,398.4852,399.1183,45158.0
2022-04-05 11:00:00,416.08,416.08,412.1,412.54,85853.0,399.1567,399.1567,395.3386,395.7607,85853.0
2022-04-05 11:30:00,412.6,413.76,411.22,413.69,61344.0,395.8182,396.9311,394.4944,396.8639,61344.0
2022-04-05 12:00:00,413.69,416.24,413.5,415.3,44411.0,396.8639,399.3102,396.6816,398.4084,44411.0
2022-04-05 12:30:00,415.28,417.68,414.6,417.37,43271.0,398.3892,400.6916,397.7369,400.3942,43271.0
2022-04-05 13:00:00,417.46,417.62,416.2,416.72,44834.0,400.4806,400.6341,399.2718,399.7707,44834.0
2022-04-05 13:30:00,416.67,417.28,415.66,416.02,28348.0,399.7227,400.3079,398.7538,399.0991,28348.0
2022-04-05 14:00:00,415.89,416.16,414.6,414.6,28505.0,398.9744,399.2334,397.7369,397.7369,28505.0
2022-04-05 14:30:00,414.51,415.37,413.95,414.26,19052.0,397.6506,398.4756,397.1133,397.4107,19052.0
2022-04-05 15:00:00,414.37,414.51,413.2,414.42,42953.0,397.5163,397.6506,396.3938,397.5642,42953.0
2022-04-05 15:30:00,414.36,414.36,412.78,413.85,80323.0,397.5067,397.5067,395.9909,397.0174,80323.0
2022-04-06 09:30:00,410.58,414.75,409.0,410.0,92341.0,393.8804,397.8808,392.3647,393.324,92341.0
2022-04-06 10:00:00,410.03,411.29,406.24,411.2,78185.0,393.3528,394.5615,389.7169,394.4752,78185.0
2022-04-06 10:30:00,411.21,411.97,408.84,409.61,53639.0,394.4848,395.2139,392.2112,392.9499,53639.0
2022-04-06 11:00:00,409.65,410.66,408.53,409.69,49469.0,392.9882,393.9572,391.9138,393.0266,49469.0
2022-04-06 11:30:00,409.7,410.0,407.29,407.79,33316.0,393.0362,393.324,390.7242,391.2039,33316.0
2022-04-06 12:00:00,407.82,409.61,407.81,408.62,35702.0,391.2327,392.9499,391.2231,392.0001,35702.0
2022-04-06 12:30:00,408.48,408.79,407.52,408.16,21810.0,391.8658,392.1632,390.9449,391.5588,21810.0
2022-04-06 13:00:00,408.03,408.3,407.15,407.84,30476.0,391.4341,391.6931,390.5899,391.2518,30476.0
2022-04-06 13:30:00,407.78,408.5,406.98,407.65,52296.0,391.1943,391.885,390.4268,391.0696,52296.0
2022-04-06 14:00:00,407.65,409.52,406.04,407.96,31140.0,391.0696,392.8635,389.5251,391.367,31140.0
2022-04-06 14:30:00,407.84,410.15,407.72,409.06,33905.0,391.2518,393.4679,391.1367,392.4222,33905.0
2022-04-06 15:00:00,409.17,410.6,408.79,408.97,28200.0,392.5278,393.8996,392.1632,392.3359,28200.0
2022-04-06 15:30:00,408.77,411.77,408.67,411.35,97714.0,392.144,395.022,392.0481,394.6191,97714.0
2022-04-07 09:30:00,409.77,410.48,406.02,406.66,107556.0,393.1033,393.7845,389.5059,390.1198,107556.0
2022-04-07 10:00:00,406.56,406.56,401.82,403.09,85073.0,390.0239,390.0239,385.4767,386.695,85073.0
2022-04-07 10:30:00,402.96,404.66,402.76,404.38,63747.0,386.5703,388.2012,386.3785,387.9326,63747.0
2022-04-07 11:00:00,404.53,408.78,404.0,407.4,58866.0,388.0765,392.1536,387.568,390.8297,58866.0
2022-04-07 11:30:00,407.64,410.63,407.32,408.98,42222.0,391.06,393.9284,390.753,392.3455,42222.0
2022-04-07 12:00:00,408.92,412.53,408.62,411.47,47583.0,392.2879,395.7511,392.0001,394.7342,47583.0
2022-04-07 12:30:00,411.58,412.21,407.78,409.39,31821.0,394.8397,395.4441,391.1943,392.7388,31821.0
2022-04-07 13:00:00,409.52,410.38,408.1,408.26,58750.0,392.8635,393.6885,391.5013,391.6548,58750.0
2022-04-07 13:30:00,408.37,408.68,406.18,407.96,62649.0,391.7603,392.0577,389.6594,391.367,62649.0
2022-04-07 14:00:00,407.87,408.94,407.09,408.33,24352.0,391.2806,392.3071,390.5324,391.7219,24352.0
2022-04-07 14:30:00,408.33,410.42,407.46,410.4,45389.0,391.7219,393.7269,390.8873,393.7077,45389.0
2022-04-07 15:00:00,410.27,410.97,409.78,410.15,58158.0,393.583,394.2545,393.1129,393.4679,58158.0
2022-04-07 15:30:00,410.15,412.0,409.44,409.49,167383.0,393.4679,395.2426,392.7868,392.8347,167383.0
2022-04-08 09:30:00,413.14,413.99,407.66,408.63,63333.0,396.3363,397.1517,391.0792,392.0097,63333.0
2022-04-08 10:00:00,408.33,413.0,408.0,412.84,41233.0,391.7219,396.202,391.4053,396.0485,41233.0
2022-04-08 10:30:00,413.0,416.75,412.89,416.6,46395.0,396.202,399.7995,396.0964,399.6556,46395.0
2022-04-08 11:00:00,416.43,417.2,414.31,415.12,36539.0,399.4925,400.2311,397.4587,398.2357,36539.0
2022-04-08 11:30:00,414.98,416.58,414.84,416.09,50506.0,398.1014,399.6364,397.9671,399.1663,50506.0
2022-04-08 12:00:00,415.96,417.1,414.5,416.99,43879.0,399.0416,400.1352,397.641,400.0297,43879.0
2022-04-08 12:30:00,416.94,417.98,415.44,416.7,35643.0,399.9817,400.9794,398.5427,399.7515,35643.0
2022-04-08 13:00:00,416.6,416.6,415.44,416.12,22772.0,399.6556,399.6556,398.5427,399.1951,22772.0
2022-04-08 13:30:00,416.26,416.6,415.3,416.51,17480.0,399.3294,399.6556,398.4084,399.5692,17480.0
2022-04-08 14:00:00,416.56,417.94,416.21,417.06,55291.0,399.6172,400.941,399.2814,400.0968,55291.0
2022-04-08 14:30:00,417.06,418.14,416.38,418.07,37412.0,400.0968,401.1329,399.4445,401.0658,37412.0
2022-04-08 15:00:00,417.95,419.49,417.42,419.49,48489.0,400.9506,402.428,400.4422,402.428,48489.0
2022-04-08 15:30:00,419.53,419.93,417.63,418.48,171174.0,402.4664,402.8501,400.6437,401.4591,171174.0
2022-04-11 09:30:00,416.49,425.56,416.49,425.46,143883.0,399.55,408.2511,399.55,408.1552,143883.0
2022-04-11 10:00:00,425.45,425.45,420.67,422.33,46594.0,408.1456,408.1456,403.56,405.1525,46594.0
2022-04-11 10:30:00,422.43,422.64,420.04,421.4,56753.0,405.2484,405.4499,402.9556,404.2603,56753.0
2022-04-11 11:00:00,421.47,421.54,417.71,419.1,46269.0,404.3275,404.3946,400.7204,402.0539,46269.0
2022-04-11 11:30:00,418.99,420.93,418.75,420.69,27192.0,401.9483,403.8094,401.7181,403.5792,27192.0
2022-04-11 12:00:00,420.8,422.23,420.64,420.64,38072.0,403.6847,405.0566,403.5312,403.5312,38072.0
2022-04-11 12:30:00,420.57,420.86,418.81,419.29,15791.0,403.4641,403.7423,401.7757,402.2361,15791.0
2022-04-11 13:00:00,419.47,420.34,418.82,419.2,27377.0,402.4088,403.2434,401.7853,402.1498,27377.0
2022-04-11 13:30:00,419.3,420.68,419.13,420.65,28764.0,402.2457,403.5696,402.0826,403.5408,28764.0
2022-04-11 14:00:00,420.52,420.96,419.08,419.85,30201.0,403.4161,403.8382,402.0347,402.7734,30201.0
2022-04-11 14:30:00,419.77,421.64,419.51,421.39,40320.0,402.6966,404.4906,402.4472,404.2507,40320.0
2022-04-11 15:00:00,421.31,421.74,420.35,420.5,37337.0,404.174,404.5865,403.253,403.3969,37337.0
2022-04-11 15:30:00,420.43,420.59,418.0,418.71,122849.0,403.3298,403.4833,400.9986,401.6797,122849.0
2022-04-12 09:30:00,422.82,427.5,419.61,424.95,96430.0,405.6226,410.1122,402.5431,407.6659,96430.0
2022-04-12 10:00:00,425.16,425.75,421.27,421.64,77299.0,407.8674,408.4334,404.1356,404.4906,77299.0
2022-04-12 10:30:00,421.73,424.2,420.11,420.11,48521.0,404.5769,406.9464,403.0228,403.0228,48521.0
2022-04-12 11:00:00,420.1,423.12,419.47,423.0,32778.0,403.0132,405.9104,402.4088,405.7952,32778.0
2022-04-12 11:30:00,423.0,423.78,422.28,422.68,26467.0,405.7952,406.5435,405.1045,405.4883,26467.0
2022-04-12 12:00:00,422.78,423.29,421.03,421.04,26016.0,405.5842,406.0734,403.9054,403.915,26016.0
2022-04-12 12:30:00,420.88,421.49,420.37,420.9,15908.0,403.7615,404.3467,403.2722,403.7807,15908.0
2022-04-12 13:00:00,420.95,422.09,419.85,420.78,33428.0,403.8286,404.9223,402.7734,403.6655,33428.0
2022-04-12 13:30:00,420.49,421.05,418.69,419.01,15547.0,403.3873,403.9246,401.6605,401.9675,15547.0
2022-04-12 14:00:00,419.15,420.25,418.32,418.61,26358.0,402.1018,403.1571,401.3056,401.5838,26358.0
2022-04-12 14:30:00,418.74,419.42,417.78,419.25,25847.0,401.7085,402.3609,400.7876,402.1978,25847.0
2022-04-12 15:00:00,419.29,419.42,417.89,418.22,21251.0,402.2361,402.3609,400.8931,401.2097,21251.0
2022-04-12 15:30:00,417.96,420.78,417.5,419.65,96474.0,400.9602,403.6655,400.5189,402.5815,96474.0
2022-04-13 09:30:00,422.33,426.75,421.21,425.67,104799.0,405.1525,409.3927,404.078,408.3566,104799.0
2022-04-13 10:00:00,425.48,425.98,422.52,424.27,38302.0,408.1744,408.654,405.3348,407.0136,38302.0
2022-04-13 10:30:00,423.82,425.73,423.1,425.23,47156.0,406.5819,408.4142,405.8912,407.9345,47156.0
2022-04-13 11:00:00,425.18,425.85,423.83,423.93,18059.0,407.8866,408.5293,406.5915,406.6874,18059.0
2022-04-13 11:30:00,424.08,424.76,423.18,423.45,19054.0,406.8313,407.4837,405.9679,406.2269,19054.0
2022-04-13 12:00:00,423.49,425.6,423.47,424.8,18713.0,406.2653,408.2895,406.2461,407.522,18713.0
2022-04-13 12:30:00,424.76,426.26,424.66,425.19,20326.0,407.4837,408.9226,407.3877,407.8962,20326.0
2022-04-13 13:00:00,425.17,425.9,424.92,424.94,10448.0,407.877,408.5773,407.6372,407.6563,10448.0
2022-04-13 13:30:00,424.91,425.13,424.01,424.98,11748.0,407.6276,407.8386,406.7642,407.6947,11748.0
2022-04-13 14:00:00,424.88,425.56,424.52,425.51,16783.0,407.5988,408.2511,407.2534,408.2032,16783.0
2022-04-13 14:30:00,425.55,426.84,425.4,426.5,47576.0,408.2415,409.4791,408.0976,409.1529,47576.0
2022-04-13 15:00:00,426.5,427.5,426.0,426.83,42455.0,409.1529,410.1122,408.6732,409.4695,42455.0
2022-04-13 15:30:00,426.71,427.96,426.38,427.28,136408.0,409.3543,410.5535,409.0378,409.9012,136408.0
2022-04-14 09:30:00,427.93,432.12,427.93,429.64,80940.0,410.5247,414.5443,410.5247,412.1652,80940.0
2022-04-14 10:00:00,429.76,431.64,428.6,430.54,21018.0,412.2803,414.0838,411.1675,413.0286,21018.0
2022-04-14 10:30:00,430.75,432.0,430.36,431.08,36364.0,413.23,414.4292,412.8559,413.5466,36364.0
2022-04-14 11:00:00,430.87,433.01,430.37,432.45,36810.0,413.3451,415.3981,412.8655,414.8609,36810.0
2022-04-14 11:30:00,432.55,432.92,430.78,432.0,30355.0,414.9568,415.3118,413.2588,414.4292,30355.0
2022-04-14 12:00:00,432.0,433.6,431.9,432.99,32254.0,414.4292,415.9641,414.3333,415.3789,32254.0
2022-04-14 12:30:00,433.09,434.79,432.89,432.91,61167.0,415.4749,417.1057,415.283,415.3022,61167.0
2022-04-14 13:00:00,433.12,434.33,431.83,434.28,39087.0,415.5036,416.6644,414.2661,416.6165,39087.0
2022-04-14 13:30:00,434.43,436.9,433.55,436.61,47764.0,416.7603,419.1299,415.9161,418.8517,47764.0
2022-04-14 14:00:00,436.57,439.27,436.23,439.27,71879.0,418.8133,421.4035,418.4871,421.4035,71879.0
2022-04-14 14:30:00,439.2,439.41,436.4,436.4,85689.0,421.3363,421.5378,418.6502,418.6502,85689.0
2022-04-14 15:00:00,436.38,437.66,435.51,436.93,48292.0,418.631,419.859,417.7964,419.1587,48292.0
2022-04-14 15:30:00,436.93,437.8,436.44,436.52,163996.0,419.1587,419.9933,418.6886,418.7653,163996.0
2022-04-18 09:30:00,432.5,445.53,432.24,438.76,182760.0,414.9088,427.4089,414.6594,420.9142,182760.0
2022-04-18 10:00:00,438.7,439.05,435.71,438.45,59761.0,420.8567,421.1924,417.9883,420.6168,59761.0
2022-04-18 10:30:00,438.46,440.52,437.83,440.21,64031.0,420.6264,422.6026,420.0221,422.3053,64031.0
2022-04-18 11:00:00,440.23,440.84,438.2,438.77,38829.0,422.3244,422.9096,420.377,420.9238,38829.0
2022-04-18 11:30:00,438.73,439.61,437.52,438.55,32572.0,420.8855,421.7297,419.7247,420.7128,32572.0
2022-04-18 12:00:00,438.43,438.5,436.66,437.27,32405.0,420.5977,420.6648,418.8996,419.4848,32405.0
2022-04-18 12:30:00,437.56,438.75,436.71,438.33,17899.0,419.763,420.9046,418.9476,420.5017,17899.0
2022-04-18 13:00:00,438.33,438.86,437.23,437.73,19728.0,420.5017,421.0102,419.4465,419.9261,19728.0
2022-04-18 13:30:00,437.7,440.81,437.65,439.85,30315.0,419.8973,422.8809,419.8494,421.9599,30315.0
2022-04-18 14:00:00,439.93,440.82,439.45,440.1,25902.0,422.0366,422.8904,421.5762,422.1997,25902.0
2022-04-18 14:30:00,440.27,440.9,439.37,439.82,23031.0,422.3628,422.9672,421.4994,421.9311,23031.0
2022-04-18 15:00:00,439.77,439.99,438.16,438.39,32852.0,421.8832,422.0942,420.3386,420.5593,32852.0
2022-04-18 15:30:00,438.16,438.53,436.26,438.48,94226.0,420.3386,420.6936,418.5159,420.6456,94226.0
2022-04-19 09:30:00,439.8,441.52,434.74,437.73,106064.0,421.9119,423.562,417.0577,419.9261,106064.0
2022-04-19 10:00:00,437.71,440.2,436.37,438.92,49308.0,419.9069,422.2957,418.6214,421.0677,49308.0
2022-04-19 10:30:00,438.98,439.5,435.3,436.17,62546.0,421.1253,421.6241,417.595,418.4296,62546.0
2022-04-19 11:00:00,436.1,437.8,435.81,436.46,33428.0,418.3624,419.9933,418.0842,418.7078,33428.0
2022-04-19 11:30:00,436.33,436.75,435.4,435.94,26578.0,418.5831,418.986,417.6909,418.2089,26578.0
2022-04-19 12:00:00,435.96,437.28,435.8,437.15,31290.0,418.2281,419.4944,418.0746,419.3697,31290.0
2022-04-19 12:30:00,437.25,437.27,436.21,436.32,18946.0,419.4657,419.4848,418.468,418.5735,18946.0
2022-04-19 13:00:00,436.57,437.21,436.3,436.3,17477.0,418.8133,419.4273,418.5543,418.5543,17477.0
2022-04-19 13:30:00,436.42,437.34,436.39,437.06,24756.0,418.6694,419.552,418.6406,419.2834,24756.0
2022-04-19 14:00:00,436.94,437.3,436.11,436.9,25031.0,419.1683,419.5136,418.372,419.1299,25031.0
2022-04-19 14:30:00,437.13,437.3,436.31,436.69,27477.0,419.3505,419.5136,418.5639,418.9284,27477.0
2022-04-19 15:00:00,436.55,437.71,436.35,437.43,50217.0,418.7941,419.9069,418.6023,419.6383,50217.0
2022-04-19 15:30:00,437.43,438.85,437.36,437.92,163368.0,419.6383,421.0006,419.5712,420.1084,163368.0
2022-04-20 09:30:00,444.69,446.76,436.53,439.74,204615.0,426.603,428.5888,418.7749,421.8544,204615.0
2022-04-20 10:00:00,439.87,441.68,439.08,440.78,76069.0,421.9791,423.7155,421.2212,422.8521,76069.0
2022-04-20 10:30:00,440.78,442.99,440.03,442.81,128967.0,422.8521,424.9722,422.1326,424.7995,128967.0
2022-04-20 11:00:00,442.75,442.9,440.79,441.75,35587.0,424.7419,424.8858,422.8617,423.7826,35587.0
2022-04-20 11:30:00,441.86,442.9,441.62,442.78,29192.0,423.8881,424.8858,423.6579,424.7707,29192.0
2022-04-20 12:00:00,442.78,443.51,441.98,441.98,55237.0,424.7707,425.471,424.0033,424.0033,55237.0
2022-04-20 12:30:00,441.99,442.8,441.98,442.68,42475.0,424.0129,424.7899,424.0033,424.6748,42475.0
2022-04-20 13:00:00,442.75,442.86,440.56,441.16,71786.0,424.7419,424.8475,422.641,423.2166,71786.0
2022-04-20 13:30:00,441.38,441.97,440.43,441.48,19336.0,423.4277,423.9937,422.5163,423.5236,19336.0
2022-04-20 14:00:00,441.54,442.11,440.68,440.86,18972.0,423.5812,424.128,422.7561,422.9288,18972.0
2022-04-20 14:30:00,440.58,440.58,437.91,438.43,28998.0,422.6602,422.6602,420.0988,420.5977,28998.0
2022-04-20 15:00:00,438.52,440.91,438.41,440.5,44002.0,420.684,422.9768,420.5785,422.5835,44002.0
2022-04-20 15:30:00,440.5,440.59,436.96,437.55,175137.0,422.5835,422.6698,419.1874,419.7534,175137.0
2022-04-21 09:30:00,440.85,441.04,432.9,433.09,125723.0,422.9192,423.1015,415.2926,415.4749,125723.0
2022-04-21 10:00:00,433.14,434.56,430.24,433.56,76741.0,415.5228,416.8851,412.7408,415.9257,76741.0
2022-04-21 10:30:00,433.57,435.74,433.02,434.61,46173.0,415.9353,418.0171,415.4077,416.933,46173.0
2022-04-21 11:00:00,434.61,434.61,431.8,432.55,34448.0,416.933,416.933,414.2373,414.9568,34448.0
2022-04-21 11:30:00,432.47,433.17,430.15,430.44,52795.0,414.8801,415.5516,412.6544,412.9326,52795.0
2022-04-21 12:00:00,430.38,430.71,427.56,429.21,41128.0,412.8751,413.1917,410.1698,411.7527,41128.0
2022-04-21 12:30:00,428.79,429.33,427.07,427.22,49591.0,411.3497,411.8678,409.6997,409.8436,49591.0
2022-04-21 13:00:00,427.08,428.76,426.12,428.76,25404.0,409.7093,411.321,408.7883,411.321,25404.0
2022-04-21 13:30:00,428.68,429.07,426.32,426.8,38253.0,411.2442,411.6184,408.9802,409.4407,38253.0
2022-04-21 14:00:00,426.69,426.7,423.71,425.74,75617.0,409.3352,409.3448,406.4764,408.4238,75617.0
2022-04-21 14:30:00,425.64,427.71,424.76,425.95,43056.0,408.3279,410.3137,407.4837,408.6253,43056.0
2022-04-21 15:00:00,425.7,425.7,424.05,425.45,94618.0,408.3854,408.3854,406.8025,408.1456,94618.0
2022-04-21 15:30:00,425.13,425.51,423.53,424.36,173161.0,407.8386,408.2032,406.3037,407.0999,173161.0
2022-04-22 09:30:00,419.73,420.81,415.08,417.79,128944.0,402.6582,403.6943,398.1974,400.7972,128944.0
2022-04-22 10:00:00,417.94,418.9,415.12,416.77,53160.0,400.941,401.862,398.2357,399.8186,53160.0
2022-04-22 10:30:00,416.33,416.94,412.66,413.13,88265.0,399.3965,399.9817,395.8758,396.3267,88265.0
2022-04-22 11:00:00,413.16,414.75,411.7,411.83,55935.0,396.3555,397.8808,394.9549,395.0796,55935.0
2022-04-22 11:30:00,412.06,413.28,410.33,410.41,49796.0,395.3002,396.4706,393.6406,393.7173,49796.0
2022-04-22 12:00:00,410.41,411.63,409.16,410.98,61577.0,393.7173,394.8877,392.5182,394.2641,61577.0
2022-04-22 12:30:00,411.0,411.37,407.53,407.65,47988.0,394.2833,394.6383,390.9545,391.0696,47988.0
2022-04-22 13:00:00,407.56,407.66,404.56,404.57,102002.0,390.9832,391.0792,388.1053,388.1149,102002.0
2022-04-22 13:30:00,404.29,405.45,404.26,404.72,56359.0,387.8462,388.9591,387.8175,388.2587,56359.0
2022-04-22 14:00:00,404.44,406.31,402.49,405.2,67585.0,387.9901,389.7841,386.1195,388.7192,67585.0
2022-04-22 14:30:00,405.2,405.53,402.18,402.24,51099.0,388.7192,389.0358,385.8221,385.8796,51099.0
2022-04-22 15:00:00,402.24,405.04,401.61,404.13,96664.0,385.8796,388.5657,385.2752,387.6927,96664.0
2022-04-22 15:30:00,404.15,407.27,403.39,403.57,265025.0,387.7119,390.705,386.9828,387.1555,265025.0
2022-04-25 09:30:00,391.93,391.93,382.18,383.07,514036.0,375.989,375.989,366.6355,367.4893,514036.0
2022-04-25 10:00:00,383.11,387.53,382.0,385.11,221549.0,367.5277,371.7679,366.4628,369.4464,221549.0
2022-04-25 10:30:00,385.4,385.51,377.11,377.11,190343.0,369.7246,369.8301,361.7717,361.7717,190343.0
2022-04-25 11:00:00,377.1,379.25,376.22,377.3,231331.0,361.7621,363.8247,360.9179,361.954,231331.0
2022-04-25 11:30:00,377.45,377.47,372.48,374.82,263027.0,362.0979,362.1171,357.3301,359.5749,263027.0
2022-04-25 12:00:00,374.53,376.92,373.86,373.99,173636.0,359.2967,361.5895,358.6539,358.7786,173636.0
2022-04-25 12:30:00,374.11,377.69,372.18,375.2,208866.0,358.8938,362.3281,357.0423,359.9394,208866.0
2022-04-25 13:00:00,375.24,378.1,372.85,376.3,158058.0,359.9778,362.7215,357.685,360.9947,158058.0
2022-04-25 13:30:00,376.5,376.77,375.06,375.5,78348.0,361.1865,361.4456,359.8051,360.2272,78348.0
2022-04-25 14:00:00,375.55,382.2,374.67,381.69,157273.0,360.2752,366.6547,359.431,366.1655,157273.0
2022-04-25 14:30:00,381.92,385.5,380.5,383.14,182659.0,366.3861,369.8205,365.0239,367.5565,182659.0
2022-04-25 15:00:00,383.17,385.52,381.01,384.5,160040.0,367.5853,369.8397,365.5131,368.8612,160040.0
2022-04-25 15:30:00,384.51,387.07,384.22,385.71,319908.0,368.8708,371.3266,368.5925,370.0219,319908.0
2022-04-26 09:30:00,385.03,388.33,381.7,385.46,133127.0,369.3696,372.5354,366.175,369.7821,133127.0
2022-04-26 10:00:00,385.47,390.64,385.04,386.0,109749.0,369.7917,374.7514,369.3792,370.3002,109749.0
2022-04-26 10:30:00,386.04,386.45,383.38,385.38,55701.0,370.3385,370.7318,367.7867,369.7054,55701.0
2022-04-26 11:00:00,385.39,387.61,384.56,386.56,63677.0,369.715,371.8447,368.9187,370.8374,63677.0
2022-04-26 11:30:00,386.51,386.69,384.0,384.06,41600.0,370.7894,370.9621,368.3815,368.4391,41600.0
2022-04-26 12:00:00,384.05,386.82,383.25,385.5,66135.0,368.4295,371.0868,367.662,369.8205,66135.0
2022-04-26 12:30:00,385.49,385.91,381.7,382.96,59468.0,369.8109,370.2138,366.175,367.3838,59468.0
2022-04-26 13:00:00,383.0,383.0,380.29,380.52,54142.0,367.4222,367.4222,364.8224,365.043,54142.0
2022-04-26 13:30:00,380.56,383.47,380.09,382.42,27339.0,365.0814,367.8731,364.6305,366.8658,27339.0
2022-04-26 14:00:00,382.29,383.92,381.33,383.79,30974.0,366.741,368.3048,365.8201,368.18,30974.0
2022-04-26 14:30:00,383.86,384.11,381.96,384.0,36318.0,368.2472,368.487,366.4245,368.3815,36318.0
2022-04-26 15:00:00,384.19,384.42,381.63,381.78,39260.0,368.5638,368.7844,366.1079,366.2518,39260.0
2022-04-26 15:30:00,381.93,382.95,380.99,381.38,116865.0,366.3957,367.3742,365.4939,365.8681,116865.0
2022-04-27 09:30:00,381.91,384.53,375.5,383.13,112064.0,366.3765,368.8899,360.2272,367.5469,112064.0
2022-04-27 10:00:00,383.23,385.45,380.25,383.11,133561.0,367.6428,369.7725,364.784,367.5277,133561.0
2022-04-27 10:30:00,382.92,389.14,380.54,386.79,114890.0,367.3454,373.3124,365.0622,371.058,114890.0
2022-04-27 11:00:00,386.78,388.36,385.16,386.9,63403.0,371.0484,372.5642,369.4943,371.1635,63403.0
2022-04-27 11:30:00,386.86,388.8,386.4,387.91,35594.0,371.1252,372.9863,370.6839,372.1325,35594.0
2022-04-27 12:00:00,387.81,388.53,385.86,387.44,35685.0,372.0365,372.7272,370.1658,371.6816,35685.0
2022-04-27 12:30:00,387.25,389.89,387.11,389.48,35609.0,371.4993,374.0319,371.365,373.6386,35609.0
2022-04-27 13:00:00,389.52,389.84,386.92,387.95,45046.0,373.677,373.984,371.1827,372.1708,45046.0
2022-04-27 13:30:00,388.26,390.07,387.81,389.64,32028.0,372.4682,374.2046,372.0365,373.7921,32028.0
2022-04-27 14:00:00,389.5,389.53,388.14,388.23,20688.0,373.6578,373.6866,372.3531,372.4395,20688.0
2022-04-27 14:30:00,388.11,389.14,386.1,386.41,34143.0,372.3243,373.3124,370.3961,370.6935,34143.0
2022-04-27 15:00:00,386.49,386.83,385.41,386.56,33496.0,370.7702,371.0964,369.7341,370.8374,33496.0
2022-04-27 15:30:00,386.59,387.08,384.25,385.18,118466.0,370.8662,371.3362,368.6213,369.5135,118466.0
2022-04-28 09:30:00,387.84,390.06,378.87,380.05,143888.0,372.0653,374.195,363.4602,364.5922,143888.0
2022-04-28 10:00:00,380.17,380.17,375.84,376.62,58559.0,364.7073,364.7073,360.5534,361.3017,58559.0
2022-04-28 10:30:00,376.87,377.85,375.0,377.21,77409.0,361.5415,362.4816,359.7476,361.8677,77409.0
2022-04-28 11:00:00,377.23,380.66,376.81,379.3,65426.0,361.8869,365.1773,361.4839,363.8727,65426.0
2022-04-28 11:30:00,379.02,379.99,377.21,378.93,42277.0,363.6041,364.5346,361.8677,363.5177,42277.0
2022-04-28 12:00:00,378.98,380.57,377.74,380.57,35389.0,363.5657,365.091,362.3761,365.091,35389.0
2022-04-28 12:30:00,380.71,386.85,380.56,385.51,69939.0,365.2253,371.1156,365.0814,369.8301,69939.0
2022-04-28 13:00:00,385.36,386.67,384.33,385.23,37358.0,369.6862,370.9429,368.6981,369.5615,37358.0
2022-04-28 13:30:00,385.25,385.25,383.57,383.97,41491.0,369.5807,369.5807,367.969,368.3527,41491.0
2022-04-28 14:00:00,384.21,385.81,383.74,385.1,35776.0,368.583,370.1179,368.1321,369.4368,35776.0
2022-04-28 14:30:00,385.19,387.62,384.53,386.36,37418.0,369.5231,371.8543,368.8899,370.6455,37418.0
2022-04-28 15:00:00,386.2,386.91,384.77,384.93,67620.0,370.492,371.1731,369.1202,369.2737,67620.0
2022-04-28 15:30:00,385.0,386.06,383.55,384.99,136659.0,369.3408,370.3577,367.9498,369.3312,136659.0
2022-04-29 09:30:00,386.15,389.7,383.42,389.24,73900.0,370.4441,373.8497,367.8251,373.4084,73900.0
2022-04-29 10:00:00,389.48,389.97,383.0,384.9,56782.0,373.6386,374.1087,367.4222,369.2449,56782.0
2022-04-29 10:30:00,384.51,386.65,382.75,386.19,25592.0,368.8708,370.9237,367.1823,370.4824,25592.0
2022-04-29 11:00:00,386.25,387.91,385.9,387.6,32137.0,370.54,372.1325,370.2042,371.8351,32137.0
2022-04-29 11:30:00,387.64,388.86,386.64,386.64,72998.0,371.8734,373.0438,370.9141,370.9141,72998.0
2022-04-29 12:00:00,386.48,386.65,384.0,384.32,21320.0,370.7606,370.9237,368.3815,368.6885,21320.0
2022-04-29 12:30:00,384.24,384.85,382.33,382.77,18691.0,368.6117,369.1969,366.7794,367.2015,18691.0
2022-04-29 13:00:00,382.81,383.56,382.13,383.27,19073.0,367.2399,367.9594,366.5876,367.6812,19073.0
2022-04-29 13:30:00,383.48,384.53,381.54,382.53,17376.0,367.8826,368.8899,366.0216,366.9713,17376.0
2022-04-29 14:00:00,382.34,382.55,381.24,381.9,19476.0,366.789,366.9905,365.7338,366.3669,19476.0
2022-04-29 14:30:00,381.75,382.01,379.69,380.59,29922.0,366.223,366.4724,364.2468,365.1102,29922.0
2022-04-29 15:00:00,380.17,380.17,378.21,379.52,62969.0,364.7073,364.7073,362.827,364.0837,62969.0
2022-04-29 15:30:00,379.47,380.19,376.26,377.39,236867.0,364.0357,364.7265,360.9563,362.0403,236867.0
2022-05-02 09:30:00,374.96,381.89,372.98,380.76,76673.0,359.7092,366.3573,357.8097,365.2733,76673.0
2022-05-02 10:00:00,380.34,382.28,375.87,378.96,71342.0,364.8704,366.7315,360.5822,363.5465,71342.0
2022-05-02 10:30:00,378.78,379.47,375.0,375.65,108499.0,363.3738,364.0357,359.7476,360.3711,108499.0
2022-05-02 11:00:00,375.44,376.07,373.54,374.8,78507.0,360.1697,360.774,358.3469,359.5557,78507.0
2022-05-02 11:30:00,374.81,378.63,374.53,377.99,31792.0,359.5653,363.2299,359.2967,362.6159,31792.0
2022-05-02 12:00:00,377.96,378.84,376.01,377.3,39772.0,362.5872,363.4314,360.7165,361.954,39772.0
2022-05-02 12:30:00,377.25,377.95,375.33,375.34,38486.0,361.906,362.5776,360.0641,360.0737,38486.0
2022-05-02 13:00:00,375.46,377.65,374.1,375.95,42151.0,360.1888,362.2898,358.8842,360.6589,42151.0
2022-05-02 13:30:00,376.12,376.31,374.09,374.45,39801.0,360.822,361.0043,358.8746,359.2199,39801.0
2022-05-02 14:00:00,374.46,375.41,371.6,373.24,44388.0,359.2295,360.1409,356.4858,358.0591,44388.0
2022-05-02 14:30:00,373.5,374.95,372.22,373.93,45686.0,358.3086,359.6996,357.0806,358.7211,45686.0
2022-05-02 15:00:00,373.57,381.16,373.57,380.56,93194.0,358.3757,365.657,358.3757,365.0814,93194.0
2022-05-02 15:30:00,380.73,382.49,380.21,381.27,174851.0,365.2445,366.9329,364.7456,365.7625,174851.0
2022-05-03 09:30:00,385.83,387.88,383.49,386.86,106259.0,370.1371,372.1037,367.8922,371.1252,106259.0
2022-05-03 10:00:00,387.08,390.72,386.83,388.56,73864.0,371.3362,374.8282,371.0964,372.756,73864.0
2022-05-03 10:30:00,388.36,389.35,385.64,388.15,51264.0,372.5642,373.5139,369.9548,372.3627,51264.0
2022-05-03 11:00:00,388.03,390.36,387.37,390.13,48195.0,372.2476,374.4828,371.6144,374.2622,48195.0
2022-05-03 11:30:00,390.3,390.51,389.13,390.18,37027.0,374.4253,374.6267,373.3028,374.3101,37027.0
2022-05-03 12:00:00,390.26,390.43,388.71,389.29,49981.0,374.3869,374.55,372.8999,373.4563,49981.0
2022-05-03 12:30:00,388.81,389.77,388.19,389.56,14011.0,372.9959,373.9168,372.4011,373.7154,14011.0
2022-05-03 13:00:00,389.57,390.17,388.48,388.6,22554.0,373.7249,374.3005,372.6793,372.7944,22554.0
2022-05-03 13:30:00,388.95,389.85,388.31,388.81,19680.0,373.1302,373.9936,372.5162,372.9959,19680.0
2022-05-03 14:00:00,388.69,388.69,384.7,385.93,37243.0,372.8807,372.8807,369.053,370.233,37243.0
2022-05-03 14:30:00,385.96,390.51,384.97,390.41,62944.0,370.2618,374.6267,369.312,374.5308,62944.0
2022-05-03 15:00:00,390.47,390.49,389.13,389.67,61161.0,374.5883,374.6075,373.3028,373.8209,61161.0
2022-05-03 15:30:00,389.82,390.37,388.22,389.21,155471.0,373.9648,374.4924,372.4299,373.3796,155471.0
2022-05-04 09:30:00,391.24,391.76,388.1,389.59,65911.0,375.327,375.8259,372.3147,373.7441,65911.0
2022-05-04 10:00:00,389.6,390.88,386.5,388.36,56198.0,373.7537,374.9817,370.7798,372.5642,56198.0
2022-05-04 10:30:00,388.31,388.32,385.37,385.65,68203.0,372.5162,372.5258,369.6958,369.9644,68203.0
2022-05-04 11:00:00,385.66,389.3,385.5,389.16,83311.0,369.974,373.4659,369.8205,373.3316,83311.0
2022-05-04 11:30:00,388.98,390.5,388.49,389.1,48489.0,373.1589,374.6171,372.6889,373.2741,48489.0
2022-05-04 12:00:00,388.88,390.17,387.66,390.17,19407.0,373.063,374.3005,371.8926,374.3005,19407.0
2022-05-04 12:30:00,390.18,390.46,389.61,390.3,54138.0,374.3101,374.5787,373.7633,374.4253,54138.0
2022-05-04 13:00:00,390.15,390.34,388.05,388.31,11975.0,374.2814,374.4636,372.2668,372.5162,11975.0
2022-05-04 13:30:00,388.09,389.13,387.87,388.24,9822.0,372.3051,373.3028,372.0941,372.449,9822.0
2022-05-04 14:00:00,388.66,390.54,385.65,389.75,58065.0,372.852,374.6555,369.9644,373.8976,58065.0
2022-05-04 14:30:00,389.98,392.55,384.75,391.64,70652.0,374.1183,376.5837,369.101,375.7108,70652.0
2022-05-04 15:00:00,391.93,392.83,390.46,392.59,118925.0,375.989,376.8524,374.5787,376.6221,118925.0
2022-05-04 15:30:00,392.66,398.41,392.11,396.76,344234.0,376.6893,382.2054,376.1616,380.6225,344234.0
2022-05-05 09:30:00,393.89,396.16,388.84,390.0,88854.0,377.8692,380.0469,373.0246,374.1375,88854.0
2022-05-05 10:00:00,389.68,390.7,385.81,387.19,40737.0,373.8305,374.809,370.1179,371.4418,40737.0
2022-05-05 10:30:00,387.33,387.33,382.97,385.57,61870.0,371.5761,371.5761,367.3934,369.8876,61870.0
2022-05-05 11:00:00,385.84,386.6,382.56,384.35,38925.0,370.1467,370.8757,367.0001,368.7173,38925.0
2022-05-05 11:30:00,384.54,385.39,380.18,380.55,51357.0,368.8995,369.715,364.7169,365.0718,51357.0
2022-05-05 12:00:00,380.36,383.31,379.11,382.03,44774.0,364.8895,367.7196,363.6904,366.4916,44774.0
2022-05-05 12:30:00,381.93,383.48,380.14,382.01,51020.0,366.3957,367.8826,364.6785,366.4724,51020.0
2022-05-05 13:00:00,382.14,383.98,380.49,381.03,48657.0,366.5971,368.3623,365.0143,365.5323,48657.0
2022-05-05 13:30:00,381.07,383.77,380.24,382.97,29315.0,365.5707,368.1609,364.7744,367.3934,29315.0
2022-05-05 14:00:00,382.45,385.6,381.62,381.77,43784.0,366.8945,369.9164,366.0983,366.2422,43784.0
2022-05-05 14:30:00,381.98,384.26,381.0,383.75,41161.0,366.4437,368.6309,365.5035,368.1417,41161.0
2022-05-05 15:00:00,383.71,383.71,380.36,381.0,52776.0,368.1033,368.1033,364.8895,365.5035,52776.0
2022-05-05 15:30:00,380.68,383.99,379.85,383.47,153019.0,365.1965,368.3719,364.4003,367.8731,153019.0
2022-05-06 09:30:00,383.57,383.57,372.29,372.57,136293.0,367.969,367.969,357.1478,357.4164,136293.0
2022-05-06 10:00:00,372.9,377.56,371.63,376.53,75497.0,357.733,362.2034,356.5146,361.2153,75497.0
2022-05-06 10:30:00,376.61,381.11,373.94,379.73,44625.0,361.2921,365.609,358.7307,364.2852,44625.0
2022-05-06 11:00:00,379.37,382.29,378.47,380.59,37515.0,363.9398,366.741,363.0764,365.1102,37515.0
2022-05-06 11:30:00,380.86,381.08,377.82,378.18,32938.0,365.3692,365.5803,362.4529,362.7982,32938.0
2022-05-06 12:00:00,378.13,379.84,376.83,377.9,42910.0,362.7502,364.3907,361.5031,362.5296,42910.0
2022-05-06 12:30:00,377.92,379.16,376.26,378.64,155889.0,362.5488,363.7384,360.9563,363.2395,155889.0
2022-05-06 13:00:00,378.67,379.76,377.35,378.32,33974.0,363.2683,364.314,362.002,362.9325,33974.0
2022-05-06 13:30:00,378.65,379.68,376.04,376.69,31228.0,363.2491,364.2372,360.7453,361.3688,31228.0
2022-05-06 14:00:00,376.61,377.27,375.06,375.38,26009.0,361.2921,361.9252,359.8051,360.1121,26009.0
2022-05-06 14:30:00,375.15,376.51,373.67,375.26,38418.0,359.8915,361.1961,358.4717,359.997,38418.0
2022-05-06 15:00:00,375.34,375.56,373.07,375.31,66098.0,360.0737,360.2848,357.8961,360.0449,66098.0
2022-05-06 15:30:00,375.35,379.13,375.35,377.39,100393.0,360.0833,363.7096,360.0833,362.0403,100393.0
2022-05-09 09:30:00,372.0,374.45,368.02,373.44,118992.0,356.8696,359.2199,353.0515,358.251,118992.0
2022-05-09 10:00:00,373.01,374.55,367.64,368.46,75405.0,357.8385,359.3159,352.6869,353.4736,75405.0
2022-05-09 10:30:00,368.6,369.37,365.63,365.63,82255.0,353.6079,354.3465,350.7587,350.7587,82255.0
2022-05-09 11:00:00,365.55,368.16,365.36,366.08,52621.0,350.6819,353.1858,350.4996,351.1904,52621.0
2022-05-09 11:30:00,366.05,369.47,365.63,367.53,41425.0,351.1616,354.4425,350.7587,352.5814,41425.0
2022-05-09 12:00:00,367.69,370.17,365.58,368.22,47241.0,352.7349,355.114,350.7107,353.2433,47241.0
2022-05-09 12:30:00,367.98,368.75,365.35,365.45,45958.0,353.0131,353.7518,350.4901,350.586,45958.0
2022-05-09 13:00:00,365.53,365.54,363.0,364.75,74287.0,350.6627,350.6723,348.2356,349.9145,74287.0
2022-05-09 13:30:00,364.75,365.57,363.06,364.79,58849.0,349.9145,350.7011,348.2932,349.9528,58849.0
2022-05-09 14:00:00,364.9,366.99,364.42,365.63,61063.0,350.0584,352.0633,349.5979,350.7587,61063.0
2022-05-09 14:30:00,365.5,366.15,363.7,365.41,60198.0,350.634,351.2575,348.9072,350.5476,60198.0
2022-05-09 15:00:00,365.55,367.56,363.72,364.18,69525.0,350.6819,352.6102,348.9263,349.3676,69525.0
2022-05-09 15:30:00,363.98,365.17,362.39,364.17,218588.0,349.1758,350.3174,347.6504,349.358,218588.0
2022-05-10 09:30:00,367.99,370.41,365.62,368.37,87566.0,353.0227,355.3442,350.7491,353.3872,87566.0
2022-05-10 10:00:00,368.12,371.49,365.88,368.16,53795.0,353.1474,356.3803,350.9985,353.1858,53795.0
2022-05-10 10:30:00,368.37,368.67,364.45,365.16,65173.0,353.3872,353.675,349.6267,350.3078,65173.0
2022-05-10 11:00:00,365.07,366.13,362.81,363.6,41981.0,350.2214,351.2383,348.0534,348.8112,41981.0
2022-05-10 11:30:00,364.24,366.12,362.13,363.03,24361.0,349.4252,351.2287,347.401,348.2644,24361.0
2022-05-10 12:00:00,363.53,364.38,362.06,362.53,25219.0,348.7441,349.5595,347.3339,347.7848,25219.0
2022-05-10 12:30:00,363.0,363.42,360.5,361.21,42070.0,348.2356,348.6386,345.8373,346.5184,42070.0
2022-05-10 13:00:00,361.1,363.71,360.91,363.7,43310.0,346.4129,348.9168,346.2306,348.9072,43310.0
2022-05-10 13:30:00,363.98,367.84,363.8,367.77,33204.0,349.1758,352.8788,349.0031,352.8116,33204.0
2022-05-10 14:00:00,368.09,368.67,366.17,366.4,34443.0,353.1186,353.675,351.2767,351.4973,34443.0
2022-05-10 14:30:00,366.31,368.25,365.54,367.47,25811.0,351.411,353.2721,350.6723,352.5238,25811.0
2022-05-10 15:00:00,367.65,368.47,364.95,365.17,34518.0,352.6965,353.4832,350.1063,350.3174,34518.0
2022-05-10 15:30:00,365.19,365.28,363.63,364.97,111931.0,350.3366,350.4229,348.84,350.1255,111931.0
2022-05-11 09:30:00,365.89,372.3,364.79,371.71,85281.0,351.0081,357.1574,349.9528,356.5914,85281.0
2022-05-11 10:00:00,371.5,374.49,370.3,372.34,60419.0,356.3899,359.2583,355.2387,357.1957,60419.0
2022-05-11 10:30:00,372.0,373.66,370.44,371.69,33504.0,356.8696,358.4621,355.373,356.5722,33504.0
2022-05-11 11:00:00,371.27,372.5,369.65,372.08,33508.0,356.1693,357.3492,354.6152,356.9463,33508.0
2022-05-11 11:30:00,371.93,373.91,370.6,371.49,51915.0,356.8024,358.7019,355.5265,356.3803,51915.0
2022-05-11 12:00:00,371.69,371.74,367.73,368.03,22038.0,356.5722,356.6202,352.7733,353.061,22038.0
2022-05-11 12:30:00,367.96,368.75,365.35,366.53,36083.0,352.9939,353.7518,350.4901,351.6221,36083.0
2022-05-11 13:00:00,366.17,366.36,364.18,364.39,22208.0,351.2767,351.459,349.3676,349.5691,22208.0
2022-05-11 13:30:00,364.0,364.99,362.19,363.32,89387.0,349.195,350.1447,347.4586,348.5426,89387.0
2022-05-11 14:00:00,363.17,367.48,363.17,366.21,22979.0,348.3987,352.5334,348.3987,351.3151,22979.0
2022-05-11 14:30:00,366.02,368.35,365.38,366.89,44758.0,351.1328,353.368,350.5188,351.9674,44758.0
2022-05-11 15:00:00,366.78,368.66,366.43,367.47,46577.0,351.8619,353.6654,351.5261,352.5238,46577.0
2022-05-11 15:30:00,367.44,368.08,363.58,364.04,77103.0,352.495,353.109,348.792,349.2333,77103.0
2022-05-12 09:30:00,362.84,364.68,358.19,360.65,117844.0,348.0821,349.8473,343.6213,345.9812,117844.0
2022-05-12 10:00:00,360.59,365.2,357.12,362.42,79022.0,345.9237,350.3462,342.5948,347.6792,79022.0
2022-05-12 10:30:00,363.19,365.14,360.16,365.14,60547.0,348.4179,350.2886,345.5111,350.2886,60547.0
2022-05-12 11:00:00,364.6,366.32,363.58,364.18,62000.0,349.7706,351.4206,348.792,349.3676,62000.0
2022-05-12 11:30:00,364.54,365.0,359.75,360.06,79791.0,349.713,350.1543,345.1178,345.4152,79791.0
2022-05-12 12:00:00,360.16,365.32,359.91,365.27,60550.0,345.5111,350.4613,345.2713,350.4133,60550.0
2022-05-12 12:30:00,365.3,367.57,363.44,363.46,86938.0,350.4421,352.6198,348.6577,348.6769,86938.0
2022-05-12 13:00:00,363.36,364.23,360.64,360.97,47851.0,348.581,349.4156,345.9716,346.2882,47851.0
2022-05-12 13:30:00,360.95,361.59,357.28,357.94,68952.0,346.269,346.883,342.7483,343.3814,68952.0
2022-05-12 14:00:00,357.98,358.49,355.41,356.5,85926.0,343.4198,343.9091,340.9543,342.0,85926.0
2022-05-12 14:30:00,356.28,356.85,354.3,355.78,71937.0,341.789,342.3358,339.8895,341.3093,71937.0
2022-05-12 15:00:00,355.91,360.16,355.01,358.69,74365.0,341.434,345.5111,340.5706,344.1009,74365.0
2022-05-12 15:30:00,358.94,363.25,358.53,363.18,147746.0,344.3408,348.4755,343.9474,348.4083,147746.0
2022-05-13 09:30:00,364.55,368.86,363.22,366.78,134098.0,349.7226,353.8573,348.4467,351.8619,134098.0
2022-05-13 10:00:00,367.27,370.0,366.68,367.28,81066.0,352.332,354.9509,351.766,352.3416,81066.0
2022-05-13 10:30:00,367.28,368.61,366.34,368.26,61358.0,352.3416,353.6175,351.4398,353.2817,61358.0
2022-05-13 11:00:00,368.02,368.94,366.86,368.35,59918.0,353.0515,353.934,351.9386,353.368,59918.0
2022-05-13 11:30:00,368.33,368.53,365.8,367.63,73065.0,353.3488,353.5407,350.9217,352.6773,73065.0
2022-05-13 12:00:00,367.65,369.35,367.57,367.97,39988.0,352.6965,354.3274,352.6198,353.0035,39988.0
2022-05-13 12:30:00,368.08,368.39,366.15,367.65,44665.0,353.109,353.4064,351.2575,352.6965,44665.0
2022-05-13 13:00:00,367.79,368.21,365.95,366.93,42462.0,352.8308,353.2337,351.0656,352.0058,42462.0
2022-05-13 13:30:00,367.07,367.98,364.93,365.56,47446.0,352.1401,353.0131,350.0871,350.6915,47446.0
2022-05-13 14:00:00,365.52,365.95,363.88,365.16,37364.0,350.6531,351.0656,349.0798,350.3078,37364.0
2022-05-13 14:30:00,365.24,367.55,365.08,367.47,32928.0,350.3845,352.6006,350.231,352.5238,32928.0
2022-05-13 15:00:00,367.47,368.58,367.38,368.35,101338.0,352.5238,353.5887,352.4375,353.368,101338.0
2022-05-13 15:30:00,368.35,368.46,365.12,366.9,209098.0,353.368,353.4736,350.2694,351.977,209098.0
2022-05-16 09:30:00,368.92,378.37,366.03,377.2,179360.0,353.9148,362.9805,351.1424,361.8581,179360.0
2022-05-16 10:00:00,377.53,382.0,375.59,382.0,105090.0,362.1747,366.4628,360.3136,366.4628,105090.0
2022-05-16 10:30:00,382.15,382.43,377.5,377.68,65020.0,366.6067,366.8754,362.1459,362.3186,65020.0
2022-05-16 11:00:00,377.45,378.99,374.39,374.97,60075.0,362.0979,363.5753,359.1624,359.7188,60075.0
2022-05-16 11:30:00,374.54,376.27,373.79,375.46,81181.0,359.3063,360.9659,358.5868,360.1888,81181.0
2022-05-16 12:00:00,375.29,376.0,374.58,375.75,31491.0,360.0258,360.7069,359.3446,360.4671,31491.0
2022-05-16 12:30:00,375.75,376.34,374.86,375.21,25871.0,360.4671,361.0331,359.6133,359.949,25871.0
2022-05-16 13:00:00,375.0,377.84,374.79,377.1,38647.0,359.7476,362.472,359.5461,361.7621,38647.0
2022-05-16 13:30:00,377.41,377.91,375.87,376.36,26866.0,362.0595,362.5392,360.5822,361.0522,26866.0
2022-05-16 14:00:00,376.19,378.04,376.04,377.74,31484.0,360.8892,362.6639,360.7453,362.3761,31484.0
2022-05-16 14:30:00,377.79,379.54,377.68,379.31,27790.0,362.4241,364.1029,362.3186,363.8823,27790.0
2022-05-16 15:00:00,379.21,379.7,376.7,377.15,44272.0,363.7863,364.2564,361.3784,361.8101,44272.0
2022-05-16 15:30:00,377.16,377.38,373.8,374.64,207550.0,361.8197,362.0308,358.5964,359.4022,207550.0
2022-05-17 09:30:00,381.51,384.99,378.03,380.9,80552.0,365.9928,369.3312,362.6543,365.4076,80552.0
2022-05-17 10:00:00,381.07,383.0,380.25,380.75,66039.0,365.5707,367.4222,364.784,365.2637,66039.0
2022-05-17 10:30:00,380.72,381.18,377.34,380.74,46222.0,365.2349,365.6762,361.9924,365.2541,46222.0
2022-05-17 11:00:00,380.71,381.5,379.15,381.01,31073.0,365.2253,365.9832,363.7288,365.5131,31073.0
2022-05-17 11:30:00,381.13,381.73,380.34,381.4,34405.0,365.6282,366.2038,364.8704,365.8872,34405.0
2022-05-17 12:00:00,381.65,382.68,380.27,382.48,66540.0,366.1271,367.1152,364.8032,366.9233,66540.0
2022-05-17 12:30:00,382.37,384.13,382.35,384.07,25688.0,366.8178,368.5062,366.7986,368.4487,25688.0
2022-05-17 13:00:00,384.11,384.68,383.0,383.65,23002.0,368.487,369.0338,367.4222,368.0457,23002.0
2022-05-17 13:30:00,383.91,384.33,383.0,383.31,23742.0,368.2952,368.6981,367.4222,367.7196,23742.0
2022-05-17 14:00:00,383.57,384.34,381.02,382.24,33436.0,367.969,368.7077,365.5227,366.6931,33436.0
2022-05-17 14:30:00,382.08,385.32,381.29,384.94,37467.0,366.5396,369.6478,365.7817,369.2833,37467.0
2022-05-17 15:00:00,384.74,386.01,384.58,384.87,43210.0,369.0914,370.3097,368.9379,369.2161,43210.0
2022-05-17 15:30:00,384.79,385.57,383.19,384.49,134199.0,369.1394,369.8876,367.6044,368.8516,134199.0
2022-05-18 09:30:00,384.0,385.09,380.56,383.33,72514.0,368.3815,369.4272,365.0814,367.7387,72514.0
2022-05-18 10:00:00,383.35,384.61,380.24,380.49,38451.0,367.7579,368.9667,364.7744,365.0143,38451.0
2022-05-18 10:30:00,380.55,382.26,379.39,379.75,31318.0,365.0718,366.7123,363.959,364.3044,31318.0
2022-05-18 11:00:00,379.7,379.7,374.28,374.94,50522.0,364.2564,364.2564,359.0568,359.69,50522.0
2022-05-18 11:30:00,374.82,375.7,373.0,373.0,32036.0,359.5749,360.4191,357.8289,357.8289,32036.0
2022-05-18 12:00:00,373.09,373.47,371.23,372.16,39792.0,357.9152,358.2798,356.1309,357.0231,39792.0
2022-05-18 12:30:00,372.17,372.51,371.04,372.0,41667.0,357.0327,357.3588,355.9486,356.8696,41667.0
2022-05-18 13:00:00,371.81,372.61,369.83,370.49,37018.0,356.6873,357.4548,354.7878,355.421,37018.0
2022-05-18 13:30:00,370.5,371.72,369.43,369.56,37086.0,355.4306,356.601,354.4041,354.5288,37086.0
2022-05-18 14:00:00,369.76,371.28,369.09,371.07,26409.0,354.7207,356.1789,354.0779,355.9774,26409.0
2022-05-18 14:30:00,371.0,371.13,368.33,368.44,49072.0,355.9102,356.035,353.3488,353.4544,49072.0
2022-05-18 15:00:00,368.69,369.99,367.69,368.24,64639.0,353.6942,354.9413,352.7349,353.2625,64639.0
2022-05-18 15:30:00,368.4,369.97,367.35,368.98,222686.0,353.416,354.9221,352.4087,353.9724,222686.0
2022-05-19 09:30:00,364.4,366.97,356.84,359.08,148815.0,349.5787,352.0442,342.3262,344.4751,148815.0
2022-05-19 10:00:00,358.82,363.87,358.82,362.76,85374.0,344.2256,349.0702,344.2256,348.0054,85374.0
2022-05-19 10:30:00,362.44,362.44,356.3,358.4,91197.0,347.6984,347.6984,341.8081,343.8227,91197.0
2022-05-19 11:00:00,358.41,360.09,356.48,360.09,83091.0,343.8323,345.444,341.9808,345.444,83091.0
2022-05-19 11:30:00,360.43,367.09,360.34,364.42,66896.0,345.7702,352.1593,345.6838,349.5979,66896.0
2022-05-19 12:00:00,364.18,365.57,363.11,363.97,44519.0,349.3676,350.7011,348.3412,349.1662,44519.0
2022-05-19 12:30:00,363.9,365.22,363.06,364.76,69867.0,349.099,350.3653,348.2932,349.924,69867.0
2022-05-19 13:00:00,365.01,366.5,362.94,366.03,58619.0,350.1639,351.5933,348.1781,351.1424,58619.0
2022-05-19 13:30:00,365.96,368.93,363.97,368.4,75537.0,351.0752,353.9244,349.1662,353.416,75537.0
2022-05-19 14:00:00,368.35,368.35,365.66,366.38,56840.0,353.368,353.368,350.7874,351.4782,56840.0
2022-05-19 14:30:00,366.11,370.45,365.4,367.83,97683.0,351.2191,355.3826,350.538,352.8692,97683.0
2022-05-19 15:00:00,368.09,369.79,365.13,365.51,61753.0,353.1186,354.7495,350.279,350.6435,61753.0
2022-05-19 15:30:00,365.34,366.08,363.0,363.75,261183.0,350.4805,351.1904,348.2356,348.9551,261183.0
2022-05-20 09:30:00,339.63,344.37,328.45,328.84,1038098.0,325.8162,330.3634,315.0909,315.465,1038098.0
2022-05-20 10:00:00,328.84,331.75,324.9,328.01,707627.0,315.465,318.2567,311.6853,314.6688,707627.0
2022-05-20 10:30:00,328.1,329.03,321.62,321.82,636776.0,314.7551,315.6473,308.5387,308.7306,636776.0
2022-05-20 11:00:00,321.96,322.99,319.52,322.05,324971.0,308.8649,309.853,306.5241,308.9512,324971.0
2022-05-20 11:30:00,322.07,323.45,320.5,322.14,225346.0,308.9704,310.2943,307.4642,309.0375,225346.0
2022-05-20 12:00:00,321.89,322.43,318.0,318.66,303895.0,308.7977,309.3157,305.0659,305.6991,303895.0
2022-05-20 12:30:00,318.79,319.2,313.21,315.46,272658.0,305.8238,306.2171,300.4708,302.6292,272658.0
2022-05-20 13:00:00,315.45,316.09,312.23,312.98,255493.0,302.6196,303.2336,299.5306,300.2501,255493.0
2022-05-20 13:30:00,313.01,315.49,312.67,314.42,293143.0,300.2789,302.658,299.9527,301.6315,293143.0
2022-05-20 14:00:00,314.36,315.07,307.64,309.68,352740.0,301.574,302.2551,295.1273,297.0843,352740.0
2022-05-20 14:30:00,309.63,312.21,308.31,309.25,250826.0,297.0364,299.5114,295.7701,296.6718,250826.0
2022-05-20 15:00:00,309.4,311.38,308.73,310.55,311348.0,296.8157,298.7152,296.173,297.9189,311348.0
2022-05-20 15:30:00,310.5,316.45,310.38,313.0,857134.0,297.871,303.579,297.7559,300.2693,857134.0
2022-05-23 09:30:00,316.95,329.71,316.18,329.11,576094.0,304.0586,316.2996,303.32,315.724,576094.0
2022-05-23 10:00:00,329.12,331.7,326.55,329.99,345661.0,315.7336,318.2087,313.2682,316.5683,345661.0
2022-05-23 10:30:00,330.15,334.88,328.99,333.56,250309.0,316.7217,321.2594,315.6089,319.9931,250309.0
2022-05-23 11:00:00,333.75,337.27,333.45,334.74,216350.0,320.1753,323.5522,319.8875,321.1251,216350.0
2022-05-23 11:30:00,334.75,334.87,330.21,334.44,219958.0,321.1347,321.2498,316.7793,320.8373,219958.0
2022-05-23 12:00:00,334.42,336.23,333.74,334.59,112825.0,320.8181,322.5545,320.1657,320.9812,112825.0
2022-05-23 12:30:00,334.55,337.27,334.39,335.39,124570.0,320.9428,323.5522,320.7893,321.7486,124570.0
2022-05-23 13:00:00,335.4,335.82,332.64,334.89,79061.0,321.7582,322.1611,319.1105,321.269,79061.0
2022-05-23 13:30:00,334.88,335.85,333.62,333.93,97138.0,321.2594,322.1899,320.0506,320.348,97138.0
2022-05-23 14:00:00,334.01,335.58,333.39,334.67,119837.0,320.4248,321.9309,319.83,321.0579,119837.0
2022-05-23 14:30:00,334.68,335.85,334.13,334.59,91311.0,321.0675,322.1899,320.5399,320.9812,91311.0
2022-05-23 15:00:00,334.56,335.83,333.38,335.27,153608.0,320.9524,322.1707,319.8204,321.6335,153608.0
2022-05-23 15:30:00,335.28,336.55,333.3,335.35,338287.0,321.6431,322.8614,319.7436,321.7102,338287.0
2022-05-24 09:30:00,332.32,334.99,329.25,333.23,142033.0,318.8035,321.3649,315.8584,319.6765,142033.0
2022-05-24 10:00:00,333.29,333.42,328.64,330.98,115554.0,319.734,319.8587,315.2732,317.518,115554.0
2022-05-24 10:30:00,330.71,330.77,328.21,328.85,101719.0,317.259,317.3165,314.8607,315.4746,101719.0
2022-05-24 11:00:00,328.89,330.94,327.2,330.08,76407.0,315.513,317.4796,313.8917,316.6546,76407.0
2022-05-24 11:30:00,330.38,334.73,329.61,333.0,75461.0,316.9424,321.1155,316.2037,319.4558,75461.0
2022-05-24 12:00:00,332.97,335.24,332.07,333.36,52299.0,319.4271,321.6047,318.5637,319.8012,52299.0
2022-05-24 12:30:00,333.61,335.63,332.6,334.55,43733.0,320.041,321.9789,319.0721,320.9428,43733.0
2022-05-24 13:00:00,334.46,334.49,332.04,333.13,37178.0,320.8564,320.8852,318.5349,319.5805,37178.0
2022-05-24 13:30:00,333.01,335.63,332.34,335.22,48952.0,319.4654,321.9789,318.8227,321.5855,48952.0
2022-05-24 14:00:00,335.29,336.63,333.62,335.18,49777.0,321.6527,322.9382,320.0506,321.5472,49777.0
2022-05-24 14:30:00,335.07,336.09,333.64,334.08,38324.0,321.4416,322.4201,320.0698,320.4919,38324.0
2022-05-24 15:00:00,334.24,336.38,334.22,335.58,47987.0,320.6454,322.6984,320.6262,321.9309,47987.0
2022-05-24 15:30:00,335.89,337.93,335.21,337.01,179532.0,322.2283,324.1853,321.5759,323.3027,179532.0
2022-05-25 09:30:00,337.58,341.06,336.22,339.25,189217.0,323.8495,327.188,322.5449,325.4516,189217.0
2022-05-25 10:00:00,339.35,344.15,338.44,343.57,113175.0,325.5476,330.1523,324.6746,329.5959,113175.0
2022-05-25 10:30:00,343.39,344.09,339.72,340.44,123835.0,329.4232,330.0948,325.9025,326.5932,123835.0
2022-05-25 11:00:00,340.66,342.08,340.33,340.84,71503.0,326.8043,328.1665,326.4877,326.977,71503.0
2022-05-25 11:30:00,340.82,340.97,337.3,337.44,91102.0,326.9578,327.1017,323.5809,323.7152,91102.0
2022-05-25 12:00:00,337.44,338.87,336.74,337.76,50786.0,323.7152,325.0871,323.0437,324.0222,50786.0
2022-05-25 12:30:00,337.82,340.79,337.82,340.79,41803.0,324.0798,326.929,324.0798,326.929,41803.0
2022-05-25 13:00:00,340.64,341.04,339.57,340.28,43793.0,326.7851,327.1688,325.7586,326.4397,43793.0
2022-05-25 13:30:00,340.11,340.34,338.96,339.4,40649.0,326.2766,326.4973,325.1734,325.5955,40649.0
2022-05-25 14:00:00,339.29,341.99,337.31,341.75,61392.0,325.49,328.0802,323.5905,327.8499,61392.0
2022-05-25 14:30:00,341.88,344.0,341.87,343.72,53266.0,327.9747,330.0084,327.9651,329.7398,53266.0
2022-05-25 15:00:00,343.7,345.73,343.44,345.07,87899.0,329.7206,331.6681,329.4712,331.0349,87899.0
2022-05-25 15:30:00,345.08,345.28,342.85,342.97,201746.0,331.0445,331.2364,328.9052,329.0203,201746.0
2022-05-26 09:30:00,343.46,347.37,340.4,341.79,149653.0,329.4904,333.2414,326.5548,327.8883,149653.0
2022-05-26 10:00:00,341.63,346.49,340.54,344.47,78584.0,327.7348,332.3971,326.6892,330.4593,78584.0
2022-05-26 10:30:00,344.49,345.55,344.15,345.34,41641.0,330.4785,331.4954,330.1523,331.2939,41641.0
2022-05-26 11:00:00,345.55,346.23,344.4,345.41,48980.0,331.4954,332.1477,330.3922,331.3611,48980.0
2022-05-26 11:30:00,345.37,345.73,344.49,345.09,45657.0,331.3227,331.6681,330.4785,331.0541,45657.0
2022-05-26 12:00:00,345.35,347.0,345.3,346.91,32198.0,331.3035,332.8864,331.2555,332.8001,32198.0
2022-05-26 12:30:00,346.78,348.08,346.48,347.93,22867.0,332.6754,333.9225,332.3876,333.7786,22867.0
2022-05-26 13:00:00,348.09,348.39,346.43,346.52,44809.0,333.9321,334.2199,332.3396,332.4259,44809.0
2022-05-26 13:30:00,346.62,347.56,346.44,347.52,26451.0,332.5219,333.4236,332.3492,333.3853,26451.0
2022-05-26 14:00:00,347.61,348.89,347.4,348.32,27526.0,333.4716,334.6995,333.2701,334.1527,27526.0
2022-05-26 14:30:00,348.5,348.75,347.23,348.15,32049.0,334.3254,334.5652,333.1071,333.9896,32049.0
2022-05-26 15:00:00,348.0,348.36,347.05,347.71,26579.0,333.8457,334.1911,332.9344,333.5675,26579.0
2022-05-26 15:30:00,347.94,348.92,347.21,347.65,89828.0,333.7882,334.7283,333.0879,333.51,89828.0
2022-05-27 09:30:00,353.89,359.3,352.33,357.48,179792.0,339.4962,344.6861,337.9996,342.9402,179792.0
2022-05-27 10:00:00,357.53,359.01,356.02,356.53,115429.0,342.9881,344.4079,341.5395,342.0288,115429.0
2022-05-27 10:30:00,356.72,357.66,353.9,355.21,62086.0,342.2111,343.1128,339.5058,340.7625,62086.0
2022-05-27 11:00:00,355.07,356.61,354.36,356.01,58955.0,340.6282,342.1055,339.9471,341.5299,58955.0
2022-05-27 11:30:00,356.17,357.49,355.92,356.87,39921.0,341.6834,342.9497,341.4436,342.355,39921.0
2022-05-27 12:00:00,356.95,358.34,356.09,356.9,93901.0,342.4317,343.7652,341.6067,342.3837,93901.0
2022-05-27 12:30:00,356.92,357.75,356.74,357.09,34539.0,342.4029,343.1992,342.2302,342.566,34539.0
2022-05-27 13:00:00,357.17,357.49,356.03,356.41,58722.0,342.6428,342.9497,341.5491,341.9137,58722.0
2022-05-27 13:30:00,356.36,357.33,356.22,357.02,31369.0,341.8657,342.7963,341.7314,342.4989,31369.0
2022-05-27 14:00:00,357.11,358.89,357.05,358.1,41028.0,342.5852,344.2928,342.5276,343.5349,41028.0
2022-05-27 14:30:00,358.15,359.77,357.89,359.62,42843.0,343.5829,345.137,343.3335,344.9931,42843.0
2022-05-27 15:00:00,359.67,360.64,359.64,359.97,88969.0,345.0411,345.9716,345.0123,345.3289,88969.0
2022-05-27 15:30:00,360.0,360.88,359.12,360.88,264672.0,345.3577,346.2019,344.5134,346.2019,264672.0
2022-05-31 09:30:00,358.3,361.69,354.78,358.13,145877.0,343.7268,346.9789,340.35,343.5637,145877.0
2022-05-31 10:00:00,357.7,362.15,356.23,360.78,77445.0,343.1512,347.4202,341.741,346.1059,77445.0
2022-05-31 10:30:00,360.91,361.86,359.62,361.45,47744.0,346.2306,347.142,344.9931,346.7487,47744.0
2022-05-31 11:00:00,361.22,361.63,356.78,358.36,58988.0,346.528,346.9214,342.2686,343.7844,58988.0
2022-05-31 11:30:00,357.72,359.33,356.75,358.79,35569.0,343.1704,344.7149,342.2398,344.1969,35569.0
2022-05-31 12:00:00,358.82,359.55,356.76,358.03,44749.0,344.2256,344.926,342.2494,343.4678,44749.0
2022-05-31 12:30:00,358.0,359.28,357.5,357.82,31613.0,343.439,344.6669,342.9593,343.2663,31613.0
2022-05-31 13:00:00,357.68,358.31,356.21,356.59,24062.0,343.132,343.7364,341.7218,342.0863,24062.0
2022-05-31 13:30:00,356.36,360.44,356.2,360.44,54821.0,341.8657,345.7798,341.7122,345.7798,54821.0
2022-05-31 14:00:00,360.25,360.26,358.1,358.41,41991.0,345.5975,345.6071,343.5349,343.8323,41991.0
2022-05-31 14:30:00,358.34,360.1,357.31,357.84,44765.0,343.7652,345.4536,342.7771,343.2855,44765.0
2022-05-31 15:00:00,357.84,359.76,356.81,359.44,56374.0,343.2855,345.1274,342.2974,344.8204,56374.0
2022-05-31 15:30:00,359.39,360.42,357.2,357.94,296875.0,344.7725,345.7606,342.6715,343.3814,296875.0
2022-06-01 09:30:00,363.08,363.08,355.56,356.71,121457.0,348.3124,348.3124,341.0982,342.2015,121457.0
2022-06-01 10:00:00,356.64,356.96,351.02,351.29,82611.0,342.1343,342.4413,336.7429,337.0019,82611.0
2022-06-01 10:30:00,351.19,353.48,351.09,352.36,59651.0,336.906,339.1028,336.8101,338.0284,59651.0
2022-06-01 11:00:00,352.02,352.3,349.72,350.84,58916.0,337.7022,337.9708,335.4958,336.5702,58916.0
2022-06-01 11:30:00,351.08,351.67,349.31,350.78,77742.0,336.8005,337.3665,335.1025,336.5127,77742.0
2022-06-01 12:00:00,350.78,351.14,348.8,349.23,52148.0,336.5127,336.858,334.6132,335.0257,52148.0
2022-06-01 12:30:00,349.19,350.55,348.56,349.64,37439.0,334.9873,336.292,334.383,335.419,37439.0
2022-06-01 13:00:00,349.77,352.25,349.28,352.03,41990.0,335.5437,337.9229,335.0737,337.7118,41990.0
2022-06-01 13:30:00,352.04,353.31,351.68,352.17,42447.0,337.7214,338.9398,337.3761,337.8461,42447.0
2022-06-01 14:00:00,351.95,353.5,351.2,352.88,42051.0,337.6351,339.122,336.9156,338.5272,42051.0
2022-06-01 14:30:00,353.0,353.28,351.91,352.35,28972.0,338.6424,338.911,337.5967,338.0188,28972.0
2022-06-01 15:00:00,352.44,353.55,351.73,352.76,38379.0,338.1051,339.17,337.424,338.4121,38379.0
2022-06-01 15:30:00,352.46,353.47,352.01,352.12,177707.0,338.1243,339.0933,337.6926,337.7982,177707.0
2022-06-02 09:30:00,353.87,358.06,351.01,353.22,101489.0,339.477,343.4966,336.7333,338.8534,101489.0
2022-06-02 10:00:00,353.04,354.7,351.19,352.05,47562.0,338.6807,340.2732,336.906,337.731,47562.0
2022-06-02 10:30:00,352.25,355.64,352.16,355.02,32011.0,337.9229,341.175,337.8365,340.5802,32011.0
2022-06-02 11:00:00,355.2,357.16,355.15,356.64,43471.0,340.7529,342.6332,340.7049,342.1343,43471.0
2022-06-02 11:30:00,356.53,358.41,355.43,357.15,47078.0,342.0288,343.8323,340.9735,342.6236,47078.0
2022-06-02 12:00:00,357.22,359.73,357.22,359.67,43263.0,342.6907,345.0986,342.6907,345.0411,43263.0
2022-06-02 12:30:00,359.78,360.36,359.24,359.62,40183.0,345.1466,345.703,344.6286,344.9931,40183.0
2022-06-02 13:00:00,359.68,360.18,358.96,360.0,23892.0,345.0507,345.5303,344.36,345.3577,23892.0
2022-06-02 13:30:00,360.0,360.44,358.5,359.25,49465.0,345.3577,345.7798,343.9187,344.6382,49465.0
2022-06-02 14:00:00,358.95,360.07,358.73,359.3,39250.0,344.3504,345.4248,344.1393,344.6861,39250.0
2022-06-02 14:30:00,359.52,360.15,359.27,359.29,27913.0,344.8972,345.5016,344.6573,344.6765,27913.0
2022-06-02 15:00:00,359.09,360.06,359.06,359.51,32332.0,344.4847,345.4152,344.4559,344.8876,32332.0
2022-06-02 15:30:00,359.43,361.41,359.0,361.03,112253.0,344.8108,346.7103,344.3983,346.3458,112253.0
2022-06-03 09:30:00,357.42,361.74,357.02,361.5,87842.0,342.8826,347.0269,342.4989,346.7966,87842.0
2022-06-03 10:00:00,361.41,363.64,360.01,360.49,75876.0,346.7103,348.8496,345.3672,345.8277,75876.0
2022-06-03 10:30:00,360.53,362.31,359.26,360.23,51772.0,345.8661,347.5737,344.6478,345.5783,51772.0
2022-06-03 11:00:00,360.36,360.48,357.81,357.94,36734.0,345.703,345.8181,343.2567,343.3814,36734.0
2022-06-03 11:30:00,357.93,360.41,357.66,360.29,36117.0,343.3718,345.751,343.1128,345.6359,36117.0
2022-06-03 12:00:00,360.2,361.25,359.48,361.14,26875.0,345.5495,346.5568,344.8588,346.4513,26875.0
2022-06-03 12:30:00,361.08,362.58,360.84,361.83,30518.0,346.3937,347.8327,346.1635,347.1132,30518.0
2022-06-03 13:00:00,361.81,362.73,360.81,361.68,25334.0,347.094,347.9766,346.1347,346.9693,25334.0
2022-06-03 13:30:00,361.25,361.46,360.14,360.4,18990.0,346.5568,346.7583,345.492,345.7414,18990.0
2022-06-03 14:00:00,360.5,361.3,359.98,361.3,22547.0,345.8373,346.6048,345.3385,346.6048,22547.0
2022-06-03 14:30:00,361.1,361.4,360.13,360.85,20125.0,346.4129,346.7007,345.4824,346.1731,20125.0
2022-06-03 15:00:00,360.9,361.2,359.66,360.84,27071.0,346.221,346.5088,345.0315,346.1635,27071.0
2022-06-03 15:30:00,360.96,361.41,359.69,360.87,98705.0,346.2786,346.7103,345.0603,346.1923,98705.0
2022-06-06 09:30:00,363.17,363.81,358.58,359.55,77541.0,348.3987,349.0127,343.9954,344.926,77541.0
2022-06-06 10:00:00,359.6,361.94,359.51,360.54,60156.0,344.9739,347.2187,344.8876,345.8757,60156.0
2022-06-06 10:30:00,360.65,363.41,360.1,362.3,40521.0,345.9812,348.629,345.4536,347.5641,40521.0
2022-06-06 11:00:00,362.19,362.95,359.77,360.22,49970.0,347.4586,348.1877,345.137,345.5687,49970.0
2022-06-06 11:30:00,360.24,362.68,360.1,362.44,33419.0,345.5879,347.9287,345.4536,347.6984,33419.0
2022-06-06 12:00:00,362.33,362.55,360.22,360.3,24267.0,347.5929,347.8039,345.5687,345.6455,24267.0
2022-06-06 12:30:00,360.52,362.27,360.24,362.27,18678.0,345.8565,347.5353,345.5879,347.5353,18678.0
2022-06-06 13:00:00,362.11,362.58,361.43,361.74,20053.0,347.3818,347.8327,346.7295,347.0269,20053.0
2022-06-06 13:30:00,361.84,363.14,361.84,363.03,16002.0,347.1228,348.3699,347.1228,348.2644,16002.0
2022-06-06 14:00:00,362.88,363.08,360.34,360.58,15830.0,348.1205,348.3124,345.6838,345.9141,15830.0
2022-06-06 14:30:00,360.57,362.12,360.48,361.85,20629.0,345.9045,347.3914,345.8181,347.1324,20629.0
2022-06-06 15:00:00,361.81,362.21,360.77,361.44,18894.0,347.094,347.4778,346.0963,346.7391,18894.0
2022-06-06 15:30:00,361.36,363.79,361.14,362.91,95785.0,346.6623,348.9935,346.4513,348.1493,95785.0
2022-06-07 09:30:00,360.75,364.25,358.0,363.51,106307.0,346.0771,349.4348,343.439,348.7249,106307.0
2022-06-07 10:00:00,363.95,364.44,362.01,364.33,34227.0,349.147,349.6171,347.2859,349.5115,34227.0
2022-06-07 10:30:00,364.39,365.76,364.2,365.11,26417.0,349.5691,350.8834,349.3868,350.2598,26417.0
2022-06-07 11:00:00,365.2,365.65,363.75,364.25,25431.0,350.3462,350.7779,348.9551,349.4348,25431.0
2022-06-07 11:30:00,364.59,364.59,362.69,363.29,18866.0,349.761,349.761,347.9382,348.5138,18866.0
2022-06-07 12:00:00,363.03,363.44,362.08,362.81,19825.0,348.2644,348.6577,347.3531,348.0534,19825.0
2022-06-07 12:30:00,362.81,365.48,362.28,365.24,63134.0,348.0534,350.6148,347.5449,350.3845,63134.0
2022-06-07 13:00:00,365.55,366.78,364.82,366.1,25327.0,350.6819,351.8619,349.9816,351.2095,25327.0
2022-06-07 13:30:00,366.1,366.25,365.4,365.59,20833.0,351.2095,351.3534,350.538,350.7203,20833.0
2022-06-07 14:00:00,365.42,367.69,365.39,366.91,25152.0,350.5572,352.7349,350.5284,351.9866,25152.0
2022-06-07 14:30:00,366.97,367.73,366.2,367.24,28145.0,352.0442,352.7733,351.3055,352.3032,28145.0
2022-06-07 15:00:00,367.08,367.6,367.05,367.23,21720.0,352.1497,352.6485,352.1209,352.2936,21720.0
2022-06-07 15:30:00,367.22,368.51,367.15,367.62,69436.0,352.284,353.5215,352.2168,352.6677,69436.0
2022-06-08 09:30:00,360.95,364.76,359.52,362.35,132595.0,346.269,349.924,344.8972,347.6121,132595.0
2022-06-08 10:00:00,362.15,363.18,359.52,361.14,61505.0,347.4202,348.4083,344.8972,346.4513,61505.0
2022-06-08 10:30:00,360.77,361.62,358.21,359.19,79205.0,346.0963,346.9118,343.6405,344.5806,79205.0
2022-06-08 11:00:00,359.1,359.7,357.04,357.6,87184.0,344.4943,345.0699,342.518,343.0553,87184.0
2022-06-08 11:30:00,357.6,359.01,357.45,358.13,68840.0,343.0553,344.4079,342.9114,343.5637,68840.0
2022-06-08 12:00:00,358.11,359.47,357.7,358.81,41005.0,343.5445,344.8492,343.1512,344.2161,41005.0
2022-06-08 12:30:00,358.75,359.32,357.06,359.21,72083.0,344.1585,344.7053,342.5372,344.5998,72083.0
2022-06-08 13:00:00,359.06,360.15,358.13,358.66,43277.0,344.4559,345.5016,343.5637,344.0722,43277.0
2022-06-08 13:30:00,358.5,358.58,357.01,357.2,40493.0,343.9187,343.9954,342.4893,342.6715,40493.0
2022-06-08 14:00:00,357.03,357.73,354.11,354.98,48789.0,342.5085,343.18,339.7072,340.5418,48789.0
2022-06-08 14:30:00,354.78,355.57,354.03,354.5,62644.0,340.35,341.1078,339.6305,340.0814,62644.0
2022-06-08 15:00:00,354.64,356.26,354.14,355.83,46320.0,340.2157,341.7698,339.736,341.3573,46320.0
2022-06-08 15:30:00,355.8,356.46,354.2,355.03,205221.0,341.3285,341.9616,339.7936,340.5898,205221.0
2022-06-09 09:30:00,351.1,353.68,345.93,350.04,150871.0,336.8196,339.2947,331.8599,335.8028,150871.0
2022-06-09 10:00:00,350.36,350.72,347.23,349.93,66722.0,336.1097,336.4551,333.1071,335.6972,66722.0
2022-06-09 10:30:00,349.93,351.8,349.34,350.6,65156.0,335.6972,337.4912,335.1312,336.34,65156.0
2022-06-09 11:00:00,350.78,350.88,348.16,350.32,35713.0,336.5127,336.6086,333.9992,336.0714,35713.0
2022-06-09 11:30:00,350.47,351.54,349.81,351.16,28753.0,336.2153,337.2417,335.5821,336.8772,28753.0
2022-06-09 12:00:00,351.16,351.44,349.41,350.85,32090.0,336.8772,337.1458,335.1984,336.5798,32090.0
2022-06-09 12:30:00,351.08,352.06,350.42,351.76,24113.0,336.8005,337.7406,336.1673,337.4528,24113.0
2022-06-09 13:00:00,351.77,352.52,350.88,351.13,24241.0,337.4624,338.1819,336.6086,336.8484,24241.0
2022-06-09 13:30:00,350.93,351.96,350.26,351.96,20511.0,336.6566,337.6447,336.0138,337.6447,20511.0
2022-06-09 14:00:00,351.66,351.85,350.37,350.88,38869.0,337.3569,337.5391,336.1193,336.6086,38869.0
2022-06-09 14:30:00,350.9,351.09,349.73,350.39,60441.0,336.6278,336.8101,335.5054,336.1385,60441.0
2022-06-09 15:00:00,350.21,350.52,348.74,348.75,57275.0,335.9658,336.2632,334.5556,334.5652,57275.0
2022-06-09 15:30:00,348.68,348.78,345.3,345.33,188656.0,334.4981,334.594,331.2555,331.2843,188656.0
2022-06-10 09:30:00,336.88,341.0,333.38,340.68,170494.0,323.178,327.1304,319.8204,326.8235,170494.0
2022-06-10 10:00:00,340.09,340.09,334.91,335.32,84505.0,326.2575,326.2575,321.2881,321.6815,84505.0
2022-06-10 10:30:00,335.52,338.68,335.22,336.59,40250.0,321.8733,324.9048,321.5855,322.8998,40250.0
2022-06-10 11:00:00,336.5,336.99,335.23,335.63,40148.0,322.8135,323.2835,321.5951,321.9789,40148.0
2022-06-10 11:30:00,335.5,335.95,334.0,335.13,50627.0,321.8541,322.2858,320.4152,321.4992,50627.0
2022-06-10 12:00:00,335.05,336.01,334.04,334.73,46940.0,321.4225,322.3434,320.4535,321.1155,46940.0
2022-06-10 12:30:00,334.96,335.51,333.6,334.5,31207.0,321.3361,321.8637,320.0314,320.8948,31207.0
2022-06-10 13:00:00,334.39,335.93,333.45,335.93,31685.0,320.7893,322.2667,319.8875,322.2667,31685.0
2022-06-10 13:30:00,335.94,336.5,334.87,335.06,37811.0,322.2763,322.8135,321.2498,321.432,37811.0
2022-06-10 14:00:00,335.23,335.59,334.09,334.7,23338.0,321.5951,321.9405,320.5015,321.0867,23338.0
2022-06-10 14:30:00,335.14,336.87,334.43,336.58,18877.0,321.5088,323.1684,320.8277,322.8902,18877.0
2022-06-10 15:00:00,336.73,338.3,335.36,337.59,33904.0,323.0341,324.5403,321.7198,323.8591,33904.0
2022-06-10 15:30:00,337.49,337.56,335.1,335.23,117223.0,323.7632,323.8304,321.4704,321.5951,117223.0
2022-06-13 09:30:00,325.0,332.72,324.0,332.34,173009.0,311.7812,319.1872,310.8219,318.8227,173009.0
2022-06-13 10:00:00,332.47,333.68,325.49,326.32,145867.0,318.9474,320.1082,312.2513,313.0475,145867.0
2022-06-13 10:30:00,326.53,326.75,323.8,324.62,69345.0,313.249,313.46,310.63,311.4167,69345.0
2022-06-13 11:00:00,324.34,327.33,323.61,326.25,68041.0,311.1481,314.0164,310.4478,312.9804,68041.0
2022-06-13 11:30:00,326.23,328.23,325.12,327.17,67624.0,312.9612,314.8798,311.8963,313.863,67624.0
2022-06-13 12:00:00,327.02,328.66,326.63,327.21,56402.0,313.7191,315.2924,313.3449,313.9013,56402.0
2022-06-13 12:30:00,327.07,329.62,326.57,326.63,55486.0,313.767,316.2133,313.2874,313.3449,55486.0
2022-06-13 13:00:00,326.54,327.23,325.28,326.83,27595.0,313.2586,313.9205,312.0498,313.5368,27595.0
2022-06-13 13:30:00,326.63,329.56,326.1,328.99,38740.0,313.3449,316.1557,312.8365,315.6089,38740.0
2022-06-13 14:00:00,328.84,328.84,326.29,326.9,32789.0,315.465,315.465,313.0187,313.6039,32789.0
2022-06-13 14:30:00,326.93,328.42,325.87,326.46,26072.0,313.6327,315.0621,312.6158,313.1818,26072.0
2022-06-13 15:00:00,326.16,327.28,324.68,324.68,52019.0,312.894,313.9685,311.4742,311.4742,52019.0
2022-06-13 15:30:00,324.8,325.62,322.3,324.97,188200.0,311.5894,312.376,309.191,311.7524,188200.0
2022-06-14 09:30:00,326.17,330.41,324.99,329.11,107065.0,312.9036,316.9712,311.7716,315.724,107065.0
2022-06-14 10:00:00,329.24,330.41,326.88,327.3,37381.0,315.8488,316.9712,313.5847,313.9877,37381.0
2022-06-14 10:30:00,327.31,329.91,326.04,328.38,89662.0,313.9973,316.4915,312.7789,315.0237,89662.0
2022-06-14 11:00:00,328.52,329.37,325.14,326.46,50005.0,315.158,315.9735,311.9155,313.1818,50005.0
2022-06-14 11:30:00,326.44,328.56,325.45,328.13,43476.0,313.1626,315.1964,312.2129,314.7839,43476.0
2022-06-14 12:00:00,328.0,328.0,324.28,325.36,34896.0,314.6592,314.6592,311.0905,312.1266,34896.0
2022-06-14 12:30:00,325.56,325.63,323.48,323.78,51790.0,312.3184,312.3856,310.323,310.6108,51790.0
2022-06-14 13:00:00,323.96,327.6,323.18,326.83,60628.0,310.7835,314.2755,310.0352,313.5368,60628.0
2022-06-14 13:30:00,326.61,326.94,324.26,324.99,38559.0,313.3257,313.6423,311.0713,311.7716,38559.0
2022-06-14 14:00:00,325.12,326.7,324.96,325.53,39435.0,311.8963,313.4121,311.7428,312.2897,39435.0
2022-06-14 14:30:00,325.47,325.92,324.85,325.1,29305.0,312.2321,312.6638,311.6373,311.8771,29305.0
2022-06-14 15:00:00,325.11,325.21,322.57,324.96,58317.0,311.8867,311.9827,309.4501,311.7428,58317.0
2022-06-14 15:30:00,324.95,327.53,324.92,326.38,173438.0,311.7332,314.2083,311.7045,313.1051,173438.0
2022-06-15 09:30:00,328.38,331.44,327.24,329.38,76898.0,315.0237,317.9593,313.9301,315.9831,76898.0
2022-06-15 10:00:00,329.5,331.45,328.95,331.12,37542.0,316.0982,317.9689,315.5706,317.6523,37542.0
2022-06-15 10:30:00,331.36,331.43,327.52,328.48,42655.0,317.8825,317.9497,314.1987,315.1197,42655.0
2022-06-15 11:00:00,328.67,328.79,326.99,327.8,23113.0,315.3019,315.4171,313.6903,314.4673,23113.0
2022-06-15 11:30:00,327.76,328.51,327.28,328.31,23898.0,314.429,315.1485,313.9685,314.9566,23898.0
2022-06-15 12:00:00,328.44,328.73,327.81,328.59,25099.0,315.0813,315.3595,314.4769,315.2252,25099.0
2022-06-15 12:30:00,328.59,328.94,326.71,327.08,29049.0,315.2252,315.561,313.4217,313.7766,29049.0
2022-06-15 13:00:00,326.94,329.8,326.89,329.65,34775.0,313.6423,316.386,313.5943,316.2421,34775.0
2022-06-15 13:30:00,329.53,330.57,328.3,330.57,33188.0,316.127,317.1247,314.947,317.1247,33188.0
2022-06-15 14:00:00,328.42,331.6,326.48,328.16,79436.0,315.0621,318.1128,313.201,314.8127,79436.0
2022-06-15 14:30:00,328.15,335.27,325.47,330.79,103883.0,314.8031,321.6335,312.2321,317.3357,103883.0
2022-06-15 15:00:00,331.05,333.62,329.72,333.62,79403.0,317.5851,320.0506,316.3092,320.0506,79403.0
2022-06-15 15:30:00,333.75,334.36,329.83,330.4,170180.0,320.1753,320.7605,316.4148,316.9616,170180.0
2022-06-16 09:30:00,322.54,323.89,320.22,320.75,90519.0,309.4213,310.7164,307.1956,307.7041,90519.0
2022-06-16 10:00:00,320.75,320.96,317.33,320.75,43211.0,307.7041,307.9055,304.4232,307.7041,43211.0
2022-06-16 10:30:00,320.81,320.99,316.36,316.36,55709.0,307.7616,307.9343,303.4926,303.4926,55709.0
2022-06-16 11:00:00,316.39,319.32,316.24,318.82,66319.0,303.5214,306.3322,303.3775,305.8526,66319.0
2022-06-16 11:30:00,318.85,319.01,317.21,318.33,41714.0,305.8814,306.0348,304.3081,305.3825,41714.0
2022-06-16 12:00:00,318.46,318.56,316.4,317.66,62839.0,305.5072,305.6032,303.531,304.7398,62839.0
2022-06-16 12:30:00,317.46,318.0,316.49,317.82,31673.0,304.5479,305.0659,303.6173,304.8932,31673.0
2022-06-16 13:00:00,318.02,318.41,316.25,317.8,76244.0,305.0851,305.4593,303.3871,304.8741,76244.0
2022-06-16 13:30:00,317.49,317.91,315.69,315.77,41999.0,304.5767,304.9796,302.8499,302.9266,41999.0
2022-06-16 14:00:00,315.58,316.29,315.0,315.48,37437.0,302.7444,303.4255,302.1879,302.6484,37437.0
2022-06-16 14:30:00,315.43,316.9,314.64,314.95,71113.0,302.6005,304.0107,301.8426,302.14,71113.0
2022-06-16 15:00:00,314.9,318.45,314.84,317.85,61117.0,302.092,305.4976,302.0345,304.922,61117.0
2022-06-16 15:30:00,317.56,318.17,315.22,317.62,192243.0,304.6438,305.229,302.399,304.7014,192243.0
2022-06-17 09:30:00,314.73,325.4,314.73,322.12,419441.0,301.9289,312.1649,301.9289,309.0184,419441.0
2022-06-17 10:00:00,321.96,322.2,317.4,317.67,70540.0,308.8649,309.0951,304.4903,304.7493,70540.0
2022-06-17 10:30:00,317.88,318.81,316.49,318.46,70547.0,304.9508,305.843,303.6173,305.5072,70547.0
2022-06-17 11:00:00,318.7,321.73,317.61,321.39,67324.0,305.7375,308.6442,304.6918,308.318,67324.0
2022-06-17 11:30:00,321.49,322.5,320.22,320.81,41632.0,308.414,309.3829,307.1956,307.7616,41632.0
2022-06-17 12:00:00,320.75,324.1,320.04,323.7,69405.0,307.7041,310.9178,307.023,310.5341,69405.0
2022-06-17 12:30:00,323.59,324.01,322.04,322.96,49406.0,310.4286,310.8315,308.9416,309.8242,49406.0
2022-06-17 13:00:00,322.82,326.48,322.42,324.33,40946.0,309.6899,313.201,309.3062,311.1385,40946.0
2022-06-17 13:30:00,324.41,325.83,324.12,325.5,43732.0,311.2152,312.5775,310.937,312.2609,43732.0
2022-06-17 14:00:00,325.63,326.13,324.63,324.86,44802.0,312.3856,312.8653,311.4263,311.6469,44802.0
2022-06-17 14:30:00,324.74,325.93,324.1,324.79,49611.0,311.5318,312.6734,310.9178,311.5798,49611.0
2022-06-17 15:00:00,324.94,325.54,322.96,325.28,55949.0,311.7237,312.2993,309.8242,312.0498,55949.0
2022-06-17 15:30:00,325.2,325.43,322.3,322.48,168549.0,311.9731,312.1937,309.191,309.3637,168549.0
2022-06-21 09:30:00,330.9,332.99,327.85,332.54,120111.0,317.4412,319.4462,314.5153,319.0145,120111.0
2022-06-21 10:00:00,332.31,332.8,330.67,331.07,57566.0,318.7939,319.264,317.2206,317.6043,57566.0
2022-06-21 10:30:00,331.34,334.81,331.11,334.7,41964.0,317.8633,321.1922,317.6427,321.0867,41964.0
2022-06-21 11:00:00,334.5,334.87,331.89,332.12,37857.0,320.8948,321.2498,318.391,318.6116,37857.0
2022-06-21 11:30:00,332.28,332.66,330.17,330.44,56265.0,318.7651,319.1297,316.7409,317.0,56265.0
2022-06-21 12:00:00,330.4,331.47,329.67,330.74,41784.0,316.9616,317.9881,316.2613,317.2878,41784.0
2022-06-21 12:30:00,330.87,332.03,330.32,331.93,43018.0,317.4125,318.5253,316.8848,318.4294,43018.0
2022-06-21 13:00:00,332.06,332.24,330.55,330.63,20724.0,318.5541,318.7267,317.1055,317.1822,20724.0
2022-06-21 13:30:00,330.72,331.49,330.21,330.23,28655.0,317.2686,318.0072,316.7793,316.7985,28655.0
2022-06-21 14:00:00,330.37,330.69,329.02,329.83,38593.0,316.9328,317.2398,315.6377,316.4148,38593.0
2022-06-21 14:30:00,329.95,331.52,329.31,331.45,39267.0,316.5299,318.036,315.9159,317.9689,39267.0
2022-06-21 15:00:00,331.39,331.94,331.19,331.65,47311.0,317.9113,318.4389,317.7194,318.1607,47311.0
2022-06-21 15:30:00,331.68,331.7,329.0,329.5,153628.0,318.1895,318.2087,315.6185,316.0982,153628.0
2022-06-22 09:30:00,321.0,323.86,317.69,320.16,161424.0,307.9439,310.6876,304.7685,307.1381,161424.0
2022-06-22 10:00:00,320.38,322.58,319.16,322.28,77436.0,307.3491,309.4596,306.1787,309.1718,77436.0
2022-06-22 10:30:00,322.27,323.62,321.42,322.0,63237.0,309.1623,310.4573,308.3468,308.9032,63237.0
2022-06-22 11:00:00,322.1,322.59,320.27,322.31,43669.0,308.9992,309.4692,307.2436,309.2006,43669.0
2022-06-22 11:30:00,322.31,323.11,319.52,319.65,39308.0,309.2006,309.9681,306.5241,306.6488,39308.0
2022-06-22 12:00:00,319.66,320.6,319.04,319.9,45998.0,306.6584,307.5602,306.0636,306.8886,45998.0
2022-06-22 12:30:00,319.88,319.9,319.01,319.28,45232.0,306.8695,306.8886,306.0348,306.2939,45232.0
2022-06-22 13:00:00,319.37,321.37,318.63,320.84,46973.0,306.3802,308.2989,305.6703,307.7904,46973.0
2022-06-22 13:30:00,320.77,320.77,319.45,319.6,39861.0,307.7233,307.7233,306.457,306.6009,39861.0
2022-06-22 14:00:00,319.71,320.82,319.37,319.66,64681.0,306.7064,307.7712,306.3802,306.6584,64681.0
2022-06-22 14:30:00,319.74,321.0,319.64,320.85,64630.0,306.7352,307.9439,306.6392,307.8,64630.0
2022-06-22 15:00:00,320.82,320.82,318.34,318.57,75965.0,307.7712,307.7712,305.3921,305.6127,75965.0
2022-06-22 15:30:00,318.49,319.1,317.63,317.8,174558.0,305.536,306.1212,304.711,304.8741,174558.0
2022-06-23 09:30:00,314.79,317.1,303.66,304.54,298985.0,301.9865,304.2025,291.3092,292.1534,298985.0
2022-06-23 10:00:00,304.44,305.89,300.08,304.23,418442.0,292.0575,293.4485,287.8748,291.856,418442.0
2022-06-23 10:30:00,304.69,305.83,302.68,304.09,129167.0,292.2973,293.3909,290.369,291.7217,129167.0
2022-06-23 11:00:00,304.09,304.23,301.39,302.62,101555.0,291.7217,291.856,289.1315,290.3115,101555.0
2022-06-23 11:30:00,302.62,302.73,298.82,299.47,219631.0,290.3115,290.417,286.666,287.2896,219631.0
2022-06-23 12:00:00,299.59,299.68,296.42,296.71,145968.0,287.4047,287.4911,284.3637,284.6419,145968.0
2022-06-23 12:30:00,296.63,299.4,295.87,299.19,149596.0,284.5651,287.2224,283.836,287.021,149596.0
2022-06-23 13:00:00,299.19,300.1,297.65,298.51,78120.0,287.021,287.894,285.5436,286.3686,78120.0
2022-06-23 13:30:00,298.59,299.14,297.18,297.25,64761.0,286.4454,286.973,285.0927,285.1599,64761.0
2022-06-23 14:00:00,297.21,297.26,295.59,297.26,173337.0,285.1215,285.1695,283.5674,285.1695,173337.0
2022-06-23 14:30:00,297.08,297.77,296.22,296.71,121608.0,284.9968,285.6587,284.1718,284.6419,121608.0
2022-06-23 15:00:00,296.68,299.06,296.51,298.13,190766.0,284.6131,286.8963,284.45,286.0041,190766.0
2022-06-23 15:30:00,298.22,299.18,296.93,297.5,447059.0,286.0904,287.0114,284.8529,285.3997,447059.0
2022-06-24 09:30:00,300.87,306.09,299.35,304.3,229641.0,288.6327,293.6403,287.1745,291.9232,229641.0
2022-06-24 10:00:00,304.77,310.06,304.6,309.79,142025.0,292.374,297.4489,292.2109,297.1899,142025.0
2022-06-24 10:30:00,310.0,312.86,309.97,311.5,136671.0,297.3913,300.135,297.3625,298.8303,136671.0
2022-06-24 11:00:00,311.44,313.86,311.44,313.35,83472.0,298.7727,301.0943,298.7727,300.6051,83472.0
2022-06-24 11:30:00,313.35,313.69,311.64,313.17,54385.0,300.6051,300.9312,298.9646,300.4324,54385.0
2022-06-24 12:00:00,313.04,313.67,312.23,312.23,40594.0,300.3077,300.912,299.5306,299.5306,40594.0
2022-06-24 12:30:00,312.13,312.79,311.57,312.34,37693.0,299.4347,300.0678,298.8975,299.6361,37693.0
2022-06-24 13:00:00,312.4,313.63,311.77,312.35,38918.0,299.6937,300.8737,299.0893,299.6457,38918.0
2022-06-24 13:30:00,312.08,312.35,311.09,311.1,24411.0,299.3867,299.6457,298.437,298.4466,24411.0
2022-06-24 14:00:00,311.05,311.16,309.0,309.4,37869.0,298.3986,298.5041,296.432,296.8157,37869.0
2022-06-24 14:30:00,309.46,310.38,309.3,310.07,38369.0,296.8733,297.7559,296.7198,297.4585,38369.0
2022-06-24 15:00:00,310.12,310.47,309.72,310.28,53464.0,297.5064,297.8422,297.1227,297.6599,53464.0
2022-06-24 15:30:00,310.17,311.0,309.3,310.87,247974.0,297.5544,298.3506,296.7198,298.2259,247974.0
2022-06-27 09:30:00,317.63,320.69,314.31,315.44,219990.0,304.711,307.6465,301.526,302.6101,219990.0
2022-06-27 10:00:00,315.77,318.29,311.21,312.81,97404.0,302.9266,305.3441,298.5521,300.087,97404.0
2022-06-27 10:30:00,312.67,317.59,311.34,316.98,79747.0,299.9527,304.6726,298.6768,304.0874,79747.0
2022-06-27 11:00:00,316.81,318.47,315.97,317.88,57051.0,303.9243,305.5168,303.1185,304.9508,57051.0
2022-06-27 11:30:00,317.78,318.16,315.81,316.34,45928.0,304.8549,305.2194,302.965,303.4734,45928.0
2022-06-27 12:00:00,316.2,316.24,314.33,314.61,34671.0,303.3391,303.3775,301.5452,301.8138,34671.0
2022-06-27 12:30:00,314.47,314.77,312.66,314.67,43823.0,301.6795,301.9673,299.9431,301.8714,43823.0
2022-06-27 13:00:00,314.79,314.88,313.46,313.68,33880.0,301.9865,302.0728,300.7106,300.9216,33880.0
2022-06-27 13:30:00,313.54,314.06,312.78,313.87,34885.0,300.7873,301.2862,300.0582,301.1039,34885.0
2022-06-27 14:00:00,313.76,315.86,313.48,315.4,37815.0,300.9984,303.013,300.7298,302.5717,37815.0
2022-06-27 14:30:00,315.29,316.03,315.0,315.47,33581.0,302.4662,303.1761,302.1879,302.6388,33581.0
2022-06-27 15:00:00,315.34,316.1,314.35,316.0,50361.0,302.5141,303.2432,301.5644,303.1473,50361.0
2022-06-27 15:30:00,315.99,317.06,314.62,315.46,170703.0,303.1377,304.1642,301.8234,302.6292,170703.0
2022-06-28 09:30:00,318.39,320.18,316.82,318.25,160018.0,305.4401,307.1573,303.9339,305.3058,160018.0
2022-06-28 10:00:00,318.5,319.28,315.09,315.7,63386.0,305.5456,306.2939,302.2743,302.8595,63386.0
2022-06-28 10:30:00,315.81,315.96,312.84,315.31,94087.0,302.965,303.1089,300.1158,302.4853,94087.0
2022-06-28 11:00:00,315.15,315.41,310.45,311.5,152910.0,302.3318,302.5813,297.823,298.8303,152910.0
2022-06-28 11:30:00,311.37,312.18,310.53,310.97,57261.0,298.7056,299.4826,297.8998,298.3219,57261.0
2022-06-28 12:00:00,310.84,311.81,310.2,311.58,54515.0,298.1971,299.1277,297.5832,298.907,54515.0
2022-06-28 12:30:00,311.49,311.5,309.5,309.8,70089.0,298.8207,298.8303,296.9116,297.1994,70089.0
2022-06-28 13:00:00,309.85,310.3,308.48,310.19,68586.0,297.2474,297.6791,295.9331,297.5736,68586.0
2022-06-28 13:30:00,310.01,311.37,309.79,311.3,38406.0,297.4009,298.7056,297.1899,298.6384,38406.0
2022-06-28 14:00:00,311.11,311.85,309.93,310.33,29207.0,298.4562,299.1661,297.3242,297.7079,29207.0
2022-06-28 14:30:00,310.3,311.36,308.86,310.82,60684.0,297.6791,298.696,296.2977,298.178,60684.0
2022-06-28 15:00:00,310.84,311.56,309.93,310.97,52695.0,298.1971,298.8879,297.3242,298.3219,52695.0
2022-06-28 15:30:00,310.83,311.04,309.12,309.15,107639.0,298.1876,298.389,296.5471,296.5759,107639.0
2022-06-29 09:30:00,307.21,307.74,302.12,302.39,122704.0,295.8225,296.3328,290.9212,291.1811,122704.0
2022-06-29 10:00:00,302.15,303.32,299.16,301.13,100931.0,290.95,292.0767,288.0709,289.9679,100931.0
2022-06-29 10:30:00,301.1,301.67,299.02,299.99,101579.0,289.939,290.4878,287.9361,288.8701,101579.0
2022-06-29 11:00:00,300.01,300.87,297.69,299.13,97979.0,288.8894,289.7175,286.6554,288.042,97979.0
2022-06-29 11:30:00,299.06,300.2,298.2,300.2,68667.0,287.9746,289.0723,287.1465,289.0723,68667.0
2022-06-29 12:00:00,300.26,301.08,299.36,299.49,41594.0,289.1301,289.9197,288.2635,288.3886,41594.0
2022-06-29 12:30:00,299.27,300.32,298.7,300.32,38330.0,288.1768,289.1879,287.6279,289.1879,38330.0
2022-06-29 13:00:00,300.17,300.81,299.37,300.35,35513.0,289.0434,289.6597,288.2731,289.2168,35513.0
2022-06-29 13:30:00,300.41,301.33,299.95,301.22,45012.0,289.2745,290.1604,288.8316,290.0545,45012.0
2022-06-29 14:00:00,301.04,301.88,300.89,301.5,53797.0,289.8812,290.6901,289.7368,290.3241,53797.0
2022-06-29 14:30:00,301.48,301.58,300.52,301.19,26083.0,290.3049,290.4012,289.3805,290.0256,26083.0
2022-06-29 15:00:00,301.16,302.41,300.74,302.35,42245.0,289.9967,291.2004,289.5923,291.1426,42245.0
2022-06-29 15:30:00,302.35,302.35,300.57,301.0,211322.0,291.1426,291.1426,289.4286,289.8427,211322.0
2022-06-30 09:30:00,297.79,299.4,294.61,294.71,143473.0,286.7517,288.302,283.6895,283.7858,143473.0
2022-06-30 10:00:00,294.74,297.49,294.29,297.14,142317.0,283.8147,286.4628,283.3814,286.1258,142317.0
2022-06-30 10:30:00,296.96,298.67,295.81,298.27,42805.0,285.9524,287.599,284.8451,287.2139,42805.0
2022-06-30 11:00:00,298.01,301.0,297.52,300.45,46198.0,286.9635,289.8427,286.4917,289.3131,46198.0
2022-06-30 11:30:00,300.53,301.27,299.46,301.19,50139.0,289.3901,290.1027,288.3598,290.0256,50139.0
2022-06-30 12:00:00,300.99,304.1,300.55,303.72,72779.0,289.833,292.8278,289.4094,292.4618,72779.0
2022-06-30 12:30:00,303.86,304.59,301.73,302.11,53914.0,292.5967,293.2996,290.5456,290.9115,53914.0
2022-06-30 13:00:00,301.88,302.22,299.75,300.57,37243.0,290.6901,291.0175,288.639,289.4286,37243.0
2022-06-30 13:30:00,300.64,301.84,300.08,301.34,62540.0,289.496,290.6515,288.9568,290.1701,62540.0
2022-06-30 14:00:00,301.34,301.47,299.38,300.39,34148.0,290.1701,290.2953,288.2827,289.2553,34148.0
2022-06-30 14:30:00,300.41,300.75,298.59,299.01,34897.0,289.2745,289.6019,287.522,287.9264,34897.0
2022-06-30 15:00:00,298.82,299.3,297.22,299.3,79823.0,287.7435,288.2057,286.2028,288.2057,79823.0
2022-06-30 15:30:00,299.25,300.23,297.65,299.46,273811.0,288.1575,289.1012,286.6168,288.3598,273811.0
2022-07-01 09:30:00,300.59,304.87,299.72,302.51,99405.0,289.4479,293.5692,288.6101,291.2967,99405.0
2022-07-01 10:00:00,302.92,304.0,296.53,297.09,67944.0,291.6915,292.7315,285.5384,286.0776,67944.0
2022-07-01 10:30:00,297.43,297.58,294.32,295.92,80500.0,286.405,286.5494,283.4103,284.951,80500.0
2022-07-01 11:00:00,295.91,299.36,295.45,298.6,75528.0,284.9413,288.2635,284.4984,287.5316,75528.0
2022-07-01 11:30:00,298.88,299.43,296.73,297.01,37211.0,287.8013,288.3309,285.731,286.0006,37211.0
2022-07-01 12:00:00,297.12,299.06,296.5,298.73,37182.0,286.1065,287.9746,285.5095,287.6568,37182.0
2022-07-01 12:30:00,298.71,298.97,297.67,298.03,23202.0,287.6376,287.8879,286.6361,286.9828,23202.0
2022-07-01 13:00:00,298.03,299.63,297.81,299.34,23616.0,286.9828,288.5235,286.7709,288.2442,23616.0
2022-07-01 13:30:00,299.33,301.26,299.26,300.75,39403.0,288.2346,290.093,288.1672,289.6019,39403.0
2022-07-01 14:00:00,300.64,302.3,300.29,301.54,28241.0,289.496,291.0945,289.159,290.3627,28241.0
2022-07-01 14:30:00,301.56,302.51,301.52,301.77,22039.0,290.3819,291.2967,290.3434,290.5841,22039.0
2022-07-01 15:00:00,301.77,302.5,300.93,302.14,27261.0,290.5841,291.2871,289.7753,290.9404,27261.0
2022-07-01 15:30:00,302.04,303.51,301.21,301.63,160558.0,290.8441,292.2596,290.0449,290.4493,160558.0
2022-07-05 09:30:00,293.87,294.8,290.71,291.05,137665.0,282.977,283.8725,279.9341,280.2615,137665.0
2022-07-05 10:00:00,291.0,291.85,289.02,290.42,78697.0,280.2133,281.0318,278.3067,279.6548,78697.0
2022-07-05 10:30:00,290.84,293.39,289.25,290.11,47855.0,280.0593,282.5148,278.5282,279.3563,47855.0
2022-07-05 11:00:00,289.99,290.68,288.98,290.12,154685.0,279.2408,279.9052,278.2682,279.366,154685.0
2022-07-05 11:30:00,289.78,290.13,288.51,289.67,71770.0,279.0386,279.3756,277.8156,278.9326,71770.0
2022-07-05 12:00:00,289.59,291.35,289.38,290.86,47887.0,278.8556,280.5504,278.6534,280.0785,47887.0
2022-07-05 12:30:00,290.86,290.95,288.29,288.45,44573.0,280.0785,280.1652,277.6038,277.7579,44573.0
2022-07-05 13:00:00,288.33,289.38,287.88,288.87,58696.0,277.6423,278.6534,277.209,278.1623,58696.0
2022-07-05 13:30:00,288.91,289.47,287.71,287.9,57934.0,278.2008,278.7401,277.0453,277.2283,57934.0
2022-07-05 14:00:00,287.95,289.41,287.75,289.28,58224.0,277.2764,278.6823,277.0838,278.5571,58224.0
2022-07-05 14:30:00,289.28,290.46,289.22,289.53,52477.0,278.5571,279.6934,278.4993,278.7978,52477.0
2022-07-05 15:00:00,289.57,291.97,289.2,291.87,88694.0,278.8364,281.1474,278.4801,281.0511,88694.0
2022-07-05 15:30:00,291.85,292.69,291.25,292.11,243356.0,281.0318,281.8407,280.4541,281.2822,243356.0
2022-07-06 09:30:00,289.84,291.95,284.18,284.5,201132.0,279.0963,281.1281,273.6461,273.9543,201132.0
2022-07-06 10:00:00,284.5,288.29,283.81,287.77,130491.0,273.9543,277.6038,273.2899,277.1031,130491.0
2022-07-06 10:30:00,287.66,288.5,286.39,288.35,70760.0,276.9972,277.806,275.7742,277.6616,70760.0
2022-07-06 11:00:00,288.23,288.23,286.1,286.42,70456.0,277.546,277.546,275.495,275.8031,70456.0
2022-07-06 11:30:00,286.25,286.47,285.06,286.3,65561.0,275.6394,275.8513,274.4935,275.6876,65561.0
2022-07-06 12:00:00,286.42,287.24,285.84,286.45,48691.0,275.8031,276.5927,275.2446,275.832,48691.0
2022-07-06 12:30:00,286.49,286.98,286.37,286.86,29411.0,275.8705,276.3424,275.755,276.2268,29411.0
2022-07-06 13:00:00,286.8,287.19,286.14,286.67,52673.0,276.169,276.5446,275.5335,276.0439,52673.0
2022-07-06 13:30:00,286.73,288.04,286.42,287.67,47897.0,276.1016,277.3631,275.8031,277.0068,47897.0
2022-07-06 14:00:00,287.56,289.14,287.01,288.98,51024.0,276.9009,278.4223,276.3712,278.2682,51024.0
2022-07-06 14:30:00,289.5,290.82,289.07,289.66,56146.0,278.7689,280.04,278.3549,278.923,56146.0
2022-07-06 15:00:00,289.82,290.77,288.57,289.87,92362.0,279.0771,279.9919,277.8734,279.1252,92362.0
2022-07-06 15:30:00,289.86,291.08,288.51,289.1,235548.0,279.1156,280.2904,277.8156,278.3838,235548.0
2022-07-07 09:30:00,297.82,301.6,295.55,299.97,262979.0,286.7805,290.4204,284.5947,288.8509,262979.0
2022-07-07 10:00:00,299.6,299.66,295.54,298.12,103454.0,288.4946,288.5523,284.5851,287.0694,103454.0
2022-07-07 10:30:00,298.2,300.76,298.13,298.99,96971.0,287.1465,289.6116,287.0791,287.9072,96971.0
2022-07-07 11:00:00,298.95,300.24,298.59,299.85,57616.0,287.8687,289.1108,287.522,288.7353,57616.0
2022-07-07 11:30:00,299.76,299.99,299.1,299.52,37096.0,288.6486,288.8701,288.0131,288.4175,37096.0
2022-07-07 12:00:00,299.48,301.07,299.42,300.58,40940.0,288.379,289.9101,288.3212,289.4382,40940.0
2022-07-07 12:30:00,300.56,301.34,300.45,300.8,32774.0,289.419,290.1701,289.3131,289.6501,32774.0
2022-07-07 13:00:00,300.68,301.44,299.63,299.63,45544.0,289.5345,290.2664,288.5235,288.5235,45544.0
2022-07-07 13:30:00,299.65,302.15,299.65,301.97,69395.0,288.5427,290.95,288.5427,290.7767,69395.0
2022-07-07 14:00:00,301.83,303.97,301.79,303.91,80624.0,290.6419,292.7026,290.6034,292.6448,80624.0
2022-07-07 14:30:00,303.84,304.59,303.05,304.31,60757.0,292.5774,293.2996,291.8167,293.03,60757.0
2022-07-07 15:00:00,304.38,304.59,303.13,303.31,71554.0,293.0974,293.2996,291.8937,292.067,71554.0
2022-07-07 15:30:00,303.24,304.37,302.74,303.99,208713.0,291.9996,293.0878,291.5182,292.7218,208713.0
2022-07-08 09:30:00,304.7,308.02,303.02,305.44,229385.0,293.4055,296.6025,291.7878,294.1181,229385.0
2022-07-08 10:00:00,304.02,305.43,301.26,305.15,71339.0,292.7507,294.1085,290.093,293.8388,71339.0
2022-07-08 10:30:00,305.25,305.71,304.39,304.85,36819.0,293.9351,294.3781,293.107,293.55,36819.0
2022-07-08 11:00:00,305.06,305.86,304.22,305.48,70266.0,293.7522,294.5225,292.9433,294.1566,70266.0
2022-07-08 11:30:00,305.34,305.45,303.43,304.97,48763.0,294.0218,294.1277,292.1826,293.6655,48763.0
2022-07-08 12:00:00,305.03,305.22,303.33,303.53,30312.0,293.7233,293.9062,292.0863,292.2789,30312.0
2022-07-08 12:30:00,303.63,304.18,302.95,303.71,45364.0,292.3752,292.9048,291.7204,292.4522,45364.0
2022-07-08 13:00:00,303.86,305.08,303.4,304.9,54695.0,292.5967,293.7714,292.1537,293.5981,54695.0
2022-07-08 13:30:00,304.8,305.82,304.57,304.84,47366.0,293.5018,294.484,293.2803,293.5403,47366.0
2022-07-08 14:00:00,305.09,306.73,304.97,306.63,29642.0,293.7811,295.3603,293.6655,295.264,29642.0
2022-07-08 14:30:00,306.63,307.12,305.98,306.87,38537.0,295.264,295.7358,294.6381,295.4951,38537.0
2022-07-08 15:00:00,306.85,307.08,305.82,306.09,36534.0,295.4758,295.6973,294.484,294.744,36534.0
2022-07-08 15:30:00,306.06,306.19,304.35,304.57,134287.0,294.7151,294.8403,293.0685,293.2803,134287.0
2022-07-11 09:30:00,300.56,303.98,300.1,303.31,79608.0,289.419,292.7122,288.976,292.067,79608.0
2022-07-11 10:00:00,303.03,303.72,299.47,299.85,49237.0,291.7974,292.4618,288.3694,288.7353,49237.0
2022-07-11 10:30:00,299.81,302.03,299.39,299.57,30917.0,288.6968,290.8345,288.2924,288.4657,30917.0
2022-07-11 11:00:00,299.35,301.54,299.1,300.92,28180.0,288.2538,290.3627,288.0131,289.7656,28180.0
2022-07-11 11:30:00,301.14,301.21,299.22,299.73,40975.0,289.9775,290.0449,288.1287,288.6197,40975.0
2022-07-11 12:00:00,299.61,299.71,298.35,299.1,48303.0,288.5042,288.6005,287.2909,288.0131,48303.0
2022-07-11 12:30:00,299.04,299.67,298.7,299.37,19754.0,287.9553,288.562,287.6279,288.2731,19754.0
2022-07-11 13:00:00,299.33,300.91,299.33,300.43,20746.0,288.2346,289.756,288.2346,289.2938,20746.0
2022-07-11 13:30:00,300.31,300.78,299.82,300.44,13619.0,289.1782,289.6308,288.7064,289.3034,13619.0
2022-07-11 14:00:00,300.54,300.65,299.34,299.85,30933.0,289.3997,289.5056,288.2442,288.7353,30933.0
2022-07-11 14:30:00,299.89,300.05,299.28,299.41,23484.0,288.7738,288.9279,288.1864,288.3116,23484.0
2022-07-11 15:00:00,299.38,299.48,298.54,299.17,38227.0,288.2827,288.379,287.4739,288.0805,38227.0
2022-07-11 15:30:00,299.11,299.38,297.86,298.41,117988.0,288.0227,288.2827,286.8191,287.3487,117988.0
2022-07-12 09:30:00,294.0,298.45,293.14,296.89,72052.0,283.1021,287.3872,282.274,285.885,72052.0
2022-07-12 10:00:00,297.11,297.74,295.25,296.06,34755.0,286.0969,286.7035,284.3058,285.0858,34755.0
2022-07-12 10:30:00,296.12,299.48,296.08,298.94,37509.0,285.1436,288.379,285.105,287.859,37509.0
2022-07-12 11:00:00,299.25,300.25,298.56,299.91,45132.0,288.1575,289.1205,287.4931,288.7931,45132.0
2022-07-12 11:30:00,300.02,300.73,299.06,300.73,57120.0,288.899,289.5827,287.9746,289.5827,57120.0
2022-07-12 12:00:00,300.74,300.86,299.56,300.86,37631.0,289.5923,289.7079,288.4561,289.7079,37631.0
2022-07-12 12:30:00,300.94,301.27,298.8,299.55,32922.0,289.7849,290.1027,287.7242,288.4464,32922.0
2022-07-12 13:00:00,299.56,299.8,298.98,299.33,27369.0,288.4561,288.6872,287.8975,288.2346,27369.0
2022-07-12 13:30:00,299.35,299.51,298.79,299.04,34604.0,288.2538,288.4079,287.7146,287.9553,34604.0
2022-07-12 14:00:00,299.06,299.08,298.05,298.23,32354.0,287.9746,287.9938,287.002,287.1754,32354.0
2022-07-12 14:30:00,298.29,298.33,296.75,296.93,38535.0,287.2331,287.2716,285.7502,285.9235,38535.0
2022-07-12 15:00:00,296.88,296.88,295.59,295.8,45146.0,285.8754,285.8754,284.6332,284.8354,45146.0
2022-07-12 15:30:00,295.75,296.14,294.75,296.06,131559.0,284.7873,285.1628,283.8243,285.0858,131559.0
2022-07-13 09:30:00,292.03,296.44,291.29,295.98,88819.0,281.2052,285.4517,280.4926,285.0088,88819.0
2022-07-13 10:00:00,295.96,296.63,293.22,294.85,52633.0,284.9895,285.6347,282.3511,283.9206,52633.0
2022-07-13 10:30:00,294.72,298.28,294.13,297.97,47522.0,283.7955,287.2235,283.2273,286.925,47522.0
2022-07-13 11:00:00,298.06,299.17,295.67,295.69,39478.0,287.0117,288.0805,284.7102,284.7295,39478.0
2022-07-13 11:30:00,295.69,296.3,294.52,294.68,44578.0,284.7295,285.3169,283.6029,283.7569,44578.0
2022-07-13 12:00:00,294.81,296.02,294.15,295.44,40547.0,283.8821,285.0473,283.2466,284.4888,40547.0
2022-07-13 12:30:00,295.36,295.8,294.68,295.05,29071.0,284.4117,284.8354,283.7569,284.1132,29071.0
2022-07-13 13:00:00,294.99,296.33,294.68,295.49,21061.0,284.0554,285.3458,283.7569,284.5369,21061.0
2022-07-13 13:30:00,295.62,296.8,295.27,296.63,22168.0,284.6621,285.7984,284.3251,285.6347,22168.0
2022-07-13 14:00:00,296.61,297.23,295.06,297.13,31020.0,285.6154,286.2124,284.1229,286.1161,31020.0
2022-07-13 14:30:00,297.26,297.84,296.72,297.7,35989.0,286.2413,286.7998,285.7213,286.665,35989.0
2022-07-13 15:00:00,297.76,298.0,296.68,297.53,48836.0,286.7228,286.9539,285.6828,286.5013,48836.0
2022-07-13 15:30:00,297.53,297.64,296.09,296.74,142888.0,286.5013,286.6072,285.1147,285.7406,142888.0
2022-07-14 09:30:00,290.05,292.36,288.34,290.38,139816.0,279.2986,281.5229,277.6519,279.6163,139816.0
2022-07-14 10:00:00,290.43,291.0,289.57,291.0,50043.0,279.6645,280.2133,278.8364,280.2133,50043.0
2022-07-14 10:30:00,290.88,292.34,289.82,291.21,44949.0,280.0978,281.5037,279.0771,280.4156,44949.0
2022-07-14 11:00:00,291.41,292.2,290.87,291.37,46565.0,280.6082,281.3689,280.0882,280.5696,46565.0
2022-07-14 11:30:00,291.39,293.15,290.28,292.51,60603.0,280.5889,282.2837,279.52,281.6674,60603.0
2022-07-14 12:00:00,292.57,293.15,290.43,290.44,37511.0,281.7252,282.2837,279.6645,279.6741,37511.0
2022-07-14 12:30:00,290.54,291.55,289.55,290.28,28267.0,279.7704,280.743,278.8171,279.52,28267.0
2022-07-14 13:00:00,290.25,291.47,289.52,290.66,28511.0,279.4911,280.6659,278.7882,279.886,28511.0
2022-07-14 13:30:00,290.65,291.98,290.17,291.8,62245.0,279.8763,281.157,279.4141,280.9837,62245.0
2022-07-14 14:00:00,291.75,293.22,291.62,293.22,35244.0,280.9355,282.3511,280.8104,282.3511,35244.0
2022-07-14 14:30:00,293.19,293.73,292.61,293.07,20484.0,282.3222,282.8422,281.7637,282.2066,20484.0
2022-07-14 15:00:00,293.16,294.42,292.57,294.33,29298.0,282.2933,283.5066,281.7252,283.4199,29298.0
2022-07-14 15:30:00,294.3,294.86,293.76,294.29,149609.0,283.391,283.9303,282.871,283.3814,149609.0
2022-07-15 09:30:00,298.07,299.05,293.18,294.31,88258.0,287.0213,287.965,282.3125,283.4007,88258.0
2022-07-15 10:00:00,294.65,299.13,294.64,299.13,58805.0,283.7281,288.042,283.7184,288.042,58805.0
2022-07-15 10:30:00,299.17,299.47,297.52,298.84,55918.0,288.0805,288.3694,286.4917,287.7627,55918.0
2022-07-15 11:00:00,298.79,299.65,298.3,298.49,43699.0,287.7146,288.5427,287.2428,287.4257,43699.0
2022-07-15 11:30:00,298.6,299.47,298.08,298.09,24935.0,287.5316,288.3694,287.0309,287.0405,24935.0
2022-07-15 12:00:00,298.14,298.65,297.41,297.88,21539.0,287.0887,287.5798,286.3857,286.8383,21539.0
2022-07-15 12:30:00,297.92,298.71,297.52,298.71,16304.0,286.8768,287.6376,286.4917,287.6376,16304.0
2022-07-15 13:00:00,298.85,299.61,298.83,299.47,16791.0,287.7724,288.5042,287.7531,288.3694,16791.0
2022-07-15 13:30:00,299.49,299.53,298.11,298.81,23920.0,288.3886,288.4272,287.0598,287.7339,23920.0
2022-07-15 14:00:00,298.74,299.2,298.33,298.81,15349.0,287.6664,288.1094,287.2716,287.7339,15349.0
2022-07-15 14:30:00,298.7,299.12,298.53,298.77,27789.0,287.6279,288.0324,287.4642,287.6953,27789.0
2022-07-15 15:00:00,298.67,298.78,297.73,297.8,34539.0,287.599,287.705,286.6939,286.7613,34539.0
2022-07-15 15:30:00,297.76,297.89,296.48,297.7,168849.0,286.7228,286.848,285.4902,286.665,168849.0
2022-07-18 09:30:00,301.14,306.48,301.14,303.33,126097.0,289.9775,295.1195,289.9775,292.0863,126097.0
2022-07-18 10:00:00,303.24,303.7,300.84,302.25,42839.0,291.9996,292.4426,289.6886,291.0463,42839.0
2022-07-18 10:30:00,302.44,303.13,302.03,302.46,35434.0,291.2293,291.8937,290.8345,291.2486,35434.0
2022-07-18 11:00:00,302.57,302.69,301.48,302.19,34956.0,291.3545,291.47,290.3049,290.9886,34956.0
2022-07-18 11:30:00,302.08,302.48,301.32,302.31,26936.0,290.8826,291.2678,290.1508,291.1041,26936.0
2022-07-18 12:00:00,302.5,302.5,301.5,301.83,17942.0,291.2871,291.2871,290.3241,290.6419,17942.0
2022-07-18 12:30:00,301.76,302.22,301.13,301.13,32671.0,290.5745,291.0175,289.9679,289.9679,32671.0
2022-07-18 13:00:00,301.41,301.97,301.23,301.79,20405.0,290.2375,290.7767,290.0641,290.6034,20405.0
2022-07-18 13:30:00,301.79,301.85,300.07,300.21,28593.0,290.6034,290.6612,288.9471,289.082,28593.0
2022-07-18 14:00:00,300.08,300.69,299.73,299.76,19907.0,288.9568,289.5442,288.6197,288.6486,19907.0
2022-07-18 14:30:00,299.61,300.09,298.31,298.43,37961.0,288.5042,288.9664,287.2524,287.3679,37961.0
2022-07-18 15:00:00,298.43,299.55,298.39,298.69,40527.0,287.3679,288.4464,287.3294,287.6183,40527.0
2022-07-18 15:30:00,298.69,298.79,296.95,297.9,83160.0,287.6183,287.7146,285.9428,286.8576,83160.0
2022-07-19 09:30:00,301.56,304.5,300.82,303.33,71522.0,290.3819,293.2129,289.6693,292.0863,71522.0
2022-07-19 10:00:00,303.19,305.86,303.19,305.86,33700.0,291.9515,294.5225,291.9515,294.5225,33700.0
2022-07-19 10:30:00,305.8,307.56,305.09,307.5,61175.0,294.4647,296.1595,293.7811,296.1017,61175.0
2022-07-19 11:00:00,307.51,309.03,307.43,308.46,49213.0,296.1114,297.575,296.0343,297.0261,49213.0
2022-07-19 11:30:00,308.42,309.23,307.29,307.97,50357.0,296.9876,297.7676,295.8995,296.5543,50357.0
2022-07-19 12:00:00,307.88,309.06,306.96,308.69,32176.0,296.4676,297.6039,295.5818,297.2476,32176.0
2022-07-19 12:30:00,308.75,309.61,308.75,309.55,50447.0,297.3054,298.1335,297.3054,298.0757,50447.0
2022-07-19 13:00:00,309.5,310.0,308.25,308.82,29087.0,298.0276,298.5091,296.8239,297.3728,29087.0
2022-07-19 13:30:00,308.83,310.6,308.78,310.46,42187.0,297.3824,299.0868,297.3343,298.952,42187.0
2022-07-19 14:00:00,310.55,311.45,310.1,310.1,45538.0,299.0387,299.9053,298.6054,298.6054,45538.0
2022-07-19 14:30:00,310.18,310.97,309.5,310.93,55402.0,298.6824,299.4431,298.0276,299.4046,55402.0
2022-07-19 15:00:00,310.98,311.45,310.69,311.08,33935.0,299.4527,299.9053,299.1735,299.549,33935.0
2022-07-19 15:30:00,311.12,312.2,310.71,311.5,126230.0,299.5875,300.6275,299.1927,299.9535,126230.0
2022-07-20 09:30:00,311.46,314.89,311.22,312.24,110001.0,299.9149,303.2178,299.6838,300.666,110001.0
2022-07-20 10:00:00,312.0,312.53,310.21,311.67,36367.0,300.4349,300.9453,298.7113,300.1172,36367.0
2022-07-20 10:30:00,311.64,314.54,311.37,314.34,63812.0,300.0883,302.8808,299.8283,302.6882,63812.0
2022-07-20 11:00:00,314.28,314.34,311.64,312.82,39889.0,302.6304,302.6882,300.0883,301.2245,39889.0
2022-07-20 11:30:00,312.71,313.92,312.51,313.71,37288.0,301.1186,302.2838,300.926,302.0815,37288.0
2022-07-20 12:00:00,313.59,315.65,312.89,315.08,45128.0,301.966,303.9496,301.2919,303.4008,45128.0
2022-07-20 12:30:00,315.1,315.99,313.65,314.62,46849.0,303.42,304.277,302.0238,302.9578,46849.0
2022-07-20 13:00:00,314.52,314.54,312.48,314.02,27416.0,302.8615,302.8808,300.8971,302.3801,27416.0
2022-07-20 13:30:00,314.25,314.9,312.99,313.3,23238.0,302.6015,303.2274,301.3882,301.6867,23238.0
2022-07-20 14:00:00,313.29,314.82,313.06,314.64,30439.0,301.6771,303.1504,301.4556,302.9771,30439.0
2022-07-20 14:30:00,314.6,314.83,313.79,314.5,20118.0,302.9386,303.16,302.1586,302.8423,20118.0
2022-07-20 15:00:00,314.4,315.76,314.4,315.73,24922.0,302.746,304.0556,302.746,304.0267,24922.0
2022-07-20 15:30:00,315.74,315.78,314.69,315.35,81697.0,304.0363,304.0748,303.0252,303.6608,81697.0
2022-07-21 09:30:00,314.82,315.35,311.5,314.15,60651.0,303.1504,303.6608,299.9535,302.5052,60651.0
2022-07-21 10:00:00,314.4,314.56,308.6,309.38,76802.0,302.746,302.9,297.161,297.912,76802.0
2022-07-21 10:30:00,309.68,312.24,309.67,311.62,73767.0,298.2009,300.666,298.1913,300.069,73767.0
2022-07-21 11:00:00,311.7,312.48,309.82,311.04,81527.0,300.1461,300.8971,298.3357,299.5105,81527.0
2022-07-21 11:30:00,311.04,312.14,310.59,312.08,20702.0,299.5105,300.5697,299.0772,300.512,20702.0
2022-07-21 12:00:00,311.96,313.41,311.96,313.33,25745.0,300.3964,301.7927,300.3964,301.7156,25745.0
2022-07-21 12:30:00,313.43,313.66,312.85,313.35,23871.0,301.8119,302.0334,301.2534,301.7349,23871.0
2022-07-21 13:00:00,313.52,314.11,313.12,313.65,15921.0,301.8986,302.4667,301.5134,302.0238,15921.0
2022-07-21 13:30:00,313.47,314.0,312.95,314.0,16303.0,301.8504,302.3608,301.3497,302.3608,16303.0
2022-07-21 14:00:00,314.07,314.24,313.43,314.1,27496.0,302.4282,302.5919,301.8119,302.4571,27496.0
2022-07-21 14:30:00,314.11,315.28,313.7,314.74,45156.0,302.4667,303.5933,302.0719,303.0734,45156.0
2022-07-21 15:00:00,314.72,316.4,314.56,316.31,77412.0,303.0541,304.6718,302.9,304.5852,77412.0
2022-07-21 15:30:00,316.31,316.76,315.55,316.54,123421.0,304.5852,305.0185,303.8533,304.8066,123421.0
2022-07-22 09:30:00,317.84,320.47,316.47,316.47,68050.0,306.0585,308.591,304.7392,304.7392,68050.0
2022-07-22 10:00:00,316.88,318.24,316.42,317.8,29979.0,305.134,306.4436,304.6911,306.0199,29979.0
2022-07-22 10:30:00,317.73,318.17,317.14,317.25,24096.0,305.9525,306.3762,305.3844,305.4903,24096.0
2022-07-22 11:00:00,317.62,317.62,315.91,315.96,20747.0,305.8466,305.8466,304.2,304.2481,20747.0
2022-07-22 11:30:00,315.85,315.85,314.38,315.34,22419.0,304.1422,304.1422,302.7267,303.6511,22419.0
2022-07-22 12:00:00,315.51,315.63,313.3,313.73,56183.0,303.8148,303.9304,301.6867,302.1008,56183.0
2022-07-22 12:30:00,313.69,314.87,313.5,313.66,51857.0,302.0623,303.1985,301.8793,302.0334,51857.0
2022-07-22 13:00:00,313.72,313.82,311.86,312.68,51062.0,302.0912,302.1875,300.3001,301.0897,51062.0
2022-07-22 13:30:00,312.62,312.62,311.6,312.16,17348.0,301.0319,301.0319,300.0498,300.589,17348.0
2022-07-22 14:00:00,312.03,312.03,310.46,311.61,30333.0,300.4638,300.4638,298.952,300.0594,30333.0
2022-07-22 14:30:00,311.64,312.05,311.31,311.41,26097.0,300.0883,300.4831,299.7705,299.8668,26097.0
2022-07-22 15:00:00,311.27,312.84,311.16,312.84,28883.0,299.732,301.2438,299.6261,301.2438,28883.0
2022-07-22 15:30:00,312.81,313.15,311.38,312.16,106812.0,301.2149,301.5423,299.8379,300.589,106812.0
2022-07-25 09:30:00,314.89,317.49,311.91,317.01,84223.0,303.2178,305.7214,300.3483,305.2592,84223.0
2022-07-25 10:00:00,316.94,319.83,316.33,319.22,69421.0,305.1918,307.9747,304.6044,307.3873,69421.0
2022-07-25 10:30:00,318.98,320.38,318.53,319.0,31420.0,307.1562,308.5043,306.7229,307.1755,31420.0
2022-07-25 11:00:00,318.81,320.42,318.43,319.59,31774.0,306.9925,308.5428,306.6266,307.7436,31774.0
2022-07-25 11:30:00,319.65,320.4,319.1,319.53,38420.0,307.8014,308.5236,307.2718,307.6858,38420.0
2022-07-25 12:00:00,319.42,320.25,318.35,319.17,78706.0,307.5799,308.3791,306.5496,307.3392,78706.0
2022-07-25 12:30:00,319.14,321.61,319.14,321.57,75386.0,307.3103,309.6887,307.3103,309.6502,75386.0
2022-07-25 13:00:00,321.56,321.99,320.73,321.13,36451.0,309.6406,310.0546,308.8413,309.2265,36451.0
2022-07-25 13:30:00,321.16,321.21,319.81,320.28,29791.0,309.2554,309.3035,307.9554,308.408,29791.0
2022-07-25 14:00:00,320.27,320.82,319.89,320.82,23735.0,308.3984,308.928,308.0325,308.928,23735.0
2022-07-25 14:30:00,320.68,321.69,320.32,321.44,55575.0,308.7932,309.7657,308.4465,309.525,55575.0
2022-07-25 15:00:00,321.42,322.75,320.91,321.75,69331.0,309.5058,310.7865,309.0147,309.8235,69331.0
2022-07-25 15:30:00,321.68,323.39,321.58,322.88,194741.0,309.7561,311.4027,309.6598,310.9116,194741.0
2022-07-26 09:30:00,323.77,325.76,321.56,323.65,84482.0,311.7686,313.6849,309.6406,311.6531,84482.0
2022-07-26 10:00:00,323.5,323.5,320.67,321.09,36478.0,311.5087,311.5087,308.7836,309.188,36478.0
2022-07-26 10:30:00,321.31,323.94,320.98,323.87,84562.0,309.3998,311.9323,309.0821,311.8649,84562.0
2022-07-26 11:00:00,323.76,323.88,320.12,320.17,45925.0,311.759,311.8746,308.2539,308.3021,45925.0
2022-07-26 11:30:00,320.0,321.33,319.84,320.54,42915.0,308.1384,309.4191,307.9843,308.6584,42915.0
2022-07-26 12:00:00,320.47,320.8,319.67,320.17,38757.0,308.591,308.9087,307.8206,308.3021,38757.0
2022-07-26 12:30:00,320.33,321.24,320.05,321.13,33639.0,308.4562,309.3324,308.1865,309.2265,33639.0
2022-07-26 13:00:00,321.22,321.73,320.94,321.32,28951.0,309.3132,309.8043,309.0435,309.4095,28951.0
2022-07-26 13:30:00,321.24,321.24,320.43,320.49,20063.0,309.3324,309.3324,308.5525,308.6102,20063.0
2022-07-26 14:00:00,320.62,320.99,319.01,319.01,41174.0,308.7354,309.0917,307.1851,307.1851,41174.0
2022-07-26 14:30:00,319.14,319.34,318.66,318.94,25383.0,307.3103,307.5029,306.8481,307.1177,25383.0
2022-07-26 15:00:00,319.04,319.47,318.25,319.18,34663.0,307.214,307.628,306.4533,307.3488,34663.0
2022-07-26 15:30:00,319.32,320.09,318.79,319.31,85777.0,307.4836,308.2251,306.9732,307.474,85777.0
2022-07-27 09:30:00,321.0,323.64,319.12,319.13,52767.0,309.1013,311.6435,307.291,307.3006,52767.0
2022-07-27 10:00:00,319.02,320.13,318.65,319.95,55036.0,307.1947,308.2636,306.8384,308.0902,55036.0
2022-07-27 10:30:00,319.85,321.03,319.82,320.36,18754.0,307.994,309.1302,307.9651,308.485,18754.0
2022-07-27 11:00:00,320.53,321.55,320.26,321.27,14488.0,308.6487,309.6309,308.3888,309.3613,14488.0
2022-07-27 11:30:00,321.21,322.0,321.11,321.29,14247.0,309.3035,310.0643,309.2072,309.3806,14247.0
2022-07-27 12:00:00,321.47,322.15,321.09,321.11,25229.0,309.5539,310.2087,309.188,309.2072,25229.0
2022-07-27 12:30:00,320.9,321.17,320.1,320.29,16035.0,309.005,309.265,308.2347,308.4176,16035.0
2022-07-27 13:00:00,320.29,320.5,319.99,320.48,17222.0,308.4176,308.6199,308.1288,308.6006,17222.0
2022-07-27 13:30:00,320.51,320.99,320.33,320.66,19794.0,308.6295,309.0917,308.4562,308.7739,19794.0
2022-07-27 14:00:00,320.96,322.07,320.38,321.04,30687.0,309.0628,310.1317,308.5043,309.1398,30687.0
2022-07-27 14:30:00,320.98,324.26,319.8,323.58,61947.0,309.0821,312.2405,307.9458,311.5857,61947.0
2022-07-27 15:00:00,323.84,326.15,323.72,326.15,73017.0,311.8361,314.0604,311.7205,314.0604,73017.0
2022-07-27 15:30:00,326.06,327.07,325.18,325.54,189870.0,313.9738,314.9463,313.1264,313.473,189870.0
2022-07-28 09:30:00,329.65,334.49,326.62,327.78,100676.0,317.4307,322.0913,314.513,315.63,100676.0
2022-07-28 10:00:00,328.44,328.44,324.51,325.25,36142.0,316.2655,316.2655,312.4812,313.1938,36142.0
2022-07-28 10:30:00,325.46,329.43,323.87,328.69,60847.0,313.396,317.2188,311.8649,316.5063,60847.0
2022-07-28 11:00:00,328.48,330.0,328.04,329.76,45937.0,316.3041,317.7677,315.8804,317.5366,45937.0
2022-07-28 11:30:00,329.71,330.1,328.32,329.48,35602.0,317.4885,317.864,316.15,317.267,35602.0
2022-07-28 12:00:00,329.18,329.53,327.1,327.91,13363.0,316.9781,317.3151,314.9752,315.7552,13363.0
2022-07-28 12:30:00,327.91,329.46,327.22,329.01,106976.0,315.7552,317.2477,315.0908,316.8144,106976.0
2022-07-28 13:00:00,329.02,331.4,328.75,329.97,56493.0,316.824,319.1158,316.564,317.7388,56493.0
2022-07-28 13:30:00,330.13,330.56,329.62,330.34,21541.0,317.8929,318.307,317.4018,318.0951,21541.0
2022-07-28 14:00:00,330.13,330.67,329.4,329.97,38445.0,317.8929,318.4129,317.19,317.7388,38445.0
2022-07-28 14:30:00,330.04,330.78,329.1,330.78,31416.0,317.8062,318.5188,316.9011,318.5188,31416.0
2022-07-28 15:00:00,330.72,331.52,330.27,331.04,42514.0,318.461,319.2314,318.0277,318.7692,42514.0
2022-07-28 15:30:00,330.96,331.79,330.33,331.64,115832.0,318.6921,319.4914,318.0855,319.3469,115832.0
2022-07-29 09:30:00,336.05,337.96,333.0,336.0,142154.0,323.5935,325.4327,320.6565,323.5453,142154.0
2022-07-29 10:00:00,336.03,339.86,335.37,339.18,87863.0,323.5742,327.2622,322.9387,326.6074,87863.0
2022-07-29 10:30:00,339.39,341.71,338.3,340.66,74287.0,326.8097,329.0437,325.7601,328.0326,74287.0
2022-07-29 11:00:00,340.63,343.65,340.4,341.36,62510.0,328.0037,330.9117,327.7822,328.7066,62510.0
2022-07-29 11:30:00,341.49,343.16,340.8,342.25,42694.0,328.8318,330.4399,328.1674,329.5636,42694.0
2022-07-29 12:00:00,342.39,342.75,340.99,342.31,34155.0,329.6984,330.0451,328.3503,329.6214,34155.0
2022-07-29 12:30:00,342.26,342.75,341.01,342.39,96035.0,329.5733,330.0451,328.3696,329.6984,96035.0
2022-07-29 13:00:00,342.46,342.6,341.72,342.15,54483.0,329.7659,329.9007,329.0533,329.4673,54483.0
2022-07-29 13:30:00,342.22,343.1,341.94,342.2,70435.0,329.5347,330.3821,329.2651,329.5155,70435.0
2022-07-29 14:00:00,342.39,343.25,342.39,342.84,52852.0,329.6984,330.5266,329.6984,330.1318,52852.0
2022-07-29 14:30:00,343.09,343.95,342.81,343.49,58478.0,330.3725,331.2006,330.1029,330.7577,58478.0
2022-07-29 15:00:00,343.81,343.86,342.94,343.86,51684.0,331.0658,331.114,330.2281,331.114,51684.0
2022-07-29 15:30:00,343.89,344.71,342.93,343.38,187381.0,331.1428,331.9325,330.2184,330.6518,187381.0
2022-08-01 09:30:00,338.87,340.49,335.98,339.74,130312.0,326.3089,327.8689,323.5261,327.1467,130312.0
2022-08-01 10:00:00,339.29,340.13,337.13,338.24,81726.0,326.7134,327.5222,324.6334,325.7023,81726.0
2022-08-01 10:30:00,338.45,341.11,337.57,340.89,54644.0,325.9045,328.4659,325.0571,328.254,54644.0
2022-08-01 11:00:00,340.92,341.95,338.55,341.06,48875.0,328.2829,329.2748,326.0008,328.4177,48875.0
2022-08-01 11:30:00,340.84,341.53,340.24,340.76,20144.0,328.2059,328.8703,327.6281,328.1289,20144.0
2022-08-01 12:00:00,340.7,340.77,338.53,338.88,43787.0,328.0711,328.1385,325.9815,326.3186,43787.0
2022-08-01 12:30:00,338.89,338.89,337.42,337.89,29108.0,326.3282,326.3282,324.9127,325.3653,29108.0
2022-08-01 13:00:00,337.95,338.16,336.89,337.0,20950.0,325.423,325.6252,324.4023,324.5082,20950.0
2022-08-01 13:30:00,337.09,337.42,336.03,337.42,30316.0,324.5949,324.9127,323.5742,324.9127,30316.0
2022-08-01 14:00:00,337.32,339.38,336.7,338.88,27756.0,324.8164,326.8,324.2194,326.3186,27756.0
2022-08-01 14:30:00,338.88,339.49,338.2,339.3,18348.0,326.3186,326.9059,325.6638,326.723,18348.0
2022-08-01 15:00:00,339.15,339.72,338.41,338.56,18430.0,326.5785,327.1274,325.866,326.0104,18430.0
2022-08-01 15:30:00,338.63,339.14,337.85,338.32,106423.0,326.0778,326.5689,325.3267,325.7793,106423.0
2022-08-02 09:30:00,335.0,335.51,330.83,334.56,121806.0,322.5824,323.0735,318.5669,322.1587,121806.0
2022-08-02 10:00:00,334.07,335.72,332.46,335.72,51089.0,321.6868,323.2757,320.1365,323.2757,51089.0
2022-08-02 10:30:00,335.72,338.68,335.11,338.15,41714.0,323.2757,326.126,322.6883,325.6156,41714.0
2022-08-02 11:00:00,338.05,338.05,335.29,335.81,61885.0,325.5193,325.5193,322.8616,323.3624,61885.0
2022-08-02 11:30:00,335.8,337.53,335.27,336.77,28844.0,323.3527,325.0186,322.8424,324.2868,28844.0
2022-08-02 12:00:00,336.79,338.69,336.78,338.03,34007.0,324.306,326.1356,324.2964,325.5001,34007.0
2022-08-02 12:30:00,338.14,339.07,337.67,337.99,42395.0,325.606,326.5015,325.1534,325.4615,42395.0
2022-08-02 13:00:00,337.79,339.05,336.03,336.03,50192.0,325.269,326.4823,323.5742,323.5742,50192.0
2022-08-02 13:30:00,336.09,336.93,335.51,335.88,31100.0,323.632,324.4408,323.0735,323.4298,31100.0
2022-08-02 14:00:00,335.91,336.55,335.33,335.55,27262.0,323.4586,324.0749,322.9001,323.112,27262.0
2022-08-02 14:30:00,335.6,336.08,334.95,335.19,27780.0,323.1601,323.6223,322.5342,322.7653,27780.0
2022-08-02 15:00:00,335.24,335.33,333.75,334.46,36113.0,322.8135,322.9001,321.3787,322.0624,36113.0
2022-08-02 15:30:00,334.44,335.22,332.81,333.29,106965.0,322.0431,322.7942,320.4736,320.9358,106965.0
2022-08-03 09:30:00,337.22,338.62,336.37,336.79,89085.0,324.7201,326.0682,323.9016,324.306,89085.0
2022-08-03 10:00:00,337.09,337.13,333.53,335.79,47714.0,324.5949,324.6334,321.1669,323.3431,47714.0
2022-08-03 10:30:00,335.85,336.56,334.36,335.52,37777.0,323.4009,324.0846,321.9661,323.0831,37777.0
2022-08-03 11:00:00,335.68,336.03,334.0,334.68,60032.0,323.2372,323.5742,321.6194,322.2742,60032.0
2022-08-03 11:30:00,334.54,336.98,334.34,336.63,61424.0,322.1394,324.489,321.9468,324.152,61424.0
2022-08-03 12:00:00,336.6,336.84,336.02,336.58,19962.0,324.1231,324.3542,323.5646,324.1038,19962.0
2022-08-03 12:30:00,336.76,338.1,336.76,337.51,50741.0,324.2771,325.5675,324.2771,324.9993,50741.0
2022-08-03 13:00:00,337.48,337.73,336.23,337.0,27446.0,324.9704,325.2112,323.7668,324.5082,27446.0
2022-08-03 13:30:00,337.08,337.4,336.27,337.06,35802.0,324.5853,324.8934,323.8053,324.566,35802.0
2022-08-03 14:00:00,336.85,337.7,336.69,337.39,17579.0,324.3638,325.1823,324.2097,324.8838,17579.0
2022-08-03 14:30:00,337.41,337.52,336.68,337.28,22461.0,324.903,325.009,324.2001,324.7779,22461.0
2022-08-03 15:00:00,337.13,337.72,337.04,337.4,26895.0,324.6334,325.2016,324.5468,324.8934,26895.0
2022-08-03 15:30:00,337.43,337.94,336.47,336.51,94869.0,324.9223,325.4134,323.9979,324.0364,94869.0
2022-08-04 09:30:00,339.1,342.28,336.71,339.89,101639.0,326.5304,329.5925,324.229,327.2911,101639.0
2022-08-04 10:00:00,339.86,344.42,339.86,343.92,97930.0,327.2622,331.6532,327.2622,331.1717,97930.0
2022-08-04 10:30:00,343.88,344.37,342.41,343.81,47631.0,331.1332,331.6051,329.7177,331.0658,47631.0
2022-08-04 11:00:00,343.79,344.76,343.27,343.72,42617.0,331.0466,331.9806,330.5458,330.9791,42617.0
2022-08-04 11:30:00,343.87,344.35,342.42,343.2,41183.0,331.1236,331.5858,329.7273,330.4784,41183.0
2022-08-04 12:00:00,343.04,343.43,341.84,343.33,52340.0,330.3244,330.6999,329.1688,330.6036,52340.0
2022-08-04 12:30:00,343.27,343.33,341.76,341.92,41993.0,330.5458,330.6036,329.0918,329.2459,41993.0
2022-08-04 13:00:00,341.91,343.42,341.88,343.02,36083.0,329.2362,330.6903,329.2074,330.3051,36083.0
2022-08-04 13:30:00,342.82,343.27,342.69,343.25,17110.0,330.1125,330.5458,329.9873,330.5266,17110.0
2022-08-04 14:00:00,343.23,343.82,342.23,342.7,23859.0,330.5073,331.0754,329.5444,329.997,23859.0
2022-08-04 14:30:00,342.88,343.39,342.32,343.16,25354.0,330.1703,330.6614,329.631,330.4399,25354.0
2022-08-04 15:00:00,343.08,344.1,342.96,343.5,48808.0,330.3629,331.3451,330.2473,330.7673,48808.0
2022-08-04 15:30:00,343.52,343.52,342.12,342.5,128424.0,330.7866,330.7866,329.4385,329.8044,128424.0
2022-08-05 09:30:00,337.49,342.69,337.32,342.29,99250.0,324.9801,329.9873,324.8164,329.6022,99250.0
2022-08-05 10:00:00,342.29,343.22,341.54,341.95,42670.0,329.6022,330.4977,328.88,329.2748,42670.0
2022-08-05 10:30:00,342.21,344.58,341.72,344.05,47659.0,329.5251,331.8073,329.0533,331.2969,47659.0
2022-08-05 11:00:00,344.24,344.32,340.85,341.0,32331.0,331.4799,331.5569,328.2155,328.36,32331.0
2022-08-05 11:30:00,340.81,341.69,339.78,340.03,24754.0,328.177,329.0244,327.1852,327.4259,24754.0
2022-08-05 12:00:00,339.84,341.89,339.71,340.69,31145.0,327.243,329.217,327.1178,328.0615,31145.0
2022-08-05 12:30:00,340.69,342.59,340.0,341.91,23292.0,328.0615,329.891,327.397,329.2362,23292.0
2022-08-05 13:00:00,341.88,343.26,341.64,342.43,22246.0,329.2074,330.5362,328.9762,329.737,22246.0
2022-08-05 13:30:00,342.56,343.78,342.56,342.86,22448.0,329.8621,331.0369,329.8621,330.151,22448.0
2022-08-05 14:00:00,342.84,343.23,342.09,342.27,15493.0,330.1318,330.5073,329.4096,329.5829,15493.0
2022-08-05 14:30:00,342.09,342.8,341.96,342.28,16555.0,329.4096,330.0933,329.2844,329.5925,16555.0
2022-08-05 15:00:00,342.45,343.01,342.27,342.69,15577.0,329.7562,330.2955,329.5829,329.9873,15577.0
2022-08-05 15:30:00,342.61,343.42,342.5,343.31,62283.0,329.9103,330.6903,329.8044,330.5843,62283.0
2022-08-08 09:30:00,346.88,348.91,344.72,348.63,104954.0,334.022,335.9768,331.9421,335.7071,104954.0
2022-08-08 10:00:00,348.71,349.24,345.22,345.97,53839.0,335.7842,336.2945,332.4235,333.1457,53839.0
2022-08-08 10:30:00,345.98,346.41,344.88,345.13,33493.0,333.1554,333.5694,332.0961,332.3369,33493.0
2022-08-08 11:00:00,345.0,345.13,342.8,344.24,40371.0,332.2117,332.3369,330.0933,331.4799,40371.0
2022-08-08 11:30:00,344.25,344.87,343.47,344.81,30535.0,331.4895,332.0865,330.7384,332.0287,30535.0
2022-08-08 12:00:00,344.94,345.06,343.39,344.04,18112.0,332.1539,332.2695,330.6614,331.2873,18112.0
2022-08-08 12:30:00,344.18,344.47,343.0,344.2,29437.0,331.4221,331.7013,330.2858,331.4414,29437.0
2022-08-08 13:00:00,344.11,345.38,343.92,344.64,28225.0,331.3547,332.5776,331.1717,331.865,28225.0
2022-08-08 13:30:00,344.57,345.28,344.16,345.1,24299.0,331.7976,332.4813,331.4028,332.308,24299.0
2022-08-08 14:00:00,345.12,345.17,343.96,344.14,21060.0,332.3273,332.3754,331.2103,331.3836,21060.0
2022-08-08 14:30:00,343.96,344.24,343.41,344.13,17574.0,331.2103,331.4799,330.6806,331.374,17574.0
2022-08-08 15:00:00,344.1,344.49,343.4,343.69,23948.0,331.3451,331.7206,330.671,330.9503,23948.0
2022-08-08 15:30:00,343.63,344.3,343.45,343.79,78341.0,330.8925,331.5376,330.7192,331.0466,78341.0
2022-08-09 09:30:00,346.25,347.44,343.13,344.52,95126.0,333.4154,334.5613,330.411,331.7495,95126.0
2022-08-09 10:00:00,344.51,347.1,344.16,346.4,57392.0,331.7399,334.2339,331.4028,333.5598,57392.0
2022-08-09 10:30:00,346.58,346.71,344.76,344.95,39447.0,333.7331,333.8583,331.9806,332.1636,39447.0
2022-08-09 11:00:00,345.16,345.56,344.04,344.96,38341.0,332.3658,332.7509,331.2873,332.1732,38341.0
2022-08-09 11:30:00,345.03,345.74,344.11,344.59,42405.0,332.2406,332.9243,331.3547,331.8169,42405.0
2022-08-09 12:00:00,344.59,344.99,343.77,343.78,35040.0,331.8169,332.2021,331.0273,331.0369,35040.0
2022-08-09 12:30:00,343.94,344.86,343.91,344.62,27273.0,331.191,332.0769,331.1621,331.8458,27273.0
2022-08-09 13:00:00,344.74,346.53,344.31,345.59,58008.0,331.9613,333.685,331.5473,332.7798,58008.0
2022-08-09 13:30:00,345.6,345.63,344.26,344.93,33938.0,332.7895,332.8183,331.4991,332.1443,33938.0
2022-08-09 14:00:00,344.91,345.23,343.72,343.84,26642.0,332.125,332.4332,330.9791,331.0947,26642.0
2022-08-09 14:30:00,343.82,344.5,343.18,343.63,40630.0,331.0754,331.7302,330.4592,330.8925,40630.0
2022-08-09 15:00:00,343.63,343.78,343.1,343.4,36115.0,330.8925,331.0369,330.3821,330.671,36115.0
2022-08-09 15:30:00,343.35,343.93,343.12,343.81,111273.0,330.6229,331.1814,330.4014,331.0658,111273.0
2022-08-10 09:30:00,348.89,357.25,348.59,351.91,145768.0,335.9575,344.0076,335.6686,338.8656,145768.0
2022-08-10 10:00:00,351.97,353.9,351.64,352.28,40527.0,338.9233,340.7818,338.6056,339.2219,40527.0
2022-08-10 10:30:00,352.46,353.53,352.38,353.1,43520.0,339.3952,340.4255,339.3181,340.0115,43520.0
2022-08-10 11:00:00,353.26,354.7,353.13,354.08,34489.0,340.1655,341.5521,340.0403,340.9551,34489.0
2022-08-10 11:30:00,354.17,355.12,353.23,355.12,41048.0,341.0418,341.9566,340.1366,341.9566,41048.0
2022-08-10 12:00:00,355.13,355.27,353.24,353.78,23389.0,341.9662,342.101,340.1463,340.6662,23389.0
2022-08-10 12:30:00,353.88,354.49,353.74,353.84,16448.0,340.7625,341.3499,340.6277,340.724,16448.0
2022-08-10 13:00:00,353.7,354.84,353.7,354.49,27781.0,340.5892,341.687,340.5892,341.3499,27781.0
2022-08-10 13:30:00,354.65,355.68,354.38,355.0,34978.0,341.504,342.4958,341.244,341.841,34978.0
2022-08-10 14:00:00,354.86,355.14,353.37,353.39,24268.0,341.7062,341.9758,340.2714,340.2907,24268.0
2022-08-10 14:30:00,353.16,353.24,351.65,351.91,30885.0,340.0692,340.1463,338.6152,338.8656,30885.0
2022-08-10 15:00:00,352.05,352.85,351.84,352.41,38929.0,339.0004,339.7707,338.7982,339.347,38929.0
2022-08-10 15:30:00,352.31,352.71,351.62,352.28,98620.0,339.2507,339.6359,338.5863,339.2219,98620.0
2022-08-11 09:30:00,360.5,363.5,359.34,361.61,182528.0,347.1372,350.026,346.0202,348.206,182528.0
2022-08-11 10:00:00,361.69,362.31,360.29,361.55,88640.0,348.283,348.8801,346.9349,348.1482,88640.0
2022-08-11 10:30:00,361.44,362.98,360.35,361.1,62575.0,348.0423,349.5252,346.9927,347.7149,62575.0
2022-08-11 11:00:00,360.94,360.99,357.3,358.33,110557.0,347.5608,347.609,344.0558,345.0476,110557.0
2022-08-11 11:30:00,358.18,360.16,357.21,359.3,70912.0,344.9032,346.8098,343.9691,345.9816,70912.0
2022-08-11 12:00:00,359.29,360.25,357.71,359.46,42621.0,345.972,346.8964,344.4506,346.1357,42621.0
2022-08-11 12:30:00,359.43,360.79,359.26,360.79,39585.0,346.1068,347.4164,345.9431,347.4164,39585.0
2022-08-11 13:00:00,360.82,362.0,360.25,361.59,34814.0,347.4453,348.5816,346.8964,348.1868,34814.0
2022-08-11 13:30:00,361.48,362.45,361.37,362.04,36112.0,348.0808,349.0149,347.9749,348.6201,36112.0
2022-08-11 14:00:00,361.98,362.8,361.15,361.22,46319.0,348.5623,349.3519,347.7631,347.8305,46319.0
2022-08-11 14:30:00,361.08,361.47,359.51,360.14,48110.0,347.6957,348.0712,346.1839,346.7905,48110.0
2022-08-11 15:00:00,360.03,361.61,359.34,361.61,47431.0,346.6846,348.206,346.0202,348.206,47431.0
2022-08-11 15:30:00,361.45,362.24,360.82,361.97,150975.0,348.0519,348.8127,347.4453,348.5527,150975.0
2022-08-12 09:30:00,362.45,364.0,361.71,363.62,79880.0,349.0149,350.5074,348.3023,350.1415,79880.0
2022-08-12 10:00:00,363.14,364.15,362.0,364.1,50565.0,349.6793,350.6519,348.5816,350.6037,50565.0
2022-08-12 10:30:00,364.18,364.43,363.19,364.16,35253.0,350.6807,350.9215,349.7274,350.6615,35253.0
2022-08-12 11:00:00,364.15,365.57,364.02,365.12,57326.0,350.6519,352.0192,350.5267,351.5859,57326.0
2022-08-12 11:30:00,364.98,365.35,364.35,364.37,28588.0,351.4511,351.8074,350.8444,350.8637,28588.0
2022-08-12 12:00:00,364.49,365.56,364.36,365.36,32133.0,350.9793,352.0096,350.8541,351.817,32133.0
2022-08-12 12:30:00,365.44,367.04,365.2,367.0,51856.0,351.894,353.4347,351.6629,353.3962,51856.0
2022-08-12 13:00:00,367.07,367.38,366.72,367.05,28648.0,353.4636,353.7621,353.1266,353.4444,28648.0
2022-08-12 13:30:00,367.11,368.09,367.11,367.82,27345.0,353.5021,354.4458,353.5021,354.1858,27345.0
2022-08-12 14:00:00,367.86,368.33,367.44,368.15,32265.0,354.2243,354.6769,353.8199,354.5036,32265.0
2022-08-12 14:30:00,368.25,368.58,367.17,367.17,50911.0,354.5999,354.9176,353.5599,353.5599,50911.0
2022-08-12 15:00:00,367.18,367.59,366.77,367.28,37059.0,353.5695,353.9643,353.1747,353.6658,37059.0
2022-08-12 15:30:00,367.28,368.47,366.81,368.36,138423.0,353.6658,354.8117,353.2133,354.7058,138423.0
2022-08-15 09:30:00,362.46,364.36,359.25,363.35,145356.0,349.0245,350.8541,345.9335,349.8815,145356.0
2022-08-15 10:00:00,363.27,364.22,360.95,362.25,44421.0,349.8045,350.7193,347.5705,348.8223,44421.0
2022-08-15 10:30:00,362.08,363.58,361.8,362.38,41328.0,348.6586,350.103,348.389,348.9475,41328.0
2022-08-15 11:00:00,362.2,363.87,362.2,363.43,28808.0,348.7741,350.3822,348.7741,349.9585,28808.0
2022-08-15 11:30:00,363.8,365.2,362.93,364.88,27639.0,350.3148,351.6629,349.4771,351.3548,27639.0
2022-08-15 12:00:00,364.62,365.53,364.12,364.86,32844.0,351.1044,351.9807,350.623,351.3355,32844.0
2022-08-15 12:30:00,364.94,365.5,364.43,365.37,37012.0,351.4126,351.9518,350.9215,351.8266,37012.0
2022-08-15 13:00:00,365.48,366.12,364.4,364.77,49537.0,351.9326,352.5488,350.8926,351.2489,49537.0
2022-08-15 13:30:00,364.69,365.14,364.13,364.5,28939.0,351.1718,351.6052,350.6326,350.9889,28939.0
2022-08-15 14:00:00,364.4,364.85,363.76,364.69,27222.0,350.8926,351.3259,350.2763,351.1718,27222.0
2022-08-15 14:30:00,364.77,365.4,364.77,365.09,31617.0,351.2489,351.8555,351.2489,351.557,31617.0
2022-08-15 15:00:00,365.08,366.06,365.0,365.96,36550.0,351.5474,352.4911,351.4704,352.3948,36550.0
2022-08-15 15:30:00,365.94,366.29,365.59,365.95,102494.0,352.3755,352.7125,352.0385,352.3851,102494.0
2022-08-16 09:30:00,364.31,367.54,363.01,366.44,96539.0,350.8059,353.9162,349.5541,352.857,96539.0
2022-08-16 10:00:00,366.16,367.37,365.48,366.96,55163.0,352.5874,353.7525,351.9326,353.3577,55163.0
2022-08-16 10:30:00,366.97,367.12,365.0,366.48,45763.0,353.3673,353.5118,351.4704,352.8955,45763.0
2022-08-16 11:00:00,366.59,368.4,366.28,368.27,43708.0,353.0014,354.7443,352.7029,354.6191,43708.0
2022-08-16 11:30:00,368.29,369.53,368.1,369.31,32196.0,354.6384,355.8324,354.4554,355.6206,32196.0
2022-08-16 12:00:00,369.54,370.5,369.41,370.23,37961.0,355.8421,356.7665,355.7169,356.5065,37961.0
2022-08-16 12:30:00,370.13,371.18,370.06,370.84,34838.0,356.4102,357.4213,356.3428,357.0939,34838.0
2022-08-16 13:00:00,370.89,372.28,370.77,372.06,29442.0,357.142,358.4805,357.0265,358.2687,29442.0
2022-08-16 13:30:00,372.09,372.64,371.79,372.29,41011.0,358.2975,358.8272,358.0087,358.4901,41011.0
2022-08-16 14:00:00,372.41,373.37,372.23,372.8,46134.0,358.6057,359.5301,358.4324,358.9812,46134.0
2022-08-16 14:30:00,372.88,372.89,369.42,370.66,51549.0,359.0583,359.0679,355.7265,356.9205,51549.0
2022-08-16 15:00:00,370.46,371.18,369.62,371.17,39339.0,356.728,357.4213,355.9191,357.4116,39339.0
2022-08-16 15:30:00,371.08,371.17,369.59,370.2,140788.0,357.325,357.4116,355.8902,356.4776,140788.0
2022-08-17 09:30:00,364.47,366.25,362.63,364.73,173866.0,350.96,352.674,349.1882,351.2104,173866.0
2022-08-17 10:00:00,364.61,365.25,363.49,365.06,69402.0,351.0948,351.7111,350.0163,351.5281,69402.0
2022-08-17 10:30:00,365.15,366.26,364.44,365.06,73853.0,351.6148,352.6836,350.9311,351.5281,73853.0
2022-08-17 11:00:00,365.14,365.3,364.5,365.01,55193.0,351.6052,351.7592,350.9889,351.48,55193.0
2022-08-17 11:30:00,365.08,365.13,362.28,362.35,56819.0,351.5474,351.5955,348.8512,348.9186,56819.0
2022-08-17 12:00:00,362.36,364.52,362.35,364.04,35562.0,348.9282,351.0081,348.9186,350.5459,35562.0
2022-08-17 12:30:00,363.94,365.27,363.71,364.8,19939.0,350.4496,351.7303,350.2282,351.2778,19939.0
2022-08-17 13:00:00,364.86,365.53,364.49,365.21,35884.0,351.3355,351.9807,350.9793,351.6726,35884.0
2022-08-17 13:30:00,365.17,366.06,364.84,365.29,39896.0,351.634,352.4911,351.3163,351.7496,39896.0
2022-08-17 14:00:00,365.49,366.88,364.93,366.73,77422.0,351.9422,353.2807,351.4029,353.1362,77422.0
2022-08-17 14:30:00,366.65,367.45,365.81,366.03,57613.0,353.0592,353.8295,352.2503,352.4622,57613.0
2022-08-17 15:00:00,365.94,366.99,364.65,365.41,58099.0,352.3755,353.3866,351.1333,351.8652,58099.0
2022-08-17 15:30:00,365.3,366.15,364.15,364.53,210822.0,351.7592,352.5777,350.6519,351.0178,210822.0
2022-08-18 09:30:00,364.45,366.15,363.04,364.19,132754.0,350.9407,352.5777,349.583,350.6904,132754.0
2022-08-18 10:00:00,364.22,364.22,362.75,363.68,92488.0,350.7193,350.7193,349.3038,350.1993,92488.0
2022-08-18 10:30:00,363.68,366.6,363.55,365.5,73801.0,350.1993,353.011,350.0741,351.9518,73801.0
2022-08-18 11:00:00,365.58,365.76,364.19,364.29,48981.0,352.0289,352.2022,350.6904,350.7867,48981.0
2022-08-18 11:30:00,364.2,366.07,364.1,365.4,49255.0,350.7,352.5007,350.6037,351.8555,49255.0
2022-08-18 12:00:00,365.45,366.5,364.97,365.05,96461.0,351.9037,352.9147,351.4415,351.5185,96461.0
2022-08-18 12:30:00,365.04,366.81,364.75,366.25,61437.0,351.5089,353.2133,351.2296,352.674,61437.0
2022-08-18 13:00:00,366.4,367.17,366.15,366.79,72295.0,352.8185,353.5599,352.5777,353.194,72295.0
2022-08-18 13:30:00,366.81,368.2,366.69,367.0,56616.0,353.2133,354.5517,353.0977,353.3962,56616.0
2022-08-18 14:00:00,367.01,367.3,366.75,367.09,52927.0,353.4058,353.6851,353.1555,353.4829,52927.0
2022-08-18 14:30:00,367.01,368.63,366.63,368.33,57968.0,353.4058,354.9658,353.0399,354.6769,57968.0
2022-08-18 15:00:00,368.18,369.94,368.18,369.48,93164.0,354.5325,356.2272,354.5325,355.7843,93164.0
2022-08-18 15:30:00,369.51,369.77,368.02,368.38,246058.0,355.8132,356.0635,354.3784,354.7251,246058.0
2022-08-19 09:30:00,358.63,364.33,353.05,361.71,524367.0,345.3365,350.8252,339.9633,348.3023,524367.0
2022-08-19 10:00:00,361.5,365.74,357.08,363.46,304329.0,348.1001,352.1829,343.8439,349.9874,304329.0
2022-08-19 10:30:00,363.6,367.42,363.15,365.53,248362.0,350.1222,353.8006,349.6889,351.9807,248362.0
2022-08-19 11:00:00,365.73,365.94,359.14,360.81,156803.0,352.1733,352.3755,345.8276,347.4357,156803.0
2022-08-19 11:30:00,360.63,365.77,360.0,365.04,123369.0,347.2623,352.2118,346.6557,351.5089,123369.0
2022-08-19 12:00:00,365.19,368.15,363.91,366.51,131856.0,351.6533,354.5036,350.4208,352.9244,131856.0
2022-08-19 12:30:00,366.7,369.0,366.3,368.37,135178.0,353.1073,355.3221,352.7222,354.7154,135178.0
2022-08-19 13:00:00,368.39,369.26,366.42,367.44,126851.0,354.7347,355.5724,352.8377,353.8199,126851.0
2022-08-19 13:30:00,367.2,368.45,366.6,367.99,72199.0,353.5888,354.7925,353.011,354.3495,72199.0
2022-08-19 14:00:00,367.99,369.0,367.25,368.34,72852.0,354.3495,355.3221,353.6369,354.6865,72852.0
2022-08-19 14:30:00,368.44,369.0,366.46,367.25,85863.0,354.7828,355.3221,352.8762,353.6369,85863.0
2022-08-19 15:00:00,367.2,368.64,366.53,368.55,102694.0,353.5888,354.9754,352.9436,354.8888,102694.0
2022-08-19 15:30:00,368.45,369.92,366.69,369.48,301596.0,354.7925,356.208,353.0977,355.7843,301596.0
2022-08-22 09:30:00,363.35,373.12,361.22,370.56,239245.0,349.8815,359.2894,347.8305,356.8243,239245.0
2022-08-22 10:00:00,370.37,370.89,367.09,369.6,117908.0,356.6413,357.142,353.4829,355.8998,117908.0
2022-08-22 10:30:00,369.51,371.22,368.09,370.09,85426.0,355.8132,357.4598,354.4458,356.3717,85426.0
2022-08-22 11:00:00,370.11,372.17,369.49,371.56,92940.0,356.3909,358.3746,355.7939,357.7872,92940.0
2022-08-22 11:30:00,371.6,372.22,371.02,371.19,69069.0,357.8257,358.4227,357.2672,357.4309,69069.0
2022-08-22 12:00:00,371.21,372.46,371.21,371.74,47051.0,357.4502,358.6538,357.4502,357.9605,47051.0
2022-08-22 12:30:00,371.8,372.66,370.39,370.6,61068.0,358.0183,358.8464,356.6606,356.8628,61068.0
2022-08-22 13:00:00,370.53,370.56,368.89,369.09,80474.0,356.7954,356.8243,355.2162,355.4087,80474.0
2022-08-22 13:30:00,369.0,369.21,367.84,368.01,46396.0,355.3221,355.5243,354.2051,354.3688,46396.0
2022-08-22 14:00:00,368.16,370.1,367.98,369.28,51110.0,354.5132,356.3813,354.3399,355.5917,51110.0
2022-08-22 14:30:00,369.15,369.5,368.42,368.96,42362.0,355.4665,355.8035,354.7636,355.2836,42362.0
2022-08-22 15:00:00,369.12,369.83,368.73,369.21,68916.0,355.4376,356.1213,355.0621,355.5243,68916.0
2022-08-22 15:30:00,369.23,370.64,368.92,369.65,193871.0,355.5436,356.9013,355.245,355.948,193871.0
2022-08-23 09:30:00,368.5,380.96,368.49,380.25,225384.0,354.8406,366.8388,354.831,366.1551,225384.0
2022-08-23 10:00:00,380.25,383.73,378.82,378.82,181370.0,366.1551,369.5061,364.7781,364.7781,181370.0
2022-08-23 10:30:00,378.85,380.0,377.08,378.08,92817.0,364.807,365.9143,363.1026,364.0655,92817.0
2022-08-23 11:00:00,378.02,378.72,377.43,377.62,82070.0,364.0077,364.6818,363.4396,363.6226,82070.0
2022-08-23 11:30:00,377.58,378.41,377.16,377.83,85740.0,363.584,364.3833,363.1796,363.8248,85740.0
2022-08-23 12:00:00,377.74,377.74,375.31,375.68,75303.0,363.7381,363.7381,361.3982,361.7545,75303.0
2022-08-23 12:30:00,375.84,377.3,375.72,376.69,37405.0,361.9085,363.3144,361.793,362.727,37405.0
2022-08-23 13:00:00,376.69,377.59,375.88,376.17,54647.0,362.727,363.5937,361.9471,362.2263,54647.0
2022-08-23 13:30:00,376.18,376.84,374.95,375.26,55721.0,362.2359,362.8715,361.0515,361.35,55721.0
2022-08-23 14:00:00,375.28,376.15,375.04,375.71,35727.0,361.3693,362.207,361.1382,361.7834,35727.0
2022-08-23 14:30:00,375.8,376.41,375.24,376.17,58804.0,361.87,362.4574,361.3308,362.2263,58804.0
2022-08-23 15:00:00,376.17,377.7,376.0,377.09,72338.0,362.2263,363.6996,362.0626,363.1122,72338.0
2022-08-23 15:30:00,377.09,384.4,374.77,374.88,322633.0,363.1122,370.1512,360.8782,360.9841,322633.0
2022-08-24 09:30:00,378.76,382.07,374.12,380.38,148063.0,364.7203,367.9076,360.2523,366.2803,148063.0
2022-08-24 10:00:00,380.29,381.07,378.82,380.49,83149.0,366.1936,366.9447,364.7781,366.3862,83149.0
2022-08-24 10:30:00,380.52,380.89,378.49,379.95,77037.0,366.4151,366.7713,364.4603,365.8662,77037.0
2022-08-24 11:00:00,379.69,381.3,379.63,380.34,61255.0,365.6158,367.1662,365.5581,366.2417,61255.0
2022-08-24 11:30:00,380.51,382.2,380.02,381.88,64514.0,366.4054,368.0328,365.9336,367.7247,64514.0
2022-08-24 12:00:00,381.87,382.35,379.97,381.35,56373.0,367.715,368.1772,365.8855,367.2143,56373.0
2022-08-24 12:30:00,381.37,381.49,379.13,379.77,37400.0,367.2336,367.3491,365.0766,365.6929,37400.0
2022-08-24 13:00:00,379.88,380.86,379.54,379.84,43656.0,365.7988,366.7425,365.4714,365.7603,43656.0
2022-08-24 13:30:00,380.0,380.06,379.09,379.46,22463.0,365.9143,365.9721,365.0381,365.3944,22463.0
2022-08-24 14:00:00,379.47,380.01,379.36,379.76,23285.0,365.404,365.924,365.2981,365.6832,23285.0
2022-08-24 14:30:00,379.8,380.38,379.54,379.99,46994.0,365.7218,366.2803,365.4714,365.9047,46994.0
2022-08-24 15:00:00,379.94,380.75,379.71,380.22,31632.0,365.8566,366.6365,365.6351,366.1262,31632.0
2022-08-24 15:30:00,380.14,382.23,379.92,381.62,113761.0,366.0491,368.0617,365.8373,367.4743,113761.0
2022-08-25 09:30:00,382.0,387.74,382.0,386.02,92638.0,367.8402,373.3674,367.8402,371.7112,92638.0
2022-08-25 10:00:00,386.0,386.97,383.28,386.42,58013.0,371.6919,372.626,369.0728,372.0964,58013.0
2022-08-25 10:30:00,386.37,387.75,386.24,387.44,61580.0,372.0482,373.3771,371.923,373.0786,61580.0
2022-08-25 11:00:00,387.38,387.59,383.78,385.07,55326.0,373.0208,373.223,369.5542,370.7964,55326.0
2022-08-25 11:30:00,384.99,385.19,383.37,383.71,28160.0,370.7194,370.912,369.1594,369.4868,28160.0
2022-08-25 12:00:00,383.78,383.81,381.6,383.01,54112.0,369.5542,369.5831,367.455,368.8128,54112.0
2022-08-25 12:30:00,383.0,384.35,382.85,384.14,28662.0,368.8031,370.1031,368.6587,369.9009,28662.0
2022-08-25 13:00:00,384.09,385.04,383.42,384.96,39593.0,369.8527,370.7675,369.2076,370.6905,39593.0
2022-08-25 13:30:00,384.95,385.6,384.57,384.98,30582.0,370.6809,371.3068,370.3149,370.7097,30582.0
2022-08-25 14:00:00,385.03,385.62,384.62,385.59,19050.0,370.7579,371.326,370.3631,371.2971,19050.0
2022-08-25 14:30:00,385.52,385.8,385.06,385.75,20312.0,371.2297,371.4993,370.7868,371.4512,20312.0
2022-08-25 15:00:00,385.72,386.45,385.35,386.3,23639.0,371.4223,372.1253,371.066,371.9808,23639.0
2022-08-25 15:30:00,386.3,388.43,385.92,388.15,110505.0,371.9808,374.0319,371.6149,373.7622,110505.0
2022-08-26 09:30:00,391.18,392.47,388.0,390.75,81482.0,376.6799,377.9221,373.6178,376.2659,81482.0
2022-08-26 10:00:00,390.16,392.93,386.25,386.81,89146.0,375.6977,378.3651,371.9327,372.4719,89146.0
2022-08-26 10:30:00,386.46,388.02,384.24,387.17,69535.0,372.1349,373.6371,369.9972,372.8186,69535.0
2022-08-26 11:00:00,386.94,387.44,384.35,385.34,41002.0,372.5971,373.0786,370.1031,371.0564,41002.0
2022-08-26 11:30:00,385.48,386.3,384.95,385.65,30824.0,371.1912,371.9808,370.6809,371.3549,30824.0
2022-08-26 12:00:00,385.65,385.65,382.43,383.17,41419.0,371.3549,371.3549,368.2543,368.9668,41419.0
2022-08-26 12:30:00,383.24,384.06,382.31,384.06,25562.0,369.0342,369.8238,368.1387,369.8238,25562.0
2022-08-26 13:00:00,383.81,384.89,383.52,384.11,23264.0,369.5831,370.6231,369.3039,369.872,23264.0
2022-08-26 13:30:00,383.95,384.02,382.4,382.91,17408.0,369.7179,369.7853,368.2254,368.7165,17408.0
2022-08-26 14:00:00,383.21,383.4,381.94,382.35,28116.0,369.0054,369.1883,367.7824,368.1772,28116.0
2022-08-26 14:30:00,382.44,382.65,380.51,380.65,78074.0,368.2639,368.4661,366.4054,366.5402,78074.0
2022-08-26 15:00:00,380.79,381.41,380.11,381.05,46599.0,366.6751,367.2721,366.0203,366.9254,46599.0
2022-08-26 15:30:00,381.15,381.3,378.68,379.63,154653.0,367.0217,367.1662,364.6433,365.5581,154653.0
2022-08-29 09:30:00,376.16,380.16,374.56,379.53,73507.0,362.2167,366.0684,360.676,365.4618,73507.0
2022-08-29 10:00:00,379.86,381.68,378.7,379.65,64049.0,365.7795,367.5321,364.6625,365.5773,64049.0
2022-08-29 10:30:00,380.0,381.08,379.01,379.74,48225.0,365.9143,366.9543,364.961,365.664,48225.0
2022-08-29 11:00:00,380.0,382.34,379.62,381.31,30056.0,365.9143,368.1676,365.5484,367.1758,30056.0
2022-08-29 11:30:00,381.34,383.27,381.33,383.07,35946.0,367.2047,369.0631,367.195,368.8705,35946.0
2022-08-29 12:00:00,383.11,383.72,382.74,383.25,25038.0,368.9091,369.4964,368.5528,369.0439,25038.0
2022-08-29 12:30:00,383.16,384.6,382.26,384.31,35572.0,368.9572,370.3438,368.0906,370.0646,35572.0
2022-08-29 13:00:00,384.09,384.88,383.67,384.51,26296.0,369.8527,370.6134,369.4483,370.2572,26296.0
2022-08-29 13:30:00,384.43,385.43,384.42,384.6,41333.0,370.1801,371.1431,370.1705,370.3438,41333.0
2022-08-29 14:00:00,384.56,384.63,382.31,382.46,34410.0,370.3053,370.3727,368.1387,368.2832,34410.0
2022-08-29 14:30:00,382.56,383.65,382.34,382.77,46281.0,368.3794,369.429,368.1676,368.5817,46281.0
2022-08-29 15:00:00,382.75,383.51,382.04,382.62,66529.0,368.5624,369.2942,367.8787,368.4372,66529.0
2022-08-29 15:30:00,382.53,383.36,380.55,380.7,138870.0,368.3506,369.1498,366.444,366.5884,138870.0
2022-08-30 09:30:00,379.24,379.77,372.52,372.76,90670.0,365.1825,365.6929,358.7116,358.9427,90670.0
2022-08-30 10:00:00,372.81,374.43,368.89,370.3,102962.0,358.9909,360.5508,355.2162,356.5739,102962.0
2022-08-30 10:30:00,370.3,370.88,365.52,367.3,99915.0,356.5739,357.1324,351.9711,353.6851,99915.0
2022-08-30 11:00:00,367.24,368.78,367.02,367.97,66993.0,353.6273,355.1102,353.4155,354.3303,66993.0
2022-08-30 11:30:00,368.09,369.21,367.82,368.65,52134.0,354.4458,355.5243,354.1858,354.9851,52134.0
2022-08-30 12:00:00,368.81,370.12,368.27,369.0,51037.0,355.1391,356.4006,354.6191,355.3221,51037.0
2022-08-30 12:30:00,369.0,369.16,367.97,368.6,42193.0,355.3221,355.4762,354.3303,354.9369,42193.0
2022-08-30 13:00:00,368.49,369.02,367.18,367.81,30624.0,354.831,355.3413,353.5695,354.1762,30624.0
2022-08-30 13:30:00,367.81,369.13,367.15,368.73,32568.0,354.1762,355.4473,353.5407,355.0621,32568.0
2022-08-30 14:00:00,368.77,369.1,367.75,368.06,32783.0,355.1006,355.4184,354.1184,354.4169,32783.0
2022-08-30 14:30:00,368.0,368.78,367.9,368.4,28244.0,354.3591,355.1102,354.2629,354.7443,28244.0
2022-08-30 15:00:00,368.45,370.69,368.39,369.5,45767.0,354.7925,356.9494,354.7347,355.8035,45767.0
2022-08-30 15:30:00,369.56,370.0,367.87,368.71,126779.0,355.8613,356.285,354.234,355.0428,126779.0
2022-08-31 09:30:00,370.03,370.03,366.33,366.33,96199.0,356.3139,356.3139,352.7511,352.7511,96199.0
2022-08-31 10:00:00,366.37,367.14,364.53,365.74,74647.0,352.7896,353.531,351.0178,352.1829,74647.0
2022-08-31 10:30:00,365.57,368.96,365.56,367.41,32798.0,352.0192,355.2836,352.0096,353.791,32798.0
2022-08-31 11:00:00,367.55,367.72,366.09,366.71,31854.0,353.9258,354.0895,352.5199,353.117,31854.0
2022-08-31 11:30:00,366.5,368.06,366.35,368.06,20904.0,352.9147,354.4169,352.7703,354.4169,20904.0
2022-08-31 12:00:00,367.98,368.8,367.56,367.62,21028.0,354.3399,355.1295,353.9355,353.9932,21028.0
2022-08-31 12:30:00,367.75,368.57,367.29,368.02,29643.0,354.1184,354.908,353.6755,354.3784,29643.0
2022-08-31 13:00:00,368.29,368.69,367.37,367.73,21178.0,354.6384,355.0236,353.7525,354.0992,21178.0
2022-08-31 13:30:00,367.31,367.8,366.3,366.88,25116.0,353.6947,354.1666,352.7222,353.2807,25116.0
2022-08-31 14:00:00,367.03,367.43,366.3,366.4,24651.0,353.4251,353.8103,352.7222,352.8185,24651.0
2022-08-31 14:30:00,366.24,366.53,365.14,365.95,28155.0,352.6644,352.9436,351.6052,352.3851,28155.0
2022-08-31 15:00:00,365.88,368.05,365.63,366.76,42444.0,352.3177,354.4073,352.077,353.1651,42444.0
2022-08-31 15:30:00,366.67,368.17,364.67,365.18,216871.0,353.0784,354.5228,351.1526,351.6437,216871.0
2022-09-01 09:30:00,358.98,361.5,357.25,360.15,107438.0,345.6735,348.1001,344.0076,346.8001,107438.0
2022-09-01 10:00:00,360.35,362.22,358.59,362.11,73322.0,346.9927,348.7934,345.298,348.6875,73322.0
2022-09-01 10:30:00,361.88,362.81,360.38,361.16,53620.0,348.466,349.3615,347.0216,347.7727,53620.0
2022-09-01 11:00:00,361.12,361.97,359.79,360.47,38022.0,347.7342,348.5527,346.4535,347.1083,38022.0
2022-09-01 11:30:00,360.58,361.46,360.0,360.42,40654.0,347.2142,348.0616,346.6557,347.0601,40654.0
2022-09-01 12:00:00,360.42,361.11,359.82,360.25,36167.0,347.0601,347.7245,346.4824,346.8964,36167.0
2022-09-01 12:30:00,360.23,360.46,358.77,359.35,35145.0,346.8772,347.0986,345.4713,346.0298,35145.0
2022-09-01 13:00:00,359.25,363.36,358.68,363.08,95021.0,345.9335,349.8911,345.3846,349.6215,95021.0
2022-09-01 13:30:00,363.22,363.29,361.57,361.8,49788.0,349.7563,349.8237,348.1675,348.389,49788.0
2022-09-01 14:00:00,361.94,364.01,361.37,363.69,34038.0,348.5238,350.517,347.9749,350.2089,34038.0
2022-09-01 14:30:00,363.77,364.76,362.7,363.33,35074.0,350.2859,351.2392,349.2556,349.8623,35074.0
2022-09-01 15:00:00,363.18,364.58,362.12,362.12,42327.0,349.7178,351.0659,348.6971,348.6971,42327.0
2022-09-01 15:30:00,362.12,364.06,361.77,363.99,97660.0,348.6971,350.5652,348.3601,350.4978,97660.0
2022-09-02 09:30:00,369.95,370.38,364.15,365.88,62482.0,356.2369,356.6509,350.6519,352.3177,62482.0
2022-09-02 10:00:00,365.7,368.78,364.67,368.78,37149.0,352.1444,355.1102,351.1526,355.1102,37149.0
2022-09-02 10:30:00,368.82,369.37,367.16,367.88,37438.0,355.1488,355.6784,353.5503,354.2436,37438.0
2022-09-02 11:00:00,368.02,369.19,367.73,368.43,28643.0,354.3784,355.505,354.0992,354.7732,28643.0
2022-09-02 11:30:00,368.48,369.5,367.88,368.37,34004.0,354.8214,355.8035,354.2436,354.7154,34004.0
2022-09-02 12:00:00,368.39,368.87,366.75,367.01,27193.0,354.7347,355.1969,353.1555,353.4058,27193.0
2022-09-02 12:30:00,366.72,366.84,364.33,365.11,39959.0,353.1266,353.2421,350.8252,351.5763,39959.0
2022-09-02 13:00:00,365.07,365.07,361.98,362.31,29407.0,351.5378,351.5378,348.5623,348.8801,29407.0
2022-09-02 13:30:00,362.16,363.57,361.5,361.86,23097.0,348.7356,350.0934,348.1001,348.4467,23097.0
2022-09-02 14:00:00,361.88,363.29,361.86,363.21,19584.0,348.466,349.8237,348.4467,349.7467,19584.0
2022-09-02 14:30:00,363.0,363.88,362.24,362.38,24214.0,349.5445,350.3919,348.8127,348.9475,24214.0
2022-09-02 15:00:00,362.71,363.27,361.88,362.28,25487.0,349.2652,349.8045,348.466,348.8512,25487.0
2022-09-02 15:30:00,362.26,362.37,360.82,362.22,187360.0,348.8319,348.9378,347.4453,348.7934,187360.0
2022-09-06 09:30:00,363.19,364.96,358.32,360.4,103897.0,349.7274,351.4318,345.038,347.0409,103897.0
2022-09-06 10:00:00,360.06,360.08,355.82,356.98,61398.0,346.7135,346.7327,342.6306,343.7476,61398.0
2022-09-06 10:30:00,356.81,360.32,355.48,359.49,48381.0,343.5839,346.9638,342.3032,346.1646,48381.0
2022-09-06 11:00:00,359.44,360.21,357.87,358.14,29467.0,346.1164,346.8579,344.6046,344.8646,29467.0
2022-09-06 11:30:00,358.0,361.0,358.0,360.76,22544.0,344.7298,347.6186,344.7298,347.3875,22544.0
2022-09-06 12:00:00,360.79,361.01,358.65,359.44,19847.0,347.4164,347.6283,345.3557,346.1164,19847.0
2022-09-06 12:30:00,359.51,360.98,358.83,360.18,26009.0,346.1839,347.5994,345.5291,346.829,26009.0
2022-09-06 13:00:00,360.24,360.42,358.03,358.82,18891.0,346.8868,347.0601,344.7587,345.5194,18891.0
2022-09-06 13:30:00,358.87,359.79,358.7,359.76,14281.0,345.5676,346.4535,345.4039,346.4246,14281.0
2022-09-06 14:00:00,359.6,360.92,359.34,360.11,19818.0,346.2705,347.5416,346.0202,346.7616,19818.0
2022-09-06 14:30:00,360.15,360.47,359.43,359.87,20999.0,346.8001,347.1083,346.1068,346.5305,20999.0
2022-09-06 15:00:00,359.94,360.67,359.41,360.09,21735.0,346.5979,347.3009,346.0876,346.7424,21735.0
2022-09-06 15:30:00,359.8,361.38,359.12,361.13,90099.0,346.4631,347.9845,345.8083,347.7438,90099.0
2022-09-07 09:30:00,357.88,360.88,357.22,360.15,66478.0,344.6143,347.5031,343.9787,346.8001,66478.0
2022-09-07 10:00:00,359.95,361.29,359.11,361.02,43732.0,346.6075,347.8979,345.7987,347.6379,43732.0
2022-09-07 10:30:00,361.24,363.4,361.24,363.19,25094.0,347.8497,349.9297,347.8497,349.7274,25094.0
2022-09-07 11:00:00,363.19,364.8,362.5,364.48,43351.0,349.7274,351.2778,349.063,350.9696,43351.0
2022-09-07 11:30:00,364.48,364.65,363.6,364.2,21468.0,350.9696,351.1333,350.1222,350.7,21468.0
2022-09-07 12:00:00,364.14,364.56,362.1,362.26,28892.0,350.6422,351.0467,348.6778,348.8319,28892.0
2022-09-07 12:30:00,362.19,364.06,361.56,363.41,26068.0,348.7645,350.5652,348.1579,349.9393,26068.0
2022-09-07 13:00:00,363.69,364.71,363.0,363.5,31245.0,350.2089,351.1911,349.5445,350.026,31245.0
2022-09-07 13:30:00,363.6,365.75,363.59,365.47,25537.0,350.1222,352.1926,350.1126,351.9229,25537.0
2022-09-07 14:00:00,365.58,366.82,364.88,365.24,25813.0,352.0289,353.2229,351.3548,351.7015,25813.0
2022-09-07 14:30:00,365.33,366.33,365.1,366.24,27509.0,351.7881,352.7511,351.5666,352.6644,27509.0
2022-09-07 15:00:00,366.18,366.97,365.77,366.89,29036.0,352.6066,353.3673,352.2118,353.2903,29036.0
2022-09-07 15:30:00,366.82,366.86,365.62,365.92,92567.0,353.2229,353.2614,352.0674,352.3562,92567.0
2022-09-08 09:30:00,363.76,367.24,362.9,365.18,70987.0,350.2763,353.6273,349.4482,351.6437,70987.0
2022-09-08 10:00:00,365.15,367.91,363.74,367.04,50485.0,351.6148,354.2725,350.2571,353.4347,50485.0
2022-09-08 10:30:00,366.74,368.97,366.63,368.54,40472.0,353.1459,355.2932,353.0399,354.8791,40472.0
2022-09-08 11:00:00,368.37,369.65,368.23,369.04,33256.0,354.7154,355.948,354.5806,355.3606,33256.0
2022-09-08 11:30:00,369.07,369.91,367.77,368.12,52564.0,355.3895,356.1983,354.1377,354.4747,52564.0
2022-09-08 12:00:00,368.4,368.4,365.43,366.37,26949.0,354.7443,354.7443,351.8844,352.7896,26949.0
2022-09-08 12:30:00,366.1,368.94,366.07,368.75,28940.0,352.5296,355.2643,352.5007,355.0813,28940.0
2022-09-08 13:00:00,368.67,369.86,368.06,369.58,21240.0,355.0043,356.1502,354.4169,355.8806,21240.0
2022-09-08 13:30:00,369.41,370.0,368.37,369.29,11526.0,355.7169,356.285,354.7154,355.6013,11526.0
2022-09-08 14:00:00,369.15,370.06,368.8,370.03,15121.0,355.4665,356.3428,355.1295,356.3139,15121.0
2022-09-08 14:30:00,370.1,370.44,368.16,368.42,25266.0,356.3813,356.7087,354.5132,354.7636,25266.0
2022-09-08 15:00:00,368.39,369.2,367.68,368.68,48082.0,354.7347,355.5147,354.051,355.0139,48082.0
2022-09-08 15:30:00,368.63,369.55,366.78,368.56,192700.0,354.9658,355.8517,353.1844,354.8984,192700.0
2022-09-09 09:30:00,373.02,374.57,372.25,374.53,63425.0,359.1931,360.6856,358.4516,360.6471,63425.0
2022-09-09 10:00:00,374.34,375.0,372.97,373.99,44760.0,360.4641,361.0997,359.1449,360.1271,44760.0
2022-09-09 10:30:00,374.25,375.26,373.85,374.79,43147.0,360.3775,361.35,359.9923,360.8975,43147.0
2022-09-09 11:00:00,374.77,375.06,372.1,373.38,94135.0,360.8782,361.1575,358.3072,359.5397,94135.0
2022-09-09 11:30:00,373.35,374.89,372.19,374.86,109329.0,359.5108,360.9938,358.3938,360.9649,109329.0
2022-09-09 12:00:00,374.8,375.12,372.83,373.25,62060.0,360.9071,361.2152,359.0101,359.4145,62060.0
2022-09-09 12:30:00,373.28,374.27,373.01,373.94,19149.0,359.4434,360.3967,359.1834,360.079,19149.0
2022-09-09 13:00:00,373.74,374.09,373.36,373.62,26546.0,359.8864,360.2234,359.5205,359.7708,26546.0
2022-09-09 13:30:00,373.66,374.08,372.64,373.24,16794.0,359.8093,360.2138,358.8272,359.4049,16794.0
2022-09-09 14:00:00,373.17,373.6,372.56,373.55,16335.0,359.3375,359.7516,358.7501,359.7034,16335.0
2022-09-09 14:30:00,373.69,373.85,373.09,373.51,24916.0,359.8382,359.9923,359.2605,359.6649,24916.0
2022-09-09 15:00:00,373.46,374.2,373.31,373.71,27436.0,359.6168,360.3293,359.4723,359.8575,27436.0
2022-09-09 15:30:00,373.62,374.06,372.1,372.24,125727.0,359.7708,360.1945,358.3072,358.442,125727.0
2022-09-12 09:30:00,375.29,376.0,373.08,375.19,84360.0,361.3789,362.0626,359.2508,361.2826,84360.0
2022-09-12 10:00:00,375.19,375.23,373.0,373.32,55373.0,361.2826,361.3212,359.1738,359.4819,55373.0
2022-09-12 10:30:00,373.51,373.85,370.72,371.01,46857.0,359.6649,359.9923,356.9783,357.2576,46857.0
2022-09-12 11:00:00,371.08,371.51,370.18,371.27,51358.0,357.325,357.739,356.4583,357.5079,51358.0
2022-09-12 11:30:00,371.35,371.82,369.83,370.65,40381.0,357.585,358.0376,356.1213,356.9109,40381.0
2022-09-12 12:00:00,370.65,372.53,370.65,372.17,47536.0,356.9109,358.7212,356.9109,358.3746,47536.0
2022-09-12 12:30:00,372.2,373.5,371.95,373.42,25912.0,358.4035,359.6553,358.1627,359.5782,25912.0
2022-09-12 13:00:00,373.54,375.15,373.19,374.82,35205.0,359.6938,361.2441,359.3568,360.9263,35205.0
2022-09-12 13:30:00,374.81,374.82,373.82,374.32,23318.0,360.9167,360.9263,359.9634,360.4449,23318.0
2022-09-12 14:00:00,374.24,374.24,372.63,372.95,20211.0,360.3678,360.3678,358.8175,359.1257,20211.0
2022-09-12 14:30:00,372.78,373.72,372.55,373.17,14318.0,358.962,359.8671,358.7405,359.3375,14318.0
2022-09-12 15:00:00,373.25,373.56,372.91,372.98,21274.0,359.4145,359.7131,359.0871,359.1546,21274.0
2022-09-12 15:30:00,372.92,374.27,372.34,374.02,115562.0,359.0968,360.3967,358.5383,360.156,115562.0
2022-09-13 09:30:00,365.55,371.43,365.07,370.2,59664.0,352.0,357.662,351.5378,356.4776,59664.0
2022-09-13 10:00:00,370.2,370.58,368.22,369.63,32625.0,356.4776,356.8435,354.571,355.9287,32625.0
2022-09-13 10:30:00,369.37,369.38,365.66,367.73,60418.0,355.6784,355.688,352.1059,354.0992,60418.0
2022-09-13 11:00:00,367.7,369.62,367.54,369.35,28953.0,354.0703,355.9191,353.9162,355.6591,28953.0
2022-09-13 11:30:00,369.46,369.46,367.94,368.58,9953.0,355.765,355.765,354.3014,354.9176,9953.0
2022-09-13 12:00:00,368.48,370.61,368.46,369.97,16253.0,354.8214,356.8724,354.8021,356.2561,16253.0
2022-09-13 12:30:00,369.93,370.92,369.22,370.27,22991.0,356.2176,357.1709,355.5339,356.545,22991.0
2022-09-13 13:00:00,370.27,371.12,370.03,370.84,12764.0,356.545,357.3635,356.3139,357.0939,12764.0
2022-09-13 13:30:00,370.71,370.86,369.15,369.21,10164.0,356.9687,357.1131,355.4665,355.5243,10164.0
2022-09-13 14:00:00,369.21,369.3,367.71,367.88,9835.0,355.5243,355.611,354.0799,354.2436,9835.0
2022-09-13 14:30:00,367.89,368.05,366.17,366.37,23619.0,354.2532,354.4073,352.597,352.7896,23619.0
2022-09-13 15:00:00,366.37,366.59,365.04,365.12,34086.0,352.7896,353.0014,351.5089,351.5859,34086.0
2022-09-13 15:30:00,365.02,365.02,361.95,363.39,208065.0,351.4896,351.4896,348.5334,349.92,208065.0
2022-09-14 09:30:00,364.35,365.25,362.66,363.6,89648.0,350.8444,351.7111,349.2171,350.1222,89648.0
2022-09-14 10:00:00,363.71,364.44,358.5,358.51,58667.0,350.2282,350.9311,345.2113,345.2209,58667.0
2022-09-14 10:30:00,358.48,362.54,358.48,362.13,35711.0,345.192,349.1015,345.192,348.7067,35711.0
2022-09-14 11:00:00,362.18,362.7,360.72,361.31,54797.0,348.7549,349.2556,347.349,347.9171,54797.0
2022-09-14 11:30:00,361.44,362.45,361.17,361.54,35985.0,348.0423,349.0149,347.7823,348.1386,35985.0
2022-09-14 12:00:00,361.63,362.5,361.03,361.92,22291.0,348.2253,349.063,347.6475,348.5045,22291.0
2022-09-14 12:30:00,362.04,363.38,361.56,362.51,34142.0,348.6201,349.9104,348.1579,349.0726,34142.0
2022-09-14 13:00:00,362.73,362.88,361.57,362.07,20208.0,349.2845,349.4289,348.1675,348.649,20208.0
2022-09-14 13:30:00,362.03,362.29,359.93,360.27,33044.0,348.6104,348.8608,346.5883,346.9157,33044.0
2022-09-14 14:00:00,360.15,360.51,359.36,360.05,25319.0,346.8001,347.1468,346.0394,346.7038,25319.0
2022-09-14 14:30:00,360.01,360.53,358.92,359.05,34906.0,346.6653,347.166,345.6157,345.7409,34906.0
2022-09-14 15:00:00,359.05,359.68,358.0,358.48,42813.0,345.7409,346.3476,344.7298,345.192,42813.0
2022-09-14 15:30:00,358.38,361.3,357.58,360.84,129733.0,345.0957,347.9075,344.3254,347.4646,129733.0
2022-09-15 09:30:00,360.9,363.32,358.5,363.32,46571.0,347.5223,349.8526,345.2113,349.8526,46571.0
2022-09-15 10:00:00,363.28,363.86,361.36,361.5,28615.0,349.8141,350.3726,347.9653,348.1001,28615.0
2022-09-15 10:30:00,361.59,362.73,360.46,361.69,29884.0,348.1868,349.2845,347.0986,348.283,29884.0
2022-09-15 11:00:00,361.13,363.62,361.05,363.29,16306.0,347.7438,350.1415,347.6668,349.8237,16306.0
2022-09-15 11:30:00,363.37,363.6,360.72,361.6,17072.0,349.9008,350.1222,347.349,348.1964,17072.0
2022-09-15 12:00:00,361.44,362.12,360.69,361.63,13752.0,348.0423,348.6971,347.3201,348.2253,13752.0
2022-09-15 12:30:00,361.66,362.44,361.18,362.38,17852.0,348.2542,349.0052,347.7919,348.9475,17852.0
2022-09-15 13:00:00,362.68,364.6,362.67,364.35,27700.0,349.2363,351.0852,349.2267,350.8444,27700.0
2022-09-15 13:30:00,364.26,364.3,363.31,363.96,18339.0,350.7578,350.7963,349.843,350.4689,18339.0
2022-09-15 14:00:00,363.88,363.88,362.18,362.91,27899.0,350.3919,350.3919,348.7549,349.4578,27899.0
2022-09-15 14:30:00,362.96,363.02,361.29,361.3,31436.0,349.506,349.5637,347.8979,347.9075,31436.0
2022-09-15 15:00:00,361.53,361.53,358.86,359.17,40228.0,348.129,348.129,345.5579,345.8565,40228.0
2022-09-15 15:30:00,359.1,360.35,358.31,358.72,180082.0,345.789,346.9927,345.0283,345.4231,180082.0
2022-09-16 09:30:00,355.3,356.09,349.13,349.51,417873.0,342.1299,342.8906,336.1886,336.5545,417873.0
2022-09-16 10:00:00,349.81,352.38,349.41,351.61,105496.0,336.8434,339.3181,336.4582,338.5767,105496.0
2022-09-16 10:30:00,351.98,354.0,351.98,352.05,39432.0,338.933,340.8781,338.933,339.0004,39432.0
2022-09-16 11:00:00,352.0,352.51,350.91,351.69,31450.0,338.9522,339.4433,337.9026,338.6537,31450.0
2022-09-16 11:30:00,351.58,352.55,350.61,352.4,43507.0,338.5478,339.4818,337.6138,339.3374,43507.0
2022-09-16 12:00:00,352.25,352.25,349.77,350.87,58664.0,339.193,339.193,336.8049,337.8641,58664.0
2022-09-16 12:30:00,351.0,351.55,350.02,351.22,41577.0,337.9893,338.5189,337.0456,338.2011,41577.0
2022-09-16 13:00:00,351.28,352.0,350.99,351.78,43478.0,338.2589,338.9522,337.9797,338.7404,43478.0
2022-09-16 13:30:00,351.81,352.31,350.67,351.35,49642.0,338.7693,339.2507,337.6715,338.3263,49642.0
2022-09-16 14:00:00,351.45,353.24,351.12,352.77,25472.0,338.4226,340.1463,338.1048,339.6937,25472.0
2022-09-16 14:30:00,352.62,352.88,351.79,352.57,37736.0,339.5492,339.7996,338.75,339.5011,37736.0
2022-09-16 15:00:00,352.79,354.0,352.3,352.72,45566.0,339.7129,340.8781,339.2411,339.6455,45566.0
2022-09-16 15:30:00,352.51,355.4,351.95,354.51,232433.0,339.4433,342.2262,338.9041,341.3692,232433.0
2022-09-19 09:30:00,350.28,359.41,349.54,358.22,76888.0,337.296,346.0876,336.5834,344.9417,76888.0
2022-09-19 10:00:00,357.91,360.9,357.02,360.9,37531.0,344.6432,347.5223,343.7862,347.5223,37531.0
2022-09-19 10:30:00,360.67,361.31,359.18,360.48,20272.0,347.3009,347.9171,345.8661,347.1179,20272.0
2022-09-19 11:00:00,360.67,361.44,359.33,359.34,22245.0,347.3009,348.0423,346.0105,346.0202,22245.0
2022-09-19 11:30:00,359.34,359.9,358.48,358.93,16761.0,346.0202,346.5594,345.192,345.6254,16761.0
2022-09-19 12:00:00,359.13,359.92,358.26,359.19,15991.0,345.8179,346.5787,344.9802,345.8757,15991.0
2022-09-19 12:30:00,359.14,359.96,358.28,358.81,29005.0,345.8276,346.6172,344.9994,345.5098,29005.0
2022-09-19 13:00:00,358.77,359.06,357.85,359.06,55315.0,345.4713,345.7505,344.5854,345.7505,55315.0
2022-09-19 13:30:00,359.05,359.05,356.88,357.43,56797.0,345.7409,345.7409,343.6513,344.181,56797.0
2022-09-19 14:00:00,357.49,358.18,356.9,358.18,36380.0,344.2387,344.9032,343.6706,344.9032,36380.0
2022-09-19 14:30:00,358.46,359.28,358.46,359.28,15183.0,345.1728,345.9624,345.1728,345.9624,15183.0
2022-09-19 15:00:00,359.27,361.58,359.26,361.44,31379.0,345.9527,348.1771,345.9431,348.0423,31379.0
2022-09-19 15:30:00,361.58,363.2,361.58,362.68,81380.0,348.1771,349.7371,348.1771,349.2363,81380.0
2022-09-20 09:30:00,359.88,360.46,355.28,355.55,80729.0,346.5401,347.0986,342.1106,342.3706,80729.0
2022-09-20 10:00:00,355.46,356.48,354.0,355.12,43639.0,342.284,343.2662,340.8781,341.9566,43639.0
2022-09-20 10:30:00,355.18,356.08,353.2,355.44,44493.0,342.0144,342.881,340.1077,342.2647,44493.0
2022-09-20 11:00:00,355.4,356.92,355.25,356.11,41889.0,342.2262,343.6899,342.0818,342.9099,41889.0
2022-09-20 11:30:00,355.95,356.6,355.61,355.96,31608.0,342.7558,343.3817,342.4284,342.7654,31608.0
2022-09-20 12:00:00,356.02,356.59,355.02,355.25,32818.0,342.8232,343.3721,341.8603,342.0818,32818.0
2022-09-20 12:30:00,355.22,355.84,354.71,355.74,15666.0,342.0529,342.6499,341.5618,342.5536,15666.0
2022-09-20 13:00:00,355.7,355.96,354.73,355.31,16697.0,342.5151,342.7654,341.581,342.1395,16697.0
2022-09-20 13:30:00,355.31,355.71,354.29,354.39,49404.0,342.1395,342.5247,341.1573,341.2536,49404.0
2022-09-20 14:00:00,354.76,355.17,353.34,354.18,79950.0,341.6099,342.0047,340.2426,341.0514,79950.0
2022-09-20 14:30:00,354.18,354.53,352.87,353.65,68201.0,341.0514,341.3884,339.79,340.5411,68201.0
2022-09-20 15:00:00,353.74,355.62,352.53,355.24,115917.0,340.6277,342.438,339.4626,342.0721,115917.0
2022-09-20 15:30:00,355.24,357.62,354.87,355.82,170819.0,342.0721,344.3639,341.7158,342.6306,170819.0
2022-09-21 09:30:00,360.3,361.09,357.92,358.22,71558.0,346.9446,347.7053,344.6528,344.9417,71558.0
2022-09-21 10:00:00,358.35,360.73,357.91,360.72,30133.0,345.0669,347.3586,344.6432,347.349,30133.0
2022-09-21 10:30:00,360.62,360.62,358.16,358.62,33482.0,347.2527,347.2527,344.8839,345.3268,33482.0
2022-09-21 11:00:00,358.51,359.01,358.09,358.75,20709.0,345.2209,345.7024,344.8165,345.452,20709.0
2022-09-21 11:30:00,358.75,358.81,357.44,357.52,15635.0,345.452,345.5098,344.1906,344.2676,15635.0
2022-09-21 12:00:00,357.9,358.05,357.14,357.33,22210.0,344.6335,344.778,343.9017,344.0847,22210.0
2022-09-21 12:30:00,357.34,357.9,356.97,357.31,22263.0,344.0943,344.6335,343.738,344.0654,22263.0
2022-09-21 13:00:00,357.29,357.93,357.21,357.47,20095.0,344.0461,344.6624,343.9691,344.2195,20095.0
2022-09-21 13:30:00,357.6,358.25,357.38,358.25,15082.0,344.3447,344.9706,344.1328,344.9706,15082.0
2022-09-21 14:00:00,357.66,357.66,352.13,353.19,61227.0,344.4024,344.4024,339.0774,340.0981,61227.0
2022-09-21 14:30:00,352.91,359.38,352.49,357.14,63176.0,339.8285,346.0587,339.4241,343.9017,63176.0
2022-09-21 15:00:00,357.3,357.81,352.57,352.66,41597.0,344.0558,344.5469,339.5011,339.5878,41597.0
2022-09-21 15:30:00,352.34,353.17,349.82,349.82,123700.0,339.2796,340.0789,336.853,336.853,123700.0
2022-09-22 09:30:00,352.51,354.05,348.0,348.93,79980.0,339.4433,340.9262,335.1005,335.996,79980.0
2022-09-22 10:00:00,348.72,350.72,347.53,349.55,45205.0,335.7938,337.7197,334.6479,336.593,45205.0
2022-09-22 10:30:00,349.88,350.28,347.98,348.13,30025.0,336.9108,337.296,335.0812,335.2257,30025.0
2022-09-22 11:00:00,348.08,349.49,347.73,349.07,27135.0,335.1775,336.5353,334.8405,336.1308,27135.0
2022-09-22 11:30:00,348.99,349.61,347.27,347.38,31341.0,336.0538,336.6508,334.3976,334.5035,31341.0
2022-09-22 12:00:00,347.8,348.86,347.35,348.41,31824.0,334.9079,335.9286,334.4746,335.4953,31824.0
2022-09-22 12:30:00,348.0,349.09,347.75,348.78,22114.0,335.1005,336.1501,334.8598,335.8516,22114.0
2022-09-22 13:00:00,348.67,348.89,347.77,348.42,14590.0,335.7457,335.9575,334.879,335.5049,14590.0
2022-09-22 13:30:00,348.5,350.32,347.98,349.78,30132.0,335.582,337.3345,335.0812,336.8145,30132.0
2022-09-22 14:00:00,349.56,349.69,347.33,347.61,27469.0,336.6027,336.7279,334.4553,334.725,27469.0
2022-09-22 14:30:00,347.57,349.62,347.57,349.29,15453.0,334.6864,336.6604,334.6864,336.3427,15453.0
2022-09-22 15:00:00,349.35,350.64,348.22,348.54,32972.0,336.4005,337.6426,335.3123,335.6205,32972.0
2022-09-22 15:30:00,348.78,349.69,345.93,346.21,160434.0,335.8516,336.7279,333.1072,333.3769,160434.0
2022-09-23 09:30:00,341.49,343.1,337.14,337.7,117656.0,328.8318,330.3821,324.6431,325.1823,117656.0
2022-09-23 10:00:00,337.93,339.35,334.78,336.84,97662.0,325.4038,326.7711,322.3705,324.3542,97662.0
2022-09-23 10:30:00,337.48,337.88,333.33,333.82,66337.0,324.9704,325.3556,320.9743,321.4461,66337.0
2022-09-23 11:00:00,333.69,335.58,333.27,334.72,57149.0,321.3209,323.1409,320.9165,322.3128,57149.0
2022-09-23 11:30:00,335.05,335.24,332.35,333.69,67328.0,322.6305,322.8135,320.0306,321.3209,67328.0
2022-09-23 12:00:00,333.6,333.95,330.65,331.18,77353.0,321.2343,321.5713,318.3936,318.904,77353.0
2022-09-23 12:30:00,331.2,333.35,330.97,333.2,51547.0,318.9232,320.9935,318.7018,320.8491,51547.0
2022-09-23 13:00:00,333.2,333.53,332.28,332.35,37744.0,320.8491,321.1669,319.9632,320.0306,37744.0
2022-09-23 13:30:00,332.34,332.8,331.19,331.19,48509.0,320.021,320.4639,318.9136,318.9136,48509.0
2022-09-23 14:00:00,331.05,331.67,329.48,330.49,37985.0,318.7788,319.3758,317.267,318.2396,37985.0
2022-09-23 14:30:00,330.49,330.5,328.66,328.85,49668.0,318.2396,318.2492,316.4774,316.6603,49668.0
2022-09-23 15:00:00,329.06,331.71,328.8,330.85,55337.0,316.8626,319.4143,316.6122,318.5862,55337.0
2022-09-23 15:30:00,331.04,334.46,330.5,334.44,165078.0,318.7692,322.0624,318.2492,322.0431,165078.0
2022-09-26 09:30:00,331.05,336.63,330.76,334.77,76420.0,318.7788,324.152,318.4995,322.3609,76420.0
2022-09-26 10:00:00,334.99,337.77,333.66,337.53,28998.0,322.5727,325.2497,321.292,325.0186,28998.0
2022-09-26 10:30:00,337.58,338.83,336.35,337.57,33782.0,325.0667,326.2704,323.8823,325.0571,33782.0
2022-09-26 11:00:00,337.69,337.69,333.99,334.89,49154.0,325.1727,325.1727,321.6098,322.4765,49154.0
2022-09-26 11:30:00,335.02,336.22,334.44,335.83,37352.0,322.6016,323.7572,322.0431,323.3816,37352.0
2022-09-26 12:00:00,335.85,335.95,334.05,334.06,23685.0,323.4009,323.4972,321.6676,321.6772,23685.0
2022-09-26 12:30:00,334.09,334.68,333.1,334.47,25653.0,321.7061,322.2742,320.7528,322.072,25653.0
2022-09-26 13:00:00,334.44,334.44,331.91,332.52,25732.0,322.0431,322.0431,319.6069,320.1943,25732.0
2022-09-26 13:30:00,332.73,333.93,332.0,332.14,30514.0,320.3965,321.552,319.6936,319.8284,30514.0
2022-09-26 14:00:00,332.34,333.4,332.17,332.4,19899.0,320.021,321.0417,319.8573,320.0788,19899.0
2022-09-26 14:30:00,332.22,333.9,332.07,333.35,45759.0,319.9054,321.5232,319.761,320.9935,45759.0
2022-09-26 15:00:00,333.5,334.11,332.53,333.35,31805.0,321.138,321.7254,320.2039,320.9935,31805.0
2022-09-26 15:30:00,333.33,334.54,332.13,332.48,115171.0,320.9743,322.1394,319.8188,320.1558,115171.0
2022-09-27 09:30:00,335.9,340.25,335.5,338.47,85757.0,323.449,327.6378,323.0638,325.9238,85757.0
2022-09-27 10:00:00,338.88,339.74,335.64,338.57,51486.0,326.3186,327.1467,323.1987,326.02,51486.0
2022-09-27 10:30:00,338.69,341.69,338.54,341.07,90112.0,326.1356,329.0244,325.9912,328.4274,90112.0
2022-09-27 11:00:00,341.1,341.26,336.79,337.35,40760.0,328.4563,328.6103,324.306,324.8453,40760.0
2022-09-27 11:30:00,337.09,338.0,335.76,336.27,49367.0,324.5949,325.4712,323.3142,323.8053,49367.0
2022-09-27 12:00:00,336.17,336.28,334.27,334.45,32856.0,323.709,323.8149,321.8794,322.0528,32856.0
2022-09-27 12:30:00,334.54,335.02,332.8,333.78,30406.0,322.1394,322.6016,320.4639,321.4076,30406.0
2022-09-27 13:00:00,333.54,333.54,332.34,332.98,27005.0,321.1765,321.1765,320.021,320.6373,27005.0
2022-09-27 13:30:00,332.97,333.51,332.56,333.49,17780.0,320.6276,321.1476,320.2328,321.1283,17780.0
2022-09-27 14:00:00,333.56,334.61,333.55,334.16,20071.0,321.1958,322.2068,321.1861,321.7735,20071.0
2022-09-27 14:30:00,334.05,337.13,333.62,336.94,37038.0,321.6676,324.6334,321.2535,324.4505,37038.0
2022-09-27 15:00:00,336.8,337.24,335.58,336.21,29680.0,324.3157,324.7393,323.1409,323.7475,29680.0
2022-09-27 15:30:00,336.28,336.72,335.21,335.75,81385.0,323.8149,324.2386,322.7846,323.3046,81385.0
2022-09-28 09:30:00,338.2,344.2,337.07,342.88,106320.0,325.6638,331.4414,324.5756,330.1703,106320.0
2022-09-28 10:00:00,342.88,343.52,338.33,341.8,47512.0,330.1703,330.7866,325.7889,329.1303,47512.0
2022-09-28 10:30:00,341.43,343.72,341.01,343.59,34985.0,328.774,330.9791,328.3696,330.854,34985.0
2022-09-28 11:00:00,343.25,344.34,342.38,343.05,32017.0,330.5266,331.5762,329.6888,330.334,32017.0
2022-09-28 11:30:00,342.95,343.95,342.21,343.75,32840.0,330.2377,331.2006,329.5251,331.008,32840.0
2022-09-28 12:00:00,343.81,344.17,342.91,343.17,31873.0,331.0658,331.4125,330.1992,330.4495,31873.0
2022-09-28 12:30:00,343.18,343.42,342.14,342.31,33272.0,330.4592,330.6903,329.4577,329.6214,33272.0
2022-09-28 13:00:00,342.5,343.37,341.69,341.92,57536.0,329.8044,330.6421,329.0244,329.2459,57536.0
2022-09-28 13:30:00,341.89,342.76,341.69,342.18,30385.0,329.217,330.0547,329.0244,329.4962,30385.0
2022-09-28 14:00:00,342.18,343.34,341.84,342.26,22040.0,329.4962,330.6132,329.1688,329.5733,22040.0
2022-09-28 14:30:00,342.3,343.48,342.24,343.22,22973.0,329.6118,330.748,329.554,330.4977,22973.0
2022-09-28 15:00:00,343.21,346.89,343.2,346.88,44458.0,330.4881,334.0316,330.4784,334.022,44458.0
2022-09-28 15:30:00,347.0,348.08,345.81,346.07,107423.0,334.1376,335.1775,332.9917,333.242,107423.0
2022-09-29 09:30:00,341.0,344.6,338.44,340.53,94076.0,329.4481,332.9261,326.9748,328.994,94076.0
2022-09-29 10:00:00,340.47,341.19,338.5,340.78,77630.0,328.936,329.6316,327.0328,329.2355,77630.0
2022-09-29 10:30:00,340.77,341.66,338.8,341.19,38787.0,329.2259,330.0857,327.3226,329.6316,38787.0
2022-09-29 11:00:00,341.49,343.27,340.92,341.67,39137.0,329.9215,331.6412,329.3708,330.0954,39137.0
2022-09-29 11:30:00,341.44,343.29,340.67,342.8,44970.0,329.8732,331.6605,329.1293,331.1871,44970.0
2022-09-29 12:00:00,342.67,343.02,341.64,341.95,26358.0,331.0615,331.3997,330.0664,330.3659,26358.0
2022-09-29 12:30:00,341.94,342.95,341.74,342.17,32734.0,330.3562,331.332,330.163,330.5785,32734.0
2022-09-29 13:00:00,341.99,342.12,340.45,341.8,36013.0,330.4045,330.5301,328.9167,330.221,36013.0
2022-09-29 13:30:00,341.73,342.73,339.87,340.65,64697.0,330.1534,331.1195,328.3564,329.1099,64697.0
2022-09-29 14:00:00,340.61,341.0,339.81,340.68,82182.0,329.0713,329.4481,328.2984,329.1389,82182.0
2022-09-29 14:30:00,340.63,341.6,338.59,338.61,91768.0,329.0906,330.0278,327.1197,327.1391,91768.0
2022-09-29 15:00:00,338.61,340.34,338.51,339.52,79762.0,327.1391,328.8104,327.0424,328.0182,79762.0
2022-09-29 15:30:00,339.47,342.32,339.19,340.82,176679.0,327.9699,330.7234,327.6994,329.2742,176679.0
2022-09-30 09:30:00,338.76,339.48,333.66,338.74,98234.0,327.284,327.9796,322.3567,327.2646,98234.0
2022-09-30 10:00:00,339.14,339.14,335.73,336.98,59896.0,327.6511,327.6511,324.3566,325.5643,59896.0
2022-09-30 10:30:00,337.19,339.62,337.18,339.42,62709.0,325.7672,328.1148,325.7575,327.9216,62709.0
2022-09-30 11:00:00,339.5,340.75,338.68,340.2,68396.0,327.9989,329.2066,327.2067,328.6752,68396.0
2022-09-30 11:30:00,340.42,341.06,339.03,339.09,38388.0,328.8877,329.5061,327.5448,327.6028,38388.0
2022-09-30 12:00:00,339.03,340.21,338.43,338.93,43739.0,327.5448,328.6848,326.9651,327.4482,43739.0
2022-09-30 12:30:00,339.42,340.19,339.14,339.47,30487.0,327.9216,328.6655,327.6511,327.9699,30487.0
2022-09-30 13:00:00,339.46,339.79,338.48,338.56,36187.0,327.9603,328.2791,327.0135,327.0907,36187.0
2022-09-30 13:30:00,338.56,338.78,336.52,337.47,40205.0,327.0907,327.3033,325.1199,326.0377,40205.0
2022-09-30 14:00:00,337.31,337.91,335.83,336.21,39021.0,325.8831,326.4628,324.4532,324.8204,39021.0
2022-09-30 14:30:00,336.17,336.61,334.52,335.14,37259.0,324.7817,325.2068,323.1876,323.7866,37259.0
2022-09-30 15:00:00,334.94,336.33,334.51,335.6,66411.0,323.5934,324.9363,323.1779,324.231,66411.0
2022-09-30 15:30:00,335.7,336.15,333.71,334.52,192164.0,324.3276,324.7624,322.405,323.1876,192164.0
2022-10-03 09:30:00,339.61,345.68,339.18,341.84,76610.0,328.1052,333.9695,327.6897,330.2596,76610.0
2022-10-03 10:00:00,342.77,347.05,342.49,346.49,54261.0,331.1581,335.2931,330.8876,334.7521,54261.0
2022-10-03 10:30:00,346.59,347.78,345.24,345.72,75715.0,334.8487,335.9984,333.5444,334.0082,75715.0
2022-10-03 11:00:00,345.65,346.91,345.45,346.38,55401.0,333.9406,335.1579,333.7473,334.6458,55401.0
2022-10-03 11:30:00,346.43,346.44,344.39,345.06,48627.0,334.6941,334.7038,332.7232,333.3705,48627.0
2022-10-03 12:00:00,345.15,345.63,343.15,343.23,30825.0,333.4575,333.9212,331.5253,331.6025,30825.0
2022-10-03 12:30:00,343.2,344.16,343.04,343.71,28780.0,331.5736,332.501,331.419,332.0663,28780.0
2022-10-03 13:00:00,344.09,344.88,343.42,344.42,26443.0,332.4334,333.1966,331.7861,332.7522,26443.0
2022-10-03 13:30:00,344.55,345.3,344.46,344.96,24048.0,332.8778,333.6024,332.7909,333.2739,24048.0
2022-10-03 14:00:00,345.02,346.46,345.02,346.43,27820.0,333.3319,334.7231,333.3319,334.6941,27820.0
2022-10-03 14:30:00,346.38,347.26,346.23,347.06,48365.0,334.6458,335.496,334.5009,335.3028,48365.0
2022-10-03 15:00:00,347.05,347.12,344.73,345.98,79733.0,335.2931,335.3608,333.0517,334.2594,79733.0
2022-10-03 15:30:00,345.92,346.21,343.06,344.07,200670.0,334.2014,334.4816,331.4383,332.4141,200670.0
2022-10-04 09:30:00,350.07,353.93,350.0,353.42,139350.0,338.2108,341.9401,338.1432,341.4473,139350.0
2022-10-04 10:00:00,354.0,355.76,353.79,354.52,84938.0,342.0077,343.7081,341.8048,342.5101,84938.0
2022-10-04 10:30:00,354.35,355.35,352.65,354.87,91125.0,342.3458,343.312,340.7034,342.8482,91125.0
2022-10-04 11:00:00,355.08,356.38,354.73,356.13,44296.0,343.0511,344.3071,342.713,344.0655,44296.0
2022-10-04 11:30:00,356.17,356.17,354.59,354.87,42481.0,344.1042,344.1042,342.5777,342.8482,42481.0
2022-10-04 12:00:00,354.85,356.28,354.27,356.12,30558.0,342.8289,344.2105,342.2685,344.0559,30558.0
2022-10-04 12:30:00,356.11,357.23,355.99,356.21,24069.0,344.0462,345.1283,343.9303,344.1428,24069.0
2022-10-04 13:00:00,356.44,356.54,354.5,355.72,38584.0,344.365,344.4616,342.4908,343.6694,38584.0
2022-10-04 13:30:00,355.77,358.0,355.59,357.35,41893.0,343.7177,345.8722,343.5438,345.2442,41893.0
2022-10-04 14:00:00,357.48,358.54,357.48,357.56,30182.0,345.3698,346.3939,345.3698,345.4471,30182.0
2022-10-04 14:30:00,357.47,360.41,357.47,359.62,89842.0,345.3601,348.2005,345.3601,347.4373,89842.0
2022-10-04 15:00:00,359.72,359.82,358.26,359.33,47057.0,347.5339,347.6305,346.1234,347.1571,47057.0
2022-10-04 15:30:00,359.25,360.7,358.5,360.45,162439.0,347.0798,348.4807,346.3552,348.2392,162439.0
2022-10-05 09:30:00,355.29,358.21,355.29,357.55,67031.0,343.254,346.0751,343.254,345.4374,67031.0
2022-10-05 10:00:00,357.55,357.64,355.6,356.79,49426.0,345.4374,345.5244,343.5535,344.7032,49426.0
2022-10-05 10:30:00,356.82,357.83,356.31,356.53,33045.0,344.7322,345.7079,344.2394,344.452,33045.0
2022-10-05 11:00:00,356.34,357.71,356.34,357.22,25537.0,344.2684,345.592,344.2684,345.1186,25537.0
2022-10-05 11:30:00,357.17,358.02,356.97,357.25,27932.0,345.0703,345.8915,344.8771,345.1476,27932.0
2022-10-05 12:00:00,357.39,359.27,356.75,358.56,19838.0,345.2828,347.0992,344.6645,346.4132,19838.0
2022-10-05 12:30:00,358.41,359.52,357.73,358.86,22895.0,346.2683,347.3407,345.6113,346.703,22895.0
2022-10-05 13:00:00,358.78,359.66,358.56,358.68,26171.0,346.6258,347.4759,346.4132,346.5291,26171.0
2022-10-05 13:30:00,358.69,358.69,357.23,357.28,30755.0,346.5388,346.5388,345.1283,345.1766,30755.0
2022-10-05 14:00:00,357.38,358.16,357.2,357.8,20669.0,345.2732,346.0268,345.0993,345.679,20669.0
2022-10-05 14:30:00,357.76,358.19,357.16,357.8,27254.0,345.6403,346.0557,345.0606,345.679,27254.0
2022-10-05 15:00:00,357.95,359.32,357.33,358.85,101100.0,345.8239,347.1475,345.2249,346.6934,101100.0
2022-10-05 15:30:00,358.81,359.58,355.49,355.9,91212.0,346.6547,347.3987,343.4472,343.8433,91212.0
2022-10-06 09:30:00,354.24,359.24,353.04,356.19,51909.0,342.2396,347.0702,341.0802,344.1235,51909.0
2022-10-06 10:00:00,356.04,356.72,354.35,356.09,34819.0,343.9786,344.6355,342.3458,344.0269,34819.0
2022-10-06 10:30:00,355.77,359.34,355.5,358.56,29681.0,343.7177,347.1668,343.4569,346.4132,29681.0
2022-10-06 11:00:00,358.87,358.87,356.55,358.24,34033.0,346.7127,346.7127,344.4713,346.1041,34033.0
2022-10-06 11:30:00,358.18,358.72,356.38,356.38,22978.0,346.0461,346.5678,344.3071,344.3071,22978.0
2022-10-06 12:00:00,356.43,356.98,355.9,356.98,15224.0,344.3554,344.8867,343.8433,344.8867,15224.0
2022-10-06 12:30:00,357.0,357.93,356.66,357.08,16581.0,344.9061,345.8046,344.5776,344.9834,16581.0
2022-10-06 13:00:00,357.02,357.82,356.71,357.46,18228.0,344.9254,345.6983,344.6259,345.3505,18228.0
2022-10-06 13:30:00,357.54,357.54,355.91,356.47,18616.0,345.4278,345.4278,343.853,344.394,18616.0
2022-10-06 14:00:00,356.5,356.5,355.15,355.8,16898.0,344.423,344.423,343.1187,343.7467,16898.0
2022-10-06 14:30:00,355.88,356.45,355.17,355.82,24519.0,343.824,344.3747,343.1381,343.766,24519.0
2022-10-06 15:00:00,355.93,356.61,355.17,356.61,24819.0,343.8723,344.5293,343.1381,344.5293,24819.0
2022-10-06 15:30:00,356.69,357.03,355.29,355.47,101475.0,344.6066,344.935,343.254,343.4279,101475.0
2022-10-07 09:30:00,352.05,355.08,350.59,350.63,107916.0,340.1237,343.0511,338.7132,338.7519,107916.0
2022-10-07 10:00:00,350.46,353.34,349.7,351.73,63535.0,338.5876,341.37,337.8534,339.8146,63535.0
2022-10-07 10:30:00,352.06,355.32,351.47,354.45,47580.0,340.1334,343.283,339.5634,342.4424,47580.0
2022-10-07 11:00:00,354.71,355.17,352.73,353.63,62515.0,342.6936,343.1381,340.7807,341.6502,62515.0
2022-10-07 11:30:00,353.66,354.44,352.95,353.36,38166.0,341.6792,342.4328,340.9933,341.3894,38166.0
2022-10-07 12:00:00,353.5,354.68,353.32,354.21,26576.0,341.5246,342.6647,341.3507,342.2106,26576.0
2022-10-07 12:30:00,354.22,354.65,353.31,354.31,44885.0,342.2202,342.6357,341.3411,342.3072,44885.0
2022-10-07 13:00:00,354.33,355.25,353.72,355.01,28477.0,342.3265,343.2153,341.7372,342.9835,28477.0
2022-10-07 13:30:00,354.94,356.1,354.63,355.21,31377.0,342.9158,344.0365,342.6163,343.1767,31377.0
2022-10-07 14:00:00,355.12,355.52,354.51,354.74,33053.0,343.0897,343.4762,342.5004,342.7226,33053.0
2022-10-07 14:30:00,354.67,355.44,353.86,354.15,32231.0,342.655,343.3989,341.8724,342.1526,32231.0
2022-10-07 15:00:00,354.33,355.28,352.83,353.36,32304.0,342.3265,343.2443,340.8773,341.3894,32304.0
2022-10-07 15:30:00,353.41,356.4,352.93,356.05,139659.0,341.4377,344.3264,340.9739,343.9882,139659.0
2022-10-10 09:30:00,358.26,365.28,357.18,360.5,114527.0,346.1234,352.9056,345.08,348.2875,114527.0
2022-10-10 10:00:00,360.7,362.1,358.66,361.2,65180.0,348.4807,349.8333,346.5098,348.9638,65180.0
2022-10-10 10:30:00,361.13,361.32,356.56,357.45,60420.0,348.8962,349.0797,344.481,345.3408,60420.0
2022-10-10 11:00:00,357.52,358.44,355.75,358.05,34306.0,345.4084,346.2973,343.6984,345.9205,34306.0
2022-10-10 11:30:00,358.05,360.72,357.65,360.44,89757.0,345.9205,348.5,345.534,348.2295,89757.0
2022-10-10 12:00:00,360.31,360.5,358.26,358.28,47087.0,348.1039,348.2875,346.1234,346.1427,47087.0
2022-10-10 12:30:00,358.33,358.95,356.71,357.13,44256.0,346.191,346.79,344.6259,345.0317,44256.0
2022-10-10 13:00:00,357.09,357.24,355.94,356.46,35175.0,344.993,345.1379,343.882,344.3844,35175.0
2022-10-10 13:30:00,356.46,359.49,356.35,358.54,28742.0,344.3844,347.3117,344.2781,346.3939,28742.0
2022-10-10 14:00:00,358.66,358.8,357.28,357.71,20498.0,346.5098,346.6451,345.1766,345.592,20498.0
2022-10-10 14:30:00,357.79,359.22,357.68,358.23,28474.0,345.6693,347.0509,345.563,346.0944,28474.0
2022-10-10 15:00:00,358.3,360.6,358.07,359.25,26423.0,346.162,348.3841,345.9398,347.0798,26423.0
2022-10-10 15:30:00,359.25,360.76,359.04,359.63,95167.0,347.0798,348.5387,346.877,347.447,95167.0
2022-10-11 09:30:00,356.82,361.13,356.1,357.61,66592.0,344.7322,348.8962,344.0365,345.4954,66592.0
2022-10-11 10:00:00,357.74,361.11,356.72,360.49,59195.0,345.621,348.8768,344.6355,348.2778,59195.0
2022-10-11 10:30:00,360.53,361.64,359.34,361.19,43420.0,348.3165,349.3889,347.1668,348.9541,43420.0
2022-10-11 11:00:00,361.16,363.73,360.86,363.57,42081.0,348.9251,351.4081,348.6353,351.2535,42081.0
2022-10-11 11:30:00,363.83,366.74,363.83,365.92,43169.0,351.5047,354.3161,351.5047,353.5239,43169.0
2022-10-11 12:00:00,365.82,368.0,364.75,367.07,57444.0,353.4273,355.5334,352.3935,354.6349,57444.0
2022-10-11 12:30:00,367.28,369.06,367.28,368.25,45140.0,354.8378,356.5575,354.8378,355.7749,45140.0
2022-10-11 13:00:00,368.16,369.0,367.55,368.06,47239.0,355.688,356.4995,355.0987,355.5914,47239.0
2022-10-11 13:30:00,368.12,368.73,367.61,368.3,49487.0,355.6494,356.2387,355.1566,355.8233,49487.0
2022-10-11 14:00:00,368.31,369.14,367.79,368.8,67959.0,355.8329,356.6348,355.3305,356.3063,67959.0
2022-10-11 14:30:00,368.89,370.26,364.47,364.49,61904.0,356.3933,357.7169,352.123,352.1423,61904.0
2022-10-11 15:00:00,364.38,364.68,362.18,363.12,71359.0,352.0361,352.3259,349.9106,350.8187,71359.0
2022-10-11 15:30:00,363.14,364.03,362.25,363.13,150992.0,350.8381,351.6979,349.9782,350.8284,150992.0
2022-10-12 09:30:00,362.92,364.26,359.9,361.66,73033.0,350.6255,351.9201,347.7078,349.4082,73033.0
2022-10-12 10:00:00,361.9,362.35,359.65,360.15,26968.0,349.6401,350.0748,347.4663,347.9493,26968.0
2022-10-12 10:30:00,360.12,361.26,358.45,359.65,42936.0,347.9204,349.0217,346.3069,347.4663,42936.0
2022-10-12 11:00:00,359.52,361.72,359.48,361.62,39475.0,347.3407,349.4662,347.302,349.3696,39475.0
2022-10-12 11:30:00,361.9,362.45,360.43,362.2,59138.0,349.6401,350.1714,348.2199,349.9299,59138.0
2022-10-12 12:00:00,362.35,362.64,360.58,361.19,34007.0,350.0748,350.355,348.3648,348.9541,34007.0
2022-10-12 12:30:00,361.19,361.42,360.1,360.42,15107.0,348.9541,349.1763,347.901,348.2102,15107.0
2022-10-12 13:00:00,360.43,360.92,360.15,360.82,24211.0,348.2199,348.6933,347.9493,348.5967,24211.0
2022-10-12 13:30:00,360.72,361.27,360.08,361.08,23310.0,348.5,349.0314,347.8817,348.8478,23310.0
2022-10-12 14:00:00,361.38,363.18,360.62,362.97,33803.0,349.1377,350.8767,348.4034,350.6738,33803.0
2022-10-12 14:30:00,362.96,363.51,361.9,362.09,36542.0,350.6642,351.1955,349.6401,349.8236,36542.0
2022-10-12 15:00:00,362.16,362.35,361.52,361.58,29639.0,349.8913,350.0748,349.2729,349.3309,29639.0
2022-10-12 15:30:00,361.58,362.8,361.04,361.08,145595.0,349.3309,350.5096,348.8092,348.8478,145595.0
2022-10-13 09:30:00,354.11,355.72,349.07,354.25,113679.0,342.114,343.6694,337.2447,342.2492,113679.0
2022-10-13 10:00:00,354.25,355.96,352.3,352.61,79783.0,342.2492,343.9013,340.3653,340.6648,79783.0
2022-10-13 10:30:00,352.72,357.66,352.42,356.94,45623.0,340.7711,345.5437,340.4812,344.8481,45623.0
2022-10-13 11:00:00,356.61,364.14,356.61,361.63,59788.0,344.5293,351.8042,344.5293,349.3792,59788.0
2022-10-13 11:30:00,361.87,366.17,361.53,363.97,45022.0,349.6111,353.7654,349.2826,351.6399,45022.0
2022-10-13 12:00:00,364.24,364.32,361.1,362.46,29067.0,351.9008,351.9781,348.8672,350.1811,29067.0
2022-10-13 12:30:00,362.46,366.68,362.35,365.94,29962.0,350.1811,354.2581,350.0748,353.5432,29962.0
2022-10-13 13:00:00,365.97,367.57,364.71,366.81,41992.0,353.5722,355.118,352.3549,354.3837,41992.0
2022-10-13 13:30:00,366.83,367.26,364.45,365.05,66133.0,354.4031,354.8185,352.1037,352.6834,66133.0
2022-10-13 14:00:00,365.01,366.56,364.62,364.78,102382.0,352.6447,354.1422,352.2679,352.4225,102382.0
2022-10-13 14:30:00,365.05,367.0,365.04,366.74,118184.0,352.6834,354.5673,352.6737,354.3161,118184.0
2022-10-13 15:00:00,366.73,368.4,365.83,366.19,58324.0,354.3064,355.9199,353.4369,353.7847,58324.0
2022-10-13 15:30:00,366.1,368.16,364.93,367.22,139060.0,353.6978,355.688,352.5674,354.7798,139060.0
2022-10-14 09:30:00,368.38,372.4,364.94,365.08,113894.0,355.9005,359.7844,352.5771,352.7123,113894.0
2022-10-14 10:00:00,365.38,365.38,359.78,361.19,77747.0,353.0022,353.0022,347.5919,348.9541,77747.0
2022-10-14 10:30:00,361.98,362.76,360.15,361.51,62687.0,349.7174,350.4709,347.9493,349.2633,62687.0
2022-10-14 11:00:00,361.75,363.87,361.57,363.53,36773.0,349.4951,351.5433,349.3212,351.2148,36773.0
2022-10-14 11:30:00,363.12,363.6,360.55,361.36,26641.0,350.8187,351.2825,348.3358,349.1184,26641.0
2022-10-14 12:00:00,361.29,362.23,359.83,361.25,36802.0,349.0507,349.9589,347.6402,349.0121,36802.0
2022-10-14 12:30:00,361.25,362.35,360.25,360.47,22776.0,349.0121,350.0748,348.046,348.2585,22776.0
2022-10-14 13:00:00,360.59,361.07,359.62,360.45,18397.0,348.3744,348.8382,347.4373,348.2392,18397.0
2022-10-14 13:30:00,360.35,360.99,358.64,359.33,42432.0,348.1426,348.7609,346.4905,347.1571,42432.0
2022-10-14 14:00:00,359.33,359.33,356.43,357.13,40460.0,347.1571,347.1571,344.3554,345.0317,40460.0
2022-10-14 14:30:00,357.15,358.15,356.71,358.15,33553.0,345.051,346.0171,344.6259,346.0171,33553.0
2022-10-14 15:00:00,358.35,359.06,357.38,359.02,53037.0,346.2103,346.8963,345.2732,346.8576,53037.0
2022-10-14 15:30:00,358.93,359.16,356.77,357.67,112097.0,346.7707,346.9929,344.6839,345.5534,112097.0
2022-10-17 09:30:00,361.39,365.28,360.97,362.88,79360.0,349.1473,352.9056,348.7416,350.5869,79360.0
2022-10-17 10:00:00,363.15,367.18,362.92,365.58,48926.0,350.8477,354.7412,350.6255,353.1954,48926.0
2022-10-17 10:30:00,365.58,366.15,361.18,362.02,51326.0,353.1954,353.7461,348.9445,349.756,51326.0
2022-10-17 11:00:00,362.06,363.56,361.68,363.56,49113.0,349.7946,351.2438,349.4275,351.2438,49113.0
2022-10-17 11:30:00,363.6,364.86,362.81,364.21,27781.0,351.2825,352.4998,350.5192,351.8718,27781.0
2022-10-17 12:00:00,364.14,364.65,363.11,363.93,19817.0,351.8042,352.2969,350.8091,351.6013,19817.0
2022-10-17 12:30:00,363.93,364.3,362.26,363.96,32886.0,351.6013,351.9588,349.9879,351.6303,32886.0
2022-10-17 13:00:00,364.21,364.5,363.46,364.29,15425.0,351.8718,352.152,351.1472,351.9491,15425.0
2022-10-17 13:30:00,364.35,364.51,363.61,363.79,19648.0,352.0071,352.1616,351.2921,351.466,19648.0
2022-10-17 14:00:00,363.67,364.04,361.5,361.84,29444.0,351.3501,351.7076,349.2536,349.5821,29444.0
2022-10-17 14:30:00,361.96,363.2,361.82,363.07,26284.0,349.698,350.896,349.5628,350.7704,26284.0
2022-10-17 15:00:00,362.97,363.14,362.17,362.62,36230.0,350.6738,350.8381,349.9009,350.3357,36230.0
2022-10-17 15:30:00,362.61,363.2,361.86,362.62,115860.0,350.326,350.896,349.6014,350.3357,115860.0
2022-10-18 09:30:00,371.86,373.26,369.36,370.45,115728.0,359.2627,360.6152,356.8473,357.9004,115728.0
2022-10-18 10:00:00,370.72,371.78,368.16,368.68,35914.0,358.1613,359.1854,355.688,356.1904,35914.0
2022-10-18 10:30:00,368.52,371.13,368.02,370.1,30690.0,356.0358,358.5574,355.5527,357.5623,30690.0
2022-10-18 11:00:00,370.09,370.76,365.75,366.67,61171.0,357.5526,358.1999,353.3596,354.2485,61171.0
2022-10-18 11:30:00,366.89,368.73,365.83,368.34,45487.0,354.461,356.2387,353.4369,355.8619,45487.0
2022-10-18 12:00:00,368.42,369.02,367.02,367.9,30282.0,355.9392,356.5189,354.5866,355.4368,30282.0
2022-10-18 12:30:00,367.9,370.56,367.74,370.04,22680.0,355.4368,358.0067,355.2822,357.5043,22680.0
2022-10-18 13:00:00,369.96,371.85,369.19,371.72,33018.0,357.427,359.253,356.6831,359.1274,33018.0
2022-10-18 13:30:00,371.84,373.94,371.49,373.65,49255.0,359.2433,361.2722,358.9052,360.992,49255.0
2022-10-18 14:00:00,373.55,373.85,372.28,373.26,33923.0,360.8954,361.1852,359.6684,360.6152,33923.0
2022-10-18 14:30:00,373.22,373.22,370.28,370.96,40481.0,360.5766,360.5766,357.7362,358.3931,40481.0
2022-10-18 15:00:00,370.83,371.25,370.02,370.49,41173.0,358.2675,358.6733,357.485,357.9391,41173.0
2022-10-18 15:30:00,370.49,371.81,370.32,371.38,101761.0,357.9391,359.2143,357.7748,358.7989,101761.0
2022-10-19 09:30:00,370.0,374.2,367.5,368.94,74146.0,357.4657,361.5234,355.0504,356.4416,74146.0
2022-10-19 10:00:00,369.1,374.55,368.46,374.0,47790.0,356.5962,361.8615,355.9778,361.3302,47790.0
2022-10-19 10:30:00,374.02,374.04,370.3,371.18,34116.0,361.3495,361.3688,357.7555,358.6057,34116.0
2022-10-19 11:00:00,371.19,373.03,370.84,371.93,25600.0,358.6154,360.393,358.2772,359.3303,25600.0
2022-10-19 11:30:00,371.78,373.24,370.75,372.38,14837.0,359.1854,360.5959,358.1903,359.765,14837.0
2022-10-19 12:00:00,372.58,372.58,370.2,370.77,30392.0,359.9583,359.9583,357.6589,358.2096,30392.0
2022-10-19 12:30:00,370.77,371.51,369.13,369.45,14982.0,358.2096,358.9245,356.6251,356.9343,14982.0
2022-10-19 13:00:00,369.33,369.78,368.18,369.28,25440.0,356.8184,357.2531,355.7073,356.7701,25440.0
2022-10-19 13:30:00,369.09,369.67,368.74,369.67,18014.0,356.5865,357.1468,356.2483,357.1468,18014.0
2022-10-19 14:00:00,369.53,371.26,369.29,370.75,24113.0,357.0116,358.683,356.7797,358.1903,24113.0
2022-10-19 14:30:00,370.64,370.8,370.03,370.37,13651.0,358.084,358.2386,357.4946,357.8231,13651.0
2022-10-19 15:00:00,370.37,371.8,370.18,370.77,14005.0,357.8231,359.2047,357.6396,358.2096,14005.0
2022-10-19 15:30:00,370.77,371.7,370.48,371.62,68215.0,358.2096,359.1081,357.9294,359.0308,68215.0
2022-10-20 09:30:00,371.83,371.99,368.44,370.45,52236.0,359.2337,359.3883,355.9585,357.9004,52236.0
2022-10-20 10:00:00,370.49,374.08,370.48,372.89,31302.0,357.9391,361.4074,357.9294,360.2578,31302.0
2022-10-20 10:30:00,373.11,373.11,370.91,372.13,25186.0,360.4703,360.4703,358.3448,359.5235,25186.0
2022-10-20 11:00:00,372.09,372.4,369.22,369.67,20882.0,359.4849,359.7844,356.7121,357.1468,20882.0
2022-10-20 11:30:00,369.67,370.44,368.78,369.23,24896.0,357.1468,357.8908,356.287,356.7217,24896.0
2022-10-20 12:00:00,369.19,369.34,366.4,366.74,24715.0,356.6831,356.828,353.9876,354.3161,24715.0
2022-10-20 12:30:00,366.65,367.21,365.66,366.36,19391.0,354.2292,354.7702,353.2727,353.949,19391.0
2022-10-20 13:00:00,366.35,366.35,363.71,365.32,36068.0,353.9393,353.9393,351.3887,352.9442,36068.0
2022-10-20 13:30:00,365.12,365.84,364.16,365.1,18101.0,352.751,353.4466,351.8235,352.7317,18101.0
2022-10-20 14:00:00,365.1,365.1,364.1,364.26,19060.0,352.7317,352.7317,351.7655,351.9201,19060.0
2022-10-20 14:30:00,364.0,366.51,364.0,366.37,19101.0,351.6689,354.0939,351.6689,353.9586,19101.0
2022-10-20 15:00:00,366.37,367.27,364.63,365.17,20517.0,353.9586,354.8281,352.2776,352.7993,20517.0
2022-10-20 15:30:00,364.99,366.51,364.58,365.47,59474.0,352.6254,354.0939,352.2293,353.0891,59474.0
2022-10-21 09:30:00,364.56,371.63,363.07,371.63,165117.0,352.21,359.0404,350.7704,359.0404,165117.0
2022-10-21 10:00:00,371.74,373.77,371.3,371.56,49946.0,359.1467,361.108,358.7216,358.9728,49946.0
2022-10-21 10:30:00,371.53,373.43,370.11,371.54,36406.0,358.9438,360.7795,357.5719,358.9535,36406.0
2022-10-21 11:00:00,371.35,373.7,370.55,373.23,28747.0,358.7699,361.0403,357.997,360.5862,28747.0
2022-10-21 11:30:00,373.24,376.73,373.24,376.23,38020.0,360.5959,363.9677,360.5959,363.4846,38020.0
2022-10-21 12:00:00,376.82,377.56,375.82,375.82,49722.0,364.0546,364.7696,363.0885,363.0885,49722.0
2022-10-21 12:30:00,375.95,379.0,375.95,378.59,30954.0,363.2141,366.1608,363.2141,365.7647,30954.0
2022-10-21 13:00:00,378.41,379.52,377.68,378.59,40571.0,365.5908,366.6632,364.8855,365.7647,40571.0
2022-10-21 13:30:00,378.56,380.77,377.96,380.47,45692.0,365.7357,367.8708,365.156,367.581,45692.0
2022-10-21 14:00:00,380.67,381.74,380.4,381.09,27697.0,367.7742,368.808,367.5133,368.18,27697.0
2022-10-21 14:30:00,381.29,381.67,380.44,381.57,30672.0,368.3732,368.7403,367.552,368.6437,30672.0
2022-10-21 15:00:00,381.61,383.1,381.47,383.0,42737.0,368.6824,370.1219,368.5471,370.0253,42737.0
2022-10-21 15:30:00,382.98,383.63,382.36,383.15,163042.0,370.0059,370.6339,369.407,370.1702,163042.0
2022-10-24 09:30:00,381.67,386.04,380.11,385.61,91868.0,368.7403,372.9623,367.2332,372.5469,91868.0
2022-10-24 10:00:00,385.25,386.61,381.52,383.8,64260.0,372.199,373.513,368.5954,370.7982,64260.0
2022-10-24 10:30:00,383.43,385.77,381.69,384.38,34498.0,370.4407,372.7014,368.7596,371.3585,34498.0
2022-10-24 11:00:00,384.08,384.54,381.87,383.14,19852.0,371.0687,371.5131,368.9335,370.1605,19852.0
2022-10-24 11:30:00,383.35,386.0,383.0,385.85,37638.0,370.3634,372.9236,370.0253,372.7787,37638.0
2022-10-24 12:00:00,385.73,386.41,385.37,385.96,17240.0,372.6628,373.3198,372.315,372.885,17240.0
2022-10-24 12:30:00,385.99,386.22,385.32,385.74,23502.0,372.914,373.1362,372.2667,372.6724,23502.0
2022-10-24 13:00:00,385.63,385.95,385.07,385.78,19936.0,372.5662,372.8753,372.0251,372.7111,19936.0
2022-10-24 13:30:00,385.81,386.35,385.46,385.53,16792.0,372.7401,373.2618,372.4019,372.4696,16792.0
2022-10-24 14:00:00,385.73,386.35,385.52,386.35,13992.0,372.6628,373.2618,372.4599,373.2618,13992.0
2022-10-24 14:30:00,386.19,387.25,386.0,387.24,29373.0,373.1072,374.1313,372.9236,374.1216,29373.0
2022-10-24 15:00:00,387.31,387.44,386.55,386.55,20337.0,374.1893,374.3149,373.455,373.455,20337.0
2022-10-24 15:30:00,386.66,387.04,385.27,385.91,89554.0,373.5613,373.9284,372.2184,372.8367,89554.0
2022-10-25 09:30:00,384.0,387.78,383.14,386.96,100229.0,370.9914,374.6433,370.1605,373.8511,100229.0
2022-10-25 10:00:00,387.0,388.36,385.76,388.3,85081.0,373.8898,375.2037,372.6918,375.1457,85081.0
2022-10-25 10:30:00,388.18,389.13,386.08,387.86,51502.0,375.0298,375.9476,373.0009,374.7206,51502.0
2022-10-25 11:00:00,387.95,389.77,387.69,389.31,30227.0,374.8076,376.5659,374.5564,376.1215,30227.0
2022-10-25 11:30:00,389.47,390.47,389.12,389.66,21830.0,376.2761,377.2422,375.9379,376.4597,21830.0
2022-10-25 12:00:00,389.44,390.3,389.09,389.59,29048.0,376.2471,377.078,375.909,376.392,29048.0
2022-10-25 12:30:00,389.71,390.04,388.75,388.75,19442.0,376.508,376.8268,375.5805,375.5805,19442.0
2022-10-25 13:00:00,389.03,389.15,387.91,388.86,17023.0,375.851,375.9669,374.7689,375.6868,17023.0
2022-10-25 13:30:00,389.11,389.65,388.44,389.44,17585.0,375.9283,376.45,375.281,376.2471,17585.0
2022-10-25 14:00:00,389.36,390.71,389.36,390.44,19425.0,376.1698,377.4741,376.1698,377.2132,19425.0
2022-10-25 14:30:00,390.46,391.18,389.24,389.45,40820.0,377.2325,377.9282,376.0539,376.2568,40820.0
2022-10-25 15:00:00,389.43,391.5,389.3,391.45,27121.0,376.2374,378.2373,376.1118,378.189,27121.0
2022-10-25 15:30:00,391.53,392.5,391.24,391.63,161522.0,378.2663,379.2034,377.9861,378.3629,161522.0
2022-10-26 09:30:00,394.77,395.32,388.22,389.55,85213.0,381.3965,381.9279,375.0684,376.3534,85213.0
2022-10-26 10:00:00,389.72,393.06,389.61,392.75,81852.0,376.5176,379.7445,376.4113,379.445,81852.0
2022-10-26 10:30:00,392.86,393.87,391.02,393.27,20610.0,379.5512,380.527,377.7736,379.9474,20610.0
2022-10-26 11:00:00,393.53,395.77,393.53,394.58,37507.0,380.1985,382.3627,380.1985,381.213,37507.0
2022-10-26 11:30:00,394.52,395.49,394.19,394.29,36723.0,381.155,382.0922,380.8362,380.9328,36723.0
2022-10-26 12:00:00,394.23,394.99,393.98,394.37,23696.0,380.8748,381.6091,380.6333,381.0101,23696.0
2022-10-26 12:30:00,394.37,394.77,391.76,392.01,39644.0,381.0101,381.3965,378.4885,378.73,39644.0
2022-10-26 13:00:00,392.13,392.81,391.57,392.02,52411.0,378.846,379.5029,378.3049,378.7397,52411.0
2022-10-26 13:30:00,391.91,393.11,391.27,393.04,29284.0,378.6334,379.7928,378.0151,379.7251,29284.0
2022-10-26 14:00:00,392.86,394.03,391.71,391.71,28633.0,379.5512,380.6816,378.4402,378.4402,28633.0
2022-10-26 14:30:00,391.8,391.95,390.56,391.04,33512.0,378.5272,378.6721,377.3292,377.7929,33512.0
2022-10-26 15:00:00,391.01,391.61,390.12,391.53,22796.0,377.7639,378.3436,376.9041,378.2663,22796.0
2022-10-26 15:30:00,391.56,392.22,390.64,391.18,87057.0,378.2953,378.9329,377.4065,377.9282,87057.0
2022-10-27 09:30:00,398.0,405.41,397.61,400.17,191983.0,384.5171,391.6761,384.1403,386.6136,191983.0
2022-10-27 10:00:00,400.49,401.89,399.11,400.53,179954.0,386.9228,388.2753,385.5895,386.9614,179954.0
2022-10-27 10:30:00,400.35,403.52,400.03,402.07,93673.0,386.7875,389.8501,386.4784,388.4492,93673.0
2022-10-27 11:00:00,401.91,402.59,400.24,401.09,65495.0,388.2947,388.9516,386.6812,387.5024,65495.0
2022-10-27 11:30:00,401.12,401.5,399.35,399.92,77388.0,387.5314,387.8986,385.8214,386.3721,77388.0
2022-10-27 12:00:00,399.93,402.26,399.81,400.06,68633.0,386.3817,388.6328,386.2658,386.5073,68633.0
2022-10-27 12:30:00,400.0,401.17,399.59,401.01,56892.0,386.4494,387.5797,386.0533,387.4252,56892.0
2022-10-27 13:00:00,400.99,401.67,400.23,400.86,54103.0,387.4058,388.0628,386.6716,387.2802,54103.0
2022-10-27 13:30:00,400.81,400.96,399.39,399.39,23184.0,387.2319,387.3768,385.86,385.86,23184.0
2022-10-27 14:00:00,399.31,399.97,398.72,398.72,31831.0,385.7827,386.4204,385.2127,385.2127,31831.0
2022-10-27 14:30:00,398.66,398.79,397.06,397.4,32999.0,385.1548,385.2804,383.609,383.9374,32999.0
2022-10-27 15:00:00,397.35,398.02,396.21,396.61,75730.0,383.8891,384.5364,382.7878,383.1742,75730.0
2022-10-27 15:30:00,396.73,397.36,393.68,394.87,177597.0,383.2901,383.8988,380.3435,381.4932,177597.0
2022-10-28 09:30:00,393.8,395.44,390.17,393.13,120240.0,380.4594,382.0438,376.9524,379.8121,120240.0
2022-10-28 10:00:00,393.5,395.29,390.21,393.71,83167.0,380.1696,381.8989,376.991,380.3725,83167.0
2022-10-28 10:30:00,393.83,394.48,391.67,393.85,87248.0,380.4884,381.1164,378.4016,380.5077,87248.0
2022-10-28 11:00:00,394.04,394.63,393.33,394.43,48191.0,380.6913,381.2613,380.0053,381.0681,48191.0
2022-10-28 11:30:00,394.25,395.04,393.34,394.63,25142.0,380.8942,381.6574,380.015,381.2613,25142.0
2022-10-28 12:00:00,394.69,395.36,393.79,395.1,73160.0,381.3193,381.9666,380.4497,381.7154,73160.0
2022-10-28 12:30:00,395.08,396.13,394.63,395.63,32927.0,381.696,382.7105,381.2613,382.2274,32927.0
2022-10-28 13:00:00,395.57,396.7,395.49,395.97,52776.0,382.1694,383.2612,382.0922,382.5559,52776.0
2022-10-28 13:30:00,395.78,397.42,394.33,396.28,92727.0,382.3723,383.9568,380.9714,382.8554,92727.0
2022-10-28 14:00:00,396.24,397.27,395.94,395.94,26624.0,382.8167,383.8119,382.5269,382.5269,26624.0
2022-10-28 14:30:00,396.0,397.4,395.85,396.97,43707.0,382.5849,383.9374,382.44,383.522,43707.0
2022-10-28 15:00:00,396.97,397.33,396.48,397.25,48924.0,383.522,383.8698,383.0486,383.7925,48924.0
2022-10-28 15:30:00,397.12,397.74,395.76,397.03,217204.0,383.6669,384.2659,382.353,383.58,217204.0
2022-10-31 09:30:00,395.92,403.65,395.01,401.56,166097.0,382.5076,389.9757,381.6284,387.9565,166097.0
2022-10-31 10:00:00,402.0,406.02,401.65,404.55,61892.0,388.3816,392.2654,388.0435,390.8452,61892.0
2022-10-31 10:30:00,404.62,405.07,401.48,402.16,80908.0,390.9129,391.3476,387.8792,388.5362,80908.0
2022-10-31 11:00:00,401.97,403.29,401.87,402.53,38043.0,388.3526,389.6279,388.256,388.8937,38043.0
2022-10-31 11:30:00,402.45,403.14,400.74,401.09,42297.0,388.8164,389.483,387.1643,387.5024,42297.0
2022-10-31 12:00:00,400.99,401.44,400.07,400.07,46698.0,387.4058,387.8406,386.517,386.517,46698.0
2022-10-31 12:30:00,400.2,400.22,397.6,398.35,44645.0,386.6426,386.6619,384.1307,384.8553,44645.0
2022-10-31 13:00:00,398.48,399.31,398.09,399.31,27117.0,384.9809,385.7827,384.6041,385.7827,27117.0
2022-10-31 13:30:00,399.45,399.45,398.15,398.29,20295.0,385.918,385.918,384.662,384.7973,20295.0
2022-10-31 14:00:00,398.34,399.4,398.27,398.64,22304.0,384.8456,385.8697,384.778,385.1354,22304.0
2022-10-31 14:30:00,398.79,399.25,397.81,398.13,35830.0,385.2804,385.7248,384.3336,384.6427,35830.0
2022-10-31 15:00:00,398.19,398.19,396.83,397.7,29732.0,384.7007,384.7007,383.3868,384.2273,29732.0
2022-10-31 15:30:00,397.65,398.79,395.53,396.0,184919.0,384.179,385.2804,382.1308,382.5849,184919.0
2022-11-01 09:30:00,398.0,398.0,390.19,394.06,130289.0,384.5171,384.5171,376.9717,380.7106,130289.0
2022-11-01 10:00:00,394.11,394.11,391.0,392.46,61072.0,380.7589,380.7589,377.7543,379.1648,61072.0
2022-11-01 10:30:00,392.46,392.6,385.73,385.77,157124.0,379.1648,379.3001,372.6628,372.7014,157124.0
2022-11-01 11:00:00,385.93,390.09,385.93,389.71,38234.0,372.856,376.8751,372.856,376.508,38234.0
2022-11-01 11:30:00,389.97,390.23,388.15,389.78,40629.0,376.7591,377.0103,375.0008,376.5756,40629.0
2022-11-01 12:00:00,389.64,390.23,388.26,389.11,61941.0,376.4403,377.0103,375.1071,375.9283,61941.0
2022-11-01 12:30:00,389.1,389.85,388.25,388.91,66968.0,375.9186,376.6432,375.0974,375.7351,66968.0
2022-11-01 13:00:00,388.85,389.64,388.15,389.01,59494.0,375.6771,376.4403,375.0008,375.8317,59494.0
2022-11-01 13:30:00,388.93,389.53,388.59,389.21,33885.0,375.7544,376.3341,375.4259,376.0249,33885.0
2022-11-01 14:00:00,389.25,390.0,388.97,389.76,71032.0,376.0635,376.7881,375.793,376.5563,71032.0
2022-11-01 14:30:00,389.67,389.97,388.72,389.17,55918.0,376.4693,376.7591,375.5515,375.9863,55918.0
2022-11-01 15:00:00,389.06,389.51,388.37,389.0,80864.0,375.88,376.3147,375.2134,375.822,80864.0
2022-11-01 15:30:00,389.09,390.01,388.16,388.52,357360.0,375.909,376.7978,375.0105,375.3583,357360.0
2022-11-02 09:30:00,388.71,390.47,387.42,390.07,96011.0,375.5418,377.2422,374.2955,376.8558,96011.0
2022-11-02 10:00:00,389.81,392.25,389.79,391.37,65673.0,376.6046,378.9619,376.5852,378.1117,65673.0
2022-11-02 10:30:00,391.43,392.17,390.19,390.79,41737.0,378.1697,378.8846,376.9717,377.5514,41737.0
2022-11-02 11:00:00,390.94,392.15,390.08,391.81,67742.0,377.6963,378.8653,376.8654,378.5368,67742.0
2022-11-02 11:30:00,391.92,392.98,391.5,392.09,48647.0,378.6431,379.6672,378.2373,378.8073,48647.0
2022-11-02 12:00:00,392.0,392.28,390.3,390.74,30667.0,378.7204,378.9909,377.078,377.5031,30667.0
2022-11-02 12:30:00,390.88,390.94,389.69,390.06,26909.0,377.6383,377.6963,376.4886,376.8461,26909.0
2022-11-02 13:00:00,390.1,390.37,389.7,389.9,19227.0,376.8847,377.1456,376.4983,376.6915,19227.0
2022-11-02 13:30:00,389.85,392.11,389.85,391.83,28955.0,376.6432,378.8267,376.6432,378.5561,28955.0
2022-11-02 14:00:00,392.0,396.85,391.08,396.72,121324.0,378.7204,383.4061,377.8315,383.2805,121324.0
2022-11-02 14:30:00,396.75,397.33,388.37,390.22,88594.0,383.3095,383.8698,375.2134,377.0007,88594.0
2022-11-02 15:00:00,389.97,393.36,386.71,388.01,56426.0,376.7591,380.0343,373.6096,374.8655,56426.0
2022-11-02 15:30:00,387.72,387.94,385.65,386.13,144027.0,374.5854,374.7979,372.5855,373.0492,144027.0
2022-11-03 09:30:00,381.18,387.51,380.26,384.7,151522.0,368.2669,374.3825,367.3781,371.6677,151522.0
2022-11-03 10:00:00,384.6,391.35,384.36,391.35,94051.0,371.5711,378.0924,371.3392,378.0924,94051.0
2022-11-03 10:30:00,391.27,393.94,389.9,393.74,67200.0,378.0151,380.5947,376.6915,380.4014,67200.0
2022-11-03 11:00:00,393.87,393.87,391.04,392.1,59175.0,380.527,380.527,377.7929,378.817,59175.0
2022-11-03 11:30:00,392.28,394.8,391.41,393.95,37064.0,378.9909,381.4255,378.1504,380.6043,37064.0
2022-11-03 12:00:00,394.03,396.44,393.7,395.08,45980.0,380.6816,383.01,380.3628,381.696,45980.0
2022-11-03 12:30:00,394.99,396.91,393.9,396.15,44978.0,381.6091,383.464,380.556,382.7298,44978.0
2022-11-03 13:00:00,395.97,396.58,394.72,395.17,41712.0,382.5559,383.1452,381.3482,381.783,41712.0
2022-11-03 13:30:00,395.06,396.1,395.0,395.1,28369.0,381.6767,382.6815,381.6188,381.7154,28369.0
2022-11-03 14:00:00,395.27,396.78,394.79,396.58,25560.0,381.8796,383.3384,381.4159,383.1452,25560.0
2022-11-03 14:30:00,396.58,397.41,396.04,397.29,31852.0,383.1452,383.9471,382.6235,383.8312,31852.0
2022-11-03 15:00:00,397.32,397.98,397.04,397.38,38160.0,383.8602,384.4978,383.5896,383.9181,38160.0
2022-11-03 15:30:00,397.29,397.42,393.31,393.68,138832.0,383.8312,383.9568,379.986,380.3435,138832.0
2022-11-04 09:30:00,400.62,403.99,394.89,397.0,178473.0,387.0484,390.3042,381.5125,383.551,178473.0
2022-11-04 10:00:00,397.28,401.2,396.14,400.3,98013.0,383.8215,387.6087,382.7201,386.7392,98013.0
2022-11-04 10:30:00,400.14,400.98,398.3,398.54,50047.0,386.5846,387.3962,384.807,385.0388,50047.0
2022-11-04 11:00:00,398.8,400.58,397.39,397.39,51013.0,385.29,387.0097,383.9278,383.9278,51013.0
2022-11-04 11:30:00,397.53,398.03,395.09,395.56,23660.0,384.063,384.5461,381.7057,382.1598,23660.0
2022-11-04 12:00:00,395.81,396.52,394.3,396.42,15225.0,382.4013,383.0873,380.9425,382.9906,15225.0
2022-11-04 12:30:00,395.99,396.01,393.5,394.84,23744.0,382.5752,382.5945,380.1696,381.4642,23744.0
2022-11-04 13:00:00,394.73,395.98,394.12,394.61,26286.0,381.3579,382.5656,380.7686,381.242,26286.0
2022-11-04 13:30:00,394.91,395.64,394.1,395.04,27110.0,381.5318,382.2371,380.7492,381.6574,27110.0
2022-11-04 14:00:00,394.82,395.53,393.65,395.21,37792.0,381.4448,382.1308,380.3145,381.8216,37792.0
2022-11-04 14:30:00,395.18,395.7,394.54,395.5,52044.0,381.7927,382.295,381.1743,382.1018,52044.0
2022-11-04 15:00:00,395.37,396.1,394.81,395.31,39173.0,381.9762,382.6815,381.4352,381.9182,39173.0
2022-11-04 15:30:00,395.3,397.17,394.86,395.1,231000.0,381.9086,383.7152,381.4835,381.7154,231000.0
2022-11-07 09:30:00,398.58,398.58,394.52,395.06,117288.0,385.0775,385.0775,381.155,381.6767,117288.0
2022-11-07 10:00:00,395.22,397.5,395.02,396.63,20735.0,381.8313,384.0341,381.6381,383.1935,20735.0
2022-11-07 10:30:00,396.72,397.21,395.53,396.33,29262.0,383.2805,383.7539,382.1308,382.9037,29262.0
2022-11-07 11:00:00,396.09,396.2,394.71,395.13,16892.0,382.6718,382.7781,381.3386,381.7443,16892.0
2022-11-07 11:30:00,395.74,396.0,393.9,394.21,31902.0,382.3337,382.5849,380.556,380.8555,31902.0
2022-11-07 12:00:00,394.29,395.62,393.94,395.43,22427.0,380.9328,382.2177,380.5947,382.0342,22427.0
2022-11-07 12:30:00,395.39,395.47,394.19,394.52,13696.0,381.9955,382.0728,380.8362,381.155,13696.0
2022-11-07 13:00:00,394.52,396.02,394.51,396.0,30332.0,381.155,382.6042,381.1453,382.5849,30332.0
2022-11-07 13:30:00,395.82,396.13,395.78,395.96,24214.0,382.411,382.7105,382.3723,382.5462,24214.0
2022-11-07 14:00:00,396.02,396.31,395.92,396.18,36478.0,382.6042,382.8844,382.5076,382.7588,36478.0
2022-11-07 14:30:00,396.29,397.35,396.21,396.98,58889.0,382.865,383.8891,382.7878,383.5317,58889.0
2022-11-07 15:00:00,397.0,398.06,396.87,397.98,57681.0,383.551,384.5751,383.4254,384.4978,57681.0
2022-11-07 15:30:00,397.94,398.81,397.3,398.76,150171.0,384.4592,385.2997,383.8408,385.2514,150171.0
2022-11-08 09:30:00,399.81,402.91,398.55,401.27,68947.0,386.2658,389.2608,385.0485,387.6763,68947.0
2022-11-08 10:00:00,400.94,404.6,400.87,404.23,48463.0,387.3575,390.8935,387.2899,390.5361,48463.0
2022-11-08 10:30:00,404.47,406.82,404.07,406.59,49389.0,390.7679,393.0383,390.3815,392.8161,49389.0
2022-11-08 11:00:00,406.57,407.63,406.15,406.65,32197.0,392.7968,393.8209,392.391,392.8741,32197.0
2022-11-08 11:30:00,406.68,408.77,406.28,408.71,43730.0,392.9031,394.9223,392.5166,394.8643,43730.0
2022-11-08 12:00:00,408.63,408.69,406.46,406.97,42125.0,394.787,394.845,392.6905,393.1832,42125.0
2022-11-08 12:30:00,407.03,407.56,406.58,407.18,33317.0,393.2412,393.7533,392.8065,393.3861,33317.0
2022-11-08 13:00:00,407.16,408.3,406.07,406.6,51626.0,393.3668,394.4682,392.3137,392.8258,51626.0
2022-11-08 13:30:00,406.33,406.58,404.68,405.1,87544.0,392.5649,392.8065,390.9708,391.3766,87544.0
2022-11-08 14:00:00,405.27,405.36,401.0,401.06,116350.0,391.5408,391.6278,387.4155,387.4735,116350.0
2022-11-08 14:30:00,401.25,404.81,400.65,404.0,52716.0,387.657,391.0964,387.0773,390.3139,52716.0
2022-11-08 15:00:00,404.08,405.49,403.91,405.49,31828.0,390.3912,391.7534,390.2269,391.7534,31828.0
2022-11-08 15:30:00,405.55,406.66,404.08,404.59,68292.0,391.8114,392.8837,390.3912,390.8839,68292.0
2022-11-09 09:30:00,400.35,404.13,399.32,402.02,113590.0,386.7875,390.4395,385.7924,388.4009,113590.0
2022-11-09 10:00:00,401.77,404.91,401.68,402.61,94740.0,388.1594,391.193,388.0725,388.9709,94740.0
2022-11-09 10:30:00,402.59,403.14,400.0,401.21,106012.0,388.9516,389.483,386.4494,387.6184,106012.0
2022-11-09 11:00:00,401.21,402.21,400.31,401.48,86591.0,387.6184,388.5845,386.7489,387.8792,86591.0
2022-11-09 11:30:00,401.59,403.08,400.89,401.78,79753.0,387.9855,389.425,387.3092,388.1691,79753.0
2022-11-09 12:00:00,401.58,401.97,400.4,400.68,88493.0,387.9758,388.3526,386.8358,387.1063,88493.0
2022-11-09 12:30:00,400.54,401.74,400.15,401.43,90097.0,386.9711,388.1304,386.5943,387.8309,90097.0
2022-11-09 13:00:00,401.39,401.54,399.72,400.18,98405.0,387.7923,387.9372,386.1789,386.6233,98405.0
2022-11-09 13:30:00,400.18,400.18,398.28,399.32,106710.0,386.6233,386.6233,384.7876,385.7924,106710.0
2022-11-09 14:00:00,399.22,400.89,398.53,399.33,97742.0,385.6958,387.3092,385.0292,385.8021,97742.0
2022-11-09 14:30:00,399.33,399.71,398.24,398.58,100623.0,385.8021,386.1692,384.749,385.0775,100623.0
2022-11-09 15:00:00,398.52,400.33,398.2,398.52,103470.0,385.0195,386.7682,384.7103,385.0195,103470.0
2022-11-09 15:30:00,398.53,398.71,396.42,397.22,205828.0,385.0292,385.2031,382.9906,383.7635,205828.0
2022-11-10 09:30:00,406.31,407.05,398.47,402.76,95655.0,392.5456,393.2605,384.9712,389.1159,95655.0
2022-11-10 10:00:00,402.44,403.44,395.26,398.22,162147.0,388.8067,389.7728,381.8699,384.7297,162147.0
2022-11-10 10:30:00,398.32,402.0,396.31,401.88,75324.0,384.8263,388.3816,382.8844,388.2657,75324.0
2022-11-10 11:00:00,401.83,402.84,399.81,402.78,103298.0,388.2174,389.1932,386.2658,389.1352,103298.0
2022-11-10 11:30:00,402.68,404.19,402.66,403.25,27347.0,389.0386,390.4974,389.0193,389.5893,27347.0
2022-11-10 12:00:00,403.21,403.41,398.51,398.91,50127.0,389.5506,389.7438,385.0098,385.3963,50127.0
2022-11-10 12:30:00,398.95,398.96,396.62,398.16,51570.0,385.4349,385.4446,383.1839,384.6717,51570.0
2022-11-10 13:00:00,398.3,400.95,398.29,400.95,28813.0,384.807,387.3672,384.7973,387.3672,28813.0
2022-11-10 13:30:00,400.9,403.5,400.59,403.15,37228.0,387.3189,389.8308,387.0194,389.4927,37228.0
2022-11-10 14:00:00,403.3,404.02,401.81,401.91,56267.0,389.6376,390.3332,388.1981,388.2947,56267.0
2022-11-10 14:30:00,401.91,403.91,401.78,403.69,75538.0,388.2947,390.2269,388.1691,390.0144,75538.0
2022-11-10 15:00:00,403.69,404.74,403.49,404.62,39178.0,390.0144,391.0288,389.8211,390.9129,39178.0
2022-11-10 15:30:00,404.67,408.02,404.24,407.3,255390.0,390.9612,394.1977,390.5457,393.5021,255390.0
2022-11-11 09:30:00,406.61,412.87,406.06,411.94,110481.0,392.8354,398.8834,392.3041,397.9849,110481.0
2022-11-11 10:00:00,411.47,413.5,409.94,410.62,61629.0,397.5308,399.492,396.0526,396.7096,61629.0
2022-11-11 10:30:00,410.72,411.06,407.23,407.63,54190.0,396.8062,397.1347,393.4344,393.8209,54190.0
2022-11-11 11:00:00,407.71,409.02,405.65,405.87,60677.0,393.8982,395.1638,391.908,392.1205,60677.0
2022-11-11 11:30:00,405.8,407.98,405.75,406.3,40131.0,392.0529,394.159,392.0046,392.5359,40131.0
2022-11-11 12:00:00,406.23,408.15,405.77,407.57,23135.0,392.4683,394.3233,392.0239,393.7629,23135.0
2022-11-11 12:30:00,407.75,408.0,406.25,406.74,17647.0,393.9368,394.1784,392.4876,392.961,17647.0
2022-11-11 13:00:00,406.73,407.68,406.7,407.41,26093.0,392.9514,393.8692,392.9224,393.6083,26093.0
2022-11-11 13:30:00,407.57,407.57,405.89,406.19,33138.0,393.7629,393.7629,392.1398,392.4297,33138.0
2022-11-11 14:00:00,406.19,406.76,405.15,406.69,45575.0,392.4297,392.9804,391.4249,392.9127,45575.0
2022-11-11 14:30:00,406.73,408.75,406.51,408.65,55993.0,392.9514,394.9029,392.7388,394.8063,55993.0
2022-11-11 15:00:00,408.68,409.0,406.85,408.25,38326.0,394.8353,395.1445,393.0673,394.4199,38326.0
2022-11-11 15:30:00,408.34,408.63,405.78,406.16,172198.0,394.5068,394.787,392.0336,392.4007,172198.0
2022-11-14 09:30:00,404.58,408.97,402.33,407.16,132399.0,390.8742,395.1155,388.7004,393.3668,132399.0
2022-11-14 10:00:00,407.24,408.22,406.53,407.15,106043.0,393.4441,394.3909,392.7582,393.3571,106043.0
2022-11-14 10:30:00,407.26,409.27,407.01,407.99,101353.0,393.4634,395.4053,393.2219,394.1687,101353.0
2022-11-14 11:00:00,408.07,408.67,406.06,407.92,76473.0,394.246,394.8257,392.3041,394.1011,76473.0
2022-11-14 11:30:00,407.85,409.32,407.84,408.69,93562.0,394.0334,395.4536,394.0238,394.845,93562.0
2022-11-14 12:00:00,408.8,409.25,408.2,409.14,46065.0,394.9513,395.386,394.3716,395.2797,46065.0
2022-11-14 12:30:00,409.11,410.48,408.46,408.77,90321.0,395.2508,396.5743,394.6228,394.9223,90321.0
2022-11-14 13:00:00,408.64,409.44,408.45,409.12,34750.0,394.7967,395.5696,394.6131,395.2604,34750.0
2022-11-14 13:30:00,409.21,409.58,408.69,408.81,70388.0,395.3474,395.7048,394.845,394.9609,70388.0
2022-11-14 14:00:00,408.88,409.27,408.46,409.27,92682.0,395.0285,395.4053,394.6228,395.4053,92682.0
2022-11-14 14:30:00,409.18,409.87,408.61,409.03,74058.0,395.3184,395.985,394.7677,395.1735,74058.0
2022-11-14 15:00:00,409.04,409.47,407.31,408.08,75442.0,395.1831,395.5986,393.5117,394.2556,75442.0
2022-11-14 15:30:00,407.98,408.67,406.68,407.04,249749.0,394.159,394.8257,392.9031,393.2509,249749.0
2022-11-15 09:30:00,411.76,412.97,404.6,407.36,149133.0,397.811,398.98,390.8935,393.56,149133.0
2022-11-15 10:00:00,407.25,409.06,406.13,408.87,69454.0,393.4538,395.2024,392.3717,395.0189,69454.0
2022-11-15 10:30:00,408.55,409.26,406.79,407.87,60806.0,394.7097,395.3957,393.0093,394.0528,60806.0
2022-11-15 11:00:00,407.81,409.16,407.68,407.97,37520.0,393.9948,395.2991,393.8692,394.1494,37520.0
2022-11-15 11:30:00,407.97,408.83,407.0,407.65,46719.0,394.1494,394.9802,393.2122,393.8402,46719.0
2022-11-15 12:00:00,407.77,407.98,405.87,406.22,59121.0,393.9561,394.159,392.1205,392.4587,59121.0
2022-11-15 12:30:00,406.24,407.0,405.0,405.81,70094.0,392.478,393.2122,391.28,392.0625,70094.0
2022-11-15 13:00:00,405.86,406.74,401.82,402.09,76932.0,392.1109,392.961,388.2077,388.4686,76932.0
2022-11-15 13:30:00,402.0,404.89,401.8,404.55,99097.0,388.3816,391.1737,388.1884,390.8452,99097.0
2022-11-15 14:00:00,404.66,406.79,403.75,405.79,84752.0,390.9515,393.0093,390.0723,392.0432,84752.0
2022-11-15 14:30:00,405.86,407.45,405.13,407.17,24344.0,392.1109,393.647,391.4056,393.3765,24344.0
2022-11-15 15:00:00,407.34,408.0,406.64,406.94,63435.0,393.5407,394.1784,392.8644,393.1543,63435.0
2022-11-15 15:30:00,406.9,407.96,405.88,406.86,151140.0,393.1156,394.1397,392.1302,393.077,151140.0
2022-11-16 09:30:00,407.25,408.58,403.05,403.73,69516.0,393.4538,394.7387,389.396,390.053,69516.0
2022-11-16 10:00:00,403.73,405.79,403.72,405.63,37796.0,390.053,392.0432,390.0433,391.8886,37796.0
2022-11-16 10:30:00,405.55,406.44,403.36,403.8,35792.0,391.8114,392.6712,389.6955,390.1206,35792.0
2022-11-16 11:00:00,403.69,404.6,402.05,404.51,30862.0,390.0144,390.8935,388.4299,390.8066,30862.0
2022-11-16 11:30:00,404.6,405.85,403.11,404.93,37164.0,390.8935,392.1012,389.454,391.2124,37164.0
2022-11-16 12:00:00,404.94,405.31,404.42,405.03,24034.0,391.222,391.5795,390.7196,391.309,24034.0
2022-11-16 12:30:00,405.02,406.72,405.01,405.59,33820.0,391.2993,392.9417,391.2896,391.85,33820.0
2022-11-16 13:00:00,405.57,406.0,405.05,405.19,24856.0,391.8307,392.2461,391.3283,391.4635,24856.0
2022-11-16 13:30:00,405.28,407.48,405.01,406.45,24710.0,391.5505,393.676,391.2896,392.6809,24710.0
2022-11-16 14:00:00,406.22,407.08,406.22,406.8,9839.0,392.4587,393.2895,392.4587,393.019,9839.0
2022-11-16 14:30:00,406.86,407.3,406.16,406.72,24280.0,393.077,393.5021,392.4007,392.9417,24280.0
2022-11-16 15:00:00,406.87,407.27,406.1,406.79,21094.0,393.0866,393.4731,392.3427,393.0093,21094.0
2022-11-16 15:30:00,406.79,407.42,405.7,406.48,138009.0,393.0093,393.618,391.9563,392.7098,138009.0
2022-11-17 09:30:00,402.65,406.65,401.57,404.69,111346.0,389.0096,392.8741,387.9662,390.9805,111346.0
2022-11-17 10:00:00,405.0,407.3,402.65,404.61,46575.0,391.28,393.5021,389.0096,390.9032,46575.0
2022-11-17 10:30:00,404.73,405.39,403.51,403.96,20457.0,391.0191,391.6568,389.8405,390.2752,20457.0
2022-11-17 11:00:00,403.93,404.64,402.33,403.33,24297.0,390.2462,390.9322,388.7004,389.6666,24297.0
2022-11-17 11:30:00,403.02,406.21,402.84,406.19,31479.0,389.3671,392.449,389.1932,392.4297,31479.0
2022-11-17 12:00:00,406.22,406.54,404.84,405.19,26252.0,392.4587,392.7678,391.1254,391.4635,26252.0
2022-11-17 12:30:00,405.21,406.49,405.01,406.49,68314.0,391.4829,392.7195,391.2896,392.7195,68314.0
2022-11-17 13:00:00,406.4,408.69,405.86,408.0,24454.0,392.6326,394.845,392.1109,394.1784,24454.0
2022-11-17 13:30:00,408.12,409.5,407.17,409.5,34292.0,394.2943,395.6275,393.3765,395.6275,34292.0
2022-11-17 14:00:00,409.6,410.57,409.21,409.33,43059.0,395.7242,396.6613,395.3474,395.4633,43059.0
2022-11-17 14:30:00,409.19,410.48,408.85,410.48,55075.0,395.328,396.5743,394.9996,396.5743,55075.0
2022-11-17 15:00:00,410.47,410.69,408.89,410.53,31837.0,396.5647,396.7772,395.0382,396.6226,31837.0
2022-11-17 15:30:00,410.45,413.63,410.45,413.11,155439.0,396.5454,399.6176,396.5454,399.1152,155439.0
2022-11-18 09:30:00,415.1,415.54,411.52,411.54,100043.0,401.0378,401.4629,397.5791,397.5984,100043.0
2022-11-18 10:00:00,411.7,415.18,411.28,414.59,62128.0,397.753,401.1151,397.3472,400.5451,62128.0
2022-11-18 10:30:00,414.72,415.98,413.35,414.49,44439.0,400.6707,401.888,399.3471,400.4485,44439.0
2022-11-18 11:00:00,414.73,416.02,414.47,415.31,50770.0,400.6804,401.9267,400.4292,401.2407,50770.0
2022-11-18 11:30:00,415.25,415.54,414.32,414.74,40632.0,401.1827,401.4629,400.2843,400.69,40632.0
2022-11-18 12:00:00,414.92,415.0,412.5,413.69,50849.0,400.8639,400.9412,398.5259,399.6756,50849.0
2022-11-18 12:30:00,413.62,413.64,412.53,413.2,18964.0,399.608,399.6273,398.5549,399.2022,18964.0
2022-11-18 13:00:00,413.24,414.65,413.16,414.65,23955.0,399.2408,400.6031,399.1636,400.6031,23955.0
2022-11-18 13:30:00,414.65,414.86,412.9,413.27,21530.0,400.6031,400.806,398.9124,399.2698,21530.0
2022-11-18 14:00:00,413.27,414.29,413.27,414.29,39356.0,399.2698,400.2553,399.2698,400.2553,39356.0
2022-11-18 14:30:00,414.43,414.7,413.0,413.21,41885.0,400.3905,400.6514,399.009,399.2119,41885.0
2022-11-18 15:00:00,413.19,415.06,413.15,414.74,61530.0,399.1925,400.9992,399.1539,400.69,61530.0
2022-11-18 15:30:00,414.79,415.73,412.93,414.42,264115.0,400.7383,401.6465,398.9413,400.3809,264115.0
2022-11-21 09:30:00,413.25,414.04,408.66,410.96,102077.0,399.2505,400.0137,394.816,397.0381,102077.0
2022-11-21 10:00:00,411.04,411.93,407.47,408.14,51758.0,397.1154,397.9752,393.6663,394.3136,51758.0
2022-11-21 10:30:00,407.8,408.63,407.51,407.93,47349.0,393.9851,394.787,393.705,394.1107,47349.0
2022-11-21 11:00:00,407.81,408.3,406.55,406.65,45628.0,393.9948,394.4682,392.7775,392.8741,45628.0
2022-11-21 11:30:00,406.75,408.35,406.51,407.72,51389.0,392.9707,394.5165,392.7388,393.9078,51389.0
2022-11-21 12:00:00,407.84,411.93,407.61,411.66,30672.0,394.0238,397.9752,393.8016,397.7144,30672.0
2022-11-21 12:30:00,411.54,413.32,411.46,413.11,29981.0,397.5984,399.3181,397.5211,399.1152,29981.0
2022-11-21 13:00:00,413.14,415.28,413.14,414.01,44282.0,399.1442,401.2117,399.1442,399.9848,44282.0
2022-11-21 13:30:00,413.83,414.73,413.04,413.19,18278.0,399.8109,400.6804,399.0476,399.1925,18278.0
2022-11-21 14:00:00,413.01,413.7,412.45,412.61,25455.0,399.0186,399.6853,398.4776,398.6322,25455.0
2022-11-21 14:30:00,412.61,412.95,411.34,412.27,56063.0,398.6322,398.9607,397.4052,398.3037,56063.0
2022-11-21 15:00:00,412.28,412.38,411.57,411.65,35091.0,398.3134,398.41,397.6274,397.7047,35091.0
2022-11-21 15:30:00,411.64,412.53,411.12,411.94,145674.0,397.695,398.5549,397.1927,397.9849,145674.0
2022-11-22 09:30:00,414.0,414.78,411.45,414.1,199790.0,399.9751,400.7287,397.5115,400.0717,199790.0
2022-11-22 10:00:00,413.95,414.1,412.73,413.07,80877.0,399.9268,400.0717,398.7481,399.0766,80877.0
2022-11-22 10:30:00,413.14,414.08,412.69,413.73,48984.0,399.1442,400.0524,398.7095,399.7142,48984.0
2022-11-22 11:00:00,413.8,414.78,412.84,412.98,43170.0,399.7819,400.7287,398.8544,398.9896,43170.0
2022-11-22 11:30:00,412.99,414.21,412.5,413.72,42937.0,398.9993,400.178,398.5259,399.7046,42937.0
2022-11-22 12:00:00,413.88,414.05,413.34,413.53,35637.0,399.8592,400.0234,399.3375,399.521,35637.0
2022-11-22 12:30:00,413.63,413.76,412.9,413.01,24501.0,399.6176,399.7432,398.9124,399.0186,24501.0
2022-11-22 13:00:00,413.04,414.3,413.04,414.07,80269.0,399.0476,400.2649,399.0476,400.0427,80269.0
2022-11-22 13:30:00,414.1,415.18,413.98,414.9,88853.0,400.0717,401.1151,399.9558,400.8446,88853.0
2022-11-22 14:00:00,414.97,415.88,414.04,415.86,45918.0,400.9122,401.7914,400.0137,401.7721,45918.0
2022-11-22 14:30:00,415.99,416.08,415.2,415.52,54804.0,401.8977,401.9846,401.1344,401.4436,54804.0
2022-11-22 15:00:00,415.45,416.38,415.45,416.18,161868.0,401.376,402.2745,401.376,402.0812,161868.0
2022-11-22 15:30:00,416.25,416.83,415.14,416.7,326444.0,402.1489,402.7092,401.0765,402.5836,326444.0
2022-11-23 09:30:00,429.52,445.27,428.88,443.75,667430.0,414.9693,430.1858,414.351,428.7173,667430.0
2022-11-23 10:00:00,443.97,448.4,443.92,445.93,453252.0,428.9298,433.2097,428.8815,430.8234,453252.0
2022-11-23 10:30:00,446.12,446.85,443.31,446.59,254175.0,431.007,431.7122,428.2922,431.4611,254175.0
2022-11-23 11:00:00,446.58,447.21,443.5,444.14,198182.0,431.4514,432.0601,428.4757,429.0941,198182.0
2022-11-23 11:30:00,444.16,444.5,439.49,439.98,264883.0,429.1134,429.4419,424.6016,425.075,264883.0
2022-11-23 12:00:00,440.09,442.27,438.16,440.97,254775.0,425.1813,427.2874,423.3166,426.0314,254775.0
2022-11-23 12:30:00,440.86,441.69,435.96,436.48,136618.0,425.9252,426.7271,421.1912,421.6935,136618.0
2022-11-23 13:00:00,436.47,438.4,435.78,436.9,115329.0,421.6839,423.5485,421.0173,422.0993,115329.0
2022-11-23 13:30:00,437.09,438.5,436.41,437.89,121738.0,422.2829,423.6451,421.6259,423.0558,121738.0
2022-11-23 14:00:00,437.73,441.97,437.64,441.4,165425.0,422.9012,426.9976,422.8143,426.4469,165425.0
2022-11-23 14:30:00,441.27,441.27,438.63,439.23,125270.0,426.3213,426.3213,423.7707,424.3504,125270.0
2022-11-23 15:00:00,439.1,439.93,437.97,439.04,118535.0,424.2248,425.0267,423.1331,424.1668,118535.0
2022-11-23 15:30:00,439.02,439.41,437.01,437.94,367866.0,424.1475,424.5243,422.2056,423.1041,367866.0
2022-11-25 09:30:00,435.77,441.24,432.55,441.19,186263.0,421.0076,426.2923,417.8967,426.244,186263.0
2022-11-25 10:00:00,441.18,441.44,436.23,436.66,87894.0,426.2343,426.4855,421.452,421.8675,87894.0
2022-11-25 10:30:00,436.88,439.99,436.88,439.87,49144.0,422.08,425.0846,422.08,424.9687,49144.0
2022-11-25 11:00:00,439.44,441.4,439.36,440.91,50878.0,424.5533,426.4469,424.476,425.9735,50878.0
2022-11-25 11:30:00,440.84,441.47,440.27,441.38,49141.0,425.9058,426.5145,425.3552,426.4276,49141.0
2022-11-25 12:00:00,441.15,442.14,440.42,441.7,81307.0,426.2053,427.1618,425.5001,426.7367,81307.0
2022-11-25 12:30:00,441.7,442.41,440.84,441.61,143159.0,426.7367,427.4227,425.9058,426.6498,143159.0
2022-11-28 09:30:00,437.38,443.24,436.92,440.9,168570.0,422.5631,428.2245,422.1186,425.9638,168570.0
2022-11-28 10:00:00,440.91,443.64,440.86,442.04,99623.0,425.9735,428.611,425.9252,427.0652,99623.0
2022-11-28 10:30:00,441.96,442.9,439.72,440.55,61802.0,426.9879,427.8961,424.8238,425.6257,61802.0
2022-11-28 11:00:00,440.69,441.13,439.04,440.05,59659.0,425.7609,426.186,424.1668,425.1426,59659.0
2022-11-28 11:30:00,440.01,441.2,439.75,440.84,35624.0,425.104,426.2537,424.8528,425.9058,35624.0
2022-11-28 12:00:00,440.8,440.92,439.45,440.67,38459.0,425.8672,425.9831,424.5629,425.7416,38459.0
2022-11-28 12:30:00,440.68,440.87,439.04,439.52,35962.0,425.7513,425.9348,424.1668,424.6306,35962.0
2022-11-28 13:00:00,439.46,440.82,439.41,440.51,37567.0,424.5726,425.8865,424.5243,425.587,37567.0
2022-11-28 13:30:00,440.56,440.83,438.65,438.9,47124.0,425.6353,425.8962,423.79,424.0316,47124.0
2022-11-28 14:00:00,438.83,438.97,437.69,437.76,57930.0,423.9639,424.0992,422.8626,422.9302,57930.0
2022-11-28 14:30:00,437.67,438.09,436.96,437.64,73186.0,422.8432,423.249,422.1573,422.8143,73186.0
2022-11-28 15:00:00,437.72,438.28,437.41,438.04,72225.0,422.8915,423.4326,422.592,423.2007,72225.0
2022-11-28 15:30:00,438.04,441.29,437.98,441.02,263869.0,423.2007,426.3406,423.1427,426.0798,263869.0
2022-11-29 09:30:00,443.79,444.53,436.63,437.65,185308.0,428.7559,429.4708,421.8385,422.8239,185308.0
2022-11-29 10:00:00,437.8,439.1,436.52,439.05,97885.0,422.9688,424.2248,421.7322,424.1765,97885.0
2022-11-29 10:30:00,439.22,440.42,438.65,439.09,52811.0,424.3407,425.5001,423.79,424.2151,52811.0
2022-11-29 11:00:00,438.99,439.7,436.22,437.06,72753.0,424.1185,424.8045,421.4424,422.2539,72753.0
2022-11-29 11:30:00,437.05,438.29,437.01,438.29,29638.0,422.2442,423.4422,422.2056,423.4422,29638.0
2022-11-29 12:00:00,438.32,438.32,437.13,437.38,32624.0,423.4712,423.4712,422.3215,422.5631,32624.0
2022-11-29 12:30:00,437.42,438.36,437.32,438.14,25746.0,422.6017,423.5099,422.5051,423.2973,25746.0
2022-11-29 13:00:00,438.22,439.33,437.92,439.0,33501.0,423.3746,424.447,423.0848,424.1282,33501.0
2022-11-29 13:30:00,439.04,441.56,439.02,441.38,53546.0,424.1668,426.6015,424.1475,426.4276,53546.0
2022-11-29 14:00:00,441.21,441.82,439.69,439.78,41488.0,426.2633,426.8526,424.7948,424.8818,41488.0
2022-11-29 14:30:00,439.66,440.43,439.39,440.4,43022.0,424.7658,425.5097,424.505,425.4808,43022.0
2022-11-29 15:00:00,440.38,441.05,440.3,440.69,41108.0,425.4614,426.1087,425.3841,425.7609,41108.0
2022-11-29 15:30:00,440.69,441.68,440.21,440.87,167227.0,425.7609,426.7174,425.2972,425.9348,167227.0
2022-11-30 09:30:00,441.21,441.69,437.11,437.12,76514.0,426.2633,426.7271,422.3022,422.3119,76514.0
2022-11-30 10:00:00,437.43,437.5,432.92,433.59,98618.0,422.6114,422.679,418.2542,418.9015,98618.0
2022-11-30 10:30:00,433.77,437.94,433.65,437.4,53846.0,419.0754,423.1041,418.9594,422.5824,53846.0
2022-11-30 11:00:00,437.46,437.56,436.93,437.4,34759.0,422.6404,422.737,422.1283,422.5824,34759.0
2022-11-30 11:30:00,437.4,437.48,434.84,435.53,60724.0,422.5824,422.6597,420.1091,420.7757,60724.0
2022-11-30 12:00:00,435.64,435.7,433.85,434.19,33481.0,420.882,420.94,419.1526,419.4811,33481.0
2022-11-30 12:30:00,434.29,434.77,433.33,434.41,53886.0,419.5777,420.0415,418.6503,419.6937,53886.0
2022-11-30 13:00:00,434.44,435.86,434.43,435.31,20254.0,419.7227,421.0946,419.713,420.5632,20254.0
2022-11-30 13:30:00,435.16,437.4,434.65,436.94,65319.0,420.4183,422.5824,419.9255,422.138,65319.0
2022-11-30 14:00:00,436.96,438.25,436.49,437.86,120103.0,422.1573,423.4036,421.7032,423.0268,120103.0
2022-11-30 14:30:00,437.91,438.06,437.05,438.0,83943.0,423.0751,423.22,422.2442,423.1621,83943.0
2022-11-30 15:00:00,438.0,438.26,437.71,438.14,144785.0,423.1621,423.4132,422.8819,423.2973,144785.0
2022-11-30 15:30:00,438.14,441.0,437.83,440.84,324660.0,423.2973,426.0604,422.9978,425.9058,324660.0
2022-12-01 09:30:00,440.33,443.92,436.37,443.8,206518.0,425.4131,428.8815,421.5873,428.7656,206518.0
2022-12-01 10:00:00,443.93,444.52,439.14,439.24,113216.0,428.8912,429.4612,424.2634,424.3601,113216.0
2022-12-01 10:30:00,439.42,442.45,437.67,441.84,67422.0,424.534,427.4613,422.8432,426.872,67422.0
2022-12-01 11:00:00,441.73,442.99,441.22,442.41,46468.0,426.7657,427.983,426.273,427.4227,46468.0
2022-12-01 11:30:00,442.63,443.34,442.21,442.79,35772.0,427.6352,428.3212,427.2294,427.7898,35772.0
2022-12-01 12:00:00,442.86,443.01,441.23,442.35,27976.0,427.8574,428.0023,426.2826,427.3647,27976.0
2022-12-01 12:30:00,442.43,443.39,442.34,443.03,32199.0,427.442,428.3695,427.355,428.0217,32199.0
2022-12-01 13:00:00,443.05,443.34,442.01,442.18,20853.0,428.041,428.3212,427.0362,427.2005,20853.0
2022-12-01 13:30:00,442.28,442.9,441.75,441.88,20604.0,427.2971,427.8961,426.785,426.9106,20604.0
2022-12-01 14:00:00,441.96,442.43,441.15,442.41,28630.0,426.9879,427.442,426.2053,427.4227,28630.0
2022-12-01 14:30:00,442.29,443.22,442.03,443.02,47713.0,427.3067,428.2052,427.0555,428.012,47713.0
2022-12-01 15:00:00,443.03,443.57,442.48,442.6,41948.0,428.0217,428.5434,427.4903,427.6062,41948.0
2022-12-01 15:30:00,442.47,442.92,441.32,441.76,170829.0,427.4806,427.9154,426.3696,426.7947,170829.0
2022-12-02 09:30:00,442.23,445.41,438.75,443.41,149385.0,427.2488,430.321,423.8866,428.3888,149385.0
2022-12-02 10:00:00,443.39,444.49,438.65,439.52,75975.0,428.3695,429.4322,423.79,424.6306,75975.0
2022-12-02 10:30:00,439.31,442.19,439.24,440.83,50357.0,424.4277,427.2101,424.3601,425.8962,50357.0
2022-12-02 11:00:00,440.86,442.26,439.86,442.24,59611.0,425.9252,427.2777,424.959,427.2584,59611.0
2022-12-02 11:30:00,442.23,445.25,442.18,444.74,46216.0,427.2488,430.1665,427.2005,429.6737,46216.0
2022-12-02 12:00:00,444.73,445.79,443.86,443.87,49335.0,429.6641,430.6882,428.8235,428.8332,49335.0
2022-12-02 12:30:00,443.86,444.49,443.04,443.15,38950.0,428.8235,429.4322,428.0313,428.1376,38950.0
2022-12-02 13:00:00,443.16,443.69,442.5,443.69,27767.0,428.1473,428.6593,427.5096,428.6593,27767.0
2022-12-02 13:30:00,443.78,444.43,443.18,444.27,22642.0,428.7463,429.3742,428.1666,429.2197,22642.0
2022-12-02 14:00:00,444.36,445.79,444.11,445.25,28479.0,429.3066,430.6882,429.0651,430.1665,28479.0
2022-12-02 14:30:00,445.19,446.91,445.05,446.78,43751.0,430.1085,431.7702,429.9732,431.6446,43751.0
2022-12-02 15:00:00,446.86,447.7,446.48,446.7,66474.0,431.7219,432.5335,431.3548,431.5673,66474.0
2022-12-02 15:30:00,446.72,446.83,445.06,445.7,132384.0,431.5867,431.6929,429.9829,430.6012,132384.0
2022-12-05 09:30:00,441.07,442.16,437.31,437.31,140456.0,426.1281,427.1811,422.4954,422.4954,140456.0
2022-12-05 10:00:00,437.34,439.18,436.84,438.36,58538.0,422.5244,424.3021,422.0414,423.5099,58538.0
2022-12-05 10:30:00,438.42,438.42,437.07,437.97,29630.0,423.5678,423.5678,422.2636,423.1331,29630.0
2022-12-05 11:00:00,438.25,439.18,437.74,438.39,31984.0,423.4036,424.3021,422.9109,423.5388,31984.0
2022-12-05 11:30:00,438.39,438.98,435.67,435.79,46641.0,423.5388,424.1089,420.911,421.0269,46641.0
2022-12-05 12:00:00,435.81,438.94,435.0,438.43,43828.0,421.0462,424.0702,420.2637,423.5775,43828.0
2022-12-05 12:30:00,438.39,439.29,438.24,438.9,22435.0,423.5388,424.4084,423.3939,424.0316,22435.0
2022-12-05 13:00:00,439.07,439.34,437.72,438.01,26370.0,424.1958,424.4567,422.8915,423.1717,26370.0
2022-12-05 13:30:00,437.88,438.63,437.69,438.01,16564.0,423.0461,423.7707,422.8626,423.1717,16564.0
2022-12-05 14:00:00,437.98,438.76,437.31,437.53,37069.0,423.1427,423.8963,422.4954,422.708,37069.0
2022-12-05 14:30:00,437.67,437.67,435.91,436.25,43495.0,422.8432,422.8432,421.1429,421.4713,43495.0
2022-12-05 15:00:00,436.49,437.53,436.47,436.8,55995.0,421.7032,422.708,421.6839,422.0027,55995.0
2022-12-05 15:30:00,436.84,438.19,435.98,436.9,152170.0,422.0414,423.3456,421.2105,422.0993,152170.0
2022-12-06 09:30:00,439.13,439.26,435.62,437.45,68781.0,424.2538,424.3794,420.8627,422.6307,68781.0
2022-12-06 10:00:00,437.55,438.05,436.14,436.51,44643.0,422.7273,423.2104,421.3651,421.7225,44643.0
2022-12-06 10:30:00,436.51,437.51,435.55,436.61,49173.0,421.7225,422.6887,420.7951,421.8191,49173.0
2022-12-06 11:00:00,436.55,436.64,434.35,434.94,55198.0,421.7612,421.8481,419.6357,420.2057,55198.0
2022-12-06 11:30:00,435.02,436.33,434.82,435.97,36683.0,420.283,421.5486,420.0898,421.2008,36683.0
2022-12-06 12:00:00,436.07,436.94,435.56,436.33,25665.0,421.2974,422.138,420.8047,421.5486,25665.0
2022-12-06 12:30:00,436.22,437.37,436.12,436.28,34348.0,421.4424,422.5534,421.3457,421.5003,34348.0
2022-12-06 13:00:00,436.24,436.24,433.69,434.2,30979.0,421.4617,421.4617,418.9981,419.4908,30979.0
2022-12-06 13:30:00,434.16,435.67,433.68,435.18,25339.0,419.4521,420.911,418.9884,420.4376,25339.0
2022-12-06 14:00:00,435.13,435.13,433.9,434.24,20601.0,420.3893,420.3893,419.201,419.5294,20601.0
2022-12-06 14:30:00,434.46,435.65,433.66,435.31,23961.0,419.742,420.8917,418.9691,420.5632,23961.0
2022-12-06 15:00:00,435.33,436.47,435.33,436.24,35515.0,420.5825,421.6839,420.5825,421.4617,35515.0
2022-12-06 15:30:00,436.27,438.7,436.1,438.06,80421.0,421.4907,423.8383,421.3264,423.22,80421.0
2022-12-07 09:30:00,436.23,438.88,435.72,437.66,37193.0,421.452,424.0122,420.9593,422.8336,37193.0
2022-12-07 10:00:00,437.58,439.81,436.41,439.49,97258.0,422.7563,424.9107,421.6259,424.6016,97258.0
2022-12-07 10:30:00,439.45,441.29,438.7,441.01,66261.0,424.5629,426.3406,423.8383,426.0701,66261.0
2022-12-07 11:00:00,441.13,441.35,439.22,439.63,59037.0,426.186,426.3986,424.3407,424.7368,59037.0
2022-12-07 11:30:00,439.61,440.36,438.67,440.27,33329.0,424.7175,425.4421,423.8094,425.3552,33329.0
2022-12-07 12:00:00,440.19,441.84,440.13,440.63,35095.0,425.2779,426.872,425.2199,425.703,35095.0
2022-12-07 12:30:00,440.67,440.94,439.96,440.11,21983.0,425.7416,426.0025,425.0557,425.2006,21983.0
2022-12-07 13:00:00,440.23,440.98,439.63,440.26,22069.0,425.3165,426.0411,424.7368,425.3455,22069.0
2022-12-07 13:30:00,440.21,440.78,439.56,440.57,69824.0,425.2972,425.8479,424.6692,425.645,69824.0
2022-12-07 14:00:00,440.57,440.89,439.46,440.57,33748.0,425.645,425.9542,424.5726,425.645,33748.0
2022-12-07 14:30:00,440.69,440.88,439.99,440.25,33658.0,425.7609,425.9445,425.0846,425.3358,33658.0
2022-12-07 15:00:00,440.15,440.68,439.11,439.91,58144.0,425.2392,425.7513,424.2345,425.0074,58144.0
2022-12-07 15:30:00,439.95,440.9,438.51,440.33,113558.0,425.046,425.9638,423.6548,425.4131,113558.0
2022-12-08 09:30:00,443.31,443.31,437.6,440.04,88634.0,428.2922,428.2922,422.7756,425.1329,88634.0
2022-12-08 10:00:00,440.19,440.42,438.62,439.99,49829.0,425.2779,425.5001,423.7611,425.0846,49829.0
2022-12-08 10:30:00,440.1,442.19,438.01,441.28,86859.0,425.1909,427.2101,423.1717,426.3309,86859.0
2022-12-08 11:00:00,441.28,441.29,438.89,439.53,47854.0,426.3309,426.3406,424.0219,424.6402,47854.0
2022-12-08 11:30:00,439.67,440.77,439.41,440.55,33783.0,424.7755,425.8382,424.5243,425.6257,33783.0
2022-12-08 12:00:00,440.46,441.39,439.5,441.12,25200.0,425.5387,426.4372,424.6112,426.1764,25200.0
2022-12-08 12:30:00,440.98,441.58,440.18,441.58,22547.0,426.0411,426.6208,425.2682,426.6208,22547.0
2022-12-08 13:00:00,441.72,442.32,441.21,441.67,24781.0,426.756,427.3357,426.2633,426.7077,24781.0
2022-12-08 13:30:00,441.74,442.09,441.12,441.28,20934.0,426.7754,427.1135,426.1764,426.3309,20934.0
2022-12-08 14:00:00,441.28,441.28,439.34,439.42,29074.0,426.3309,426.3309,424.4567,424.534,29074.0
2022-12-08 14:30:00,439.4,441.44,439.34,440.96,33982.0,424.5146,426.4855,424.4567,426.0218,33982.0
2022-12-08 15:00:00,441.04,441.62,440.31,441.33,23462.0,426.0991,426.6594,425.3938,426.3792,23462.0
2022-12-08 15:30:00,441.24,443.49,440.9,443.03,108759.0,426.2923,428.4661,425.9638,428.0217,108759.0
2022-12-09 09:30:00,443.38,444.54,438.33,440.52,70652.0,428.3598,429.4805,423.4809,425.5967,70652.0
2022-12-09 10:00:00,440.66,441.82,438.58,439.46,57083.0,425.7319,426.8526,423.7224,424.5726,57083.0
2022-12-09 10:30:00,439.58,439.81,438.31,439.42,34659.0,424.6885,424.9107,423.4616,424.534,34659.0
2022-12-09 11:00:00,439.63,439.83,437.4,438.94,45320.0,424.7368,424.9301,422.5824,424.0702,45320.0
2022-12-09 11:30:00,438.88,440.34,438.65,439.55,30939.0,424.0122,425.4228,423.79,424.6595,30939.0
2022-12-09 12:00:00,439.51,439.59,437.64,437.81,33088.0,424.6209,424.6982,422.8143,422.9785,33088.0
2022-12-09 12:30:00,437.78,438.59,437.76,438.07,32482.0,422.9495,423.7321,422.9302,423.2297,32482.0
2022-12-09 13:00:00,438.1,438.98,437.5,438.3,43129.0,423.2587,424.1089,422.679,423.4519,43129.0
2022-12-09 13:30:00,438.28,438.33,437.49,438.01,27803.0,423.4326,423.4809,422.6693,423.1717,27803.0
2022-12-09 14:00:00,437.98,438.06,437.0,437.69,31013.0,423.1427,423.22,422.1959,422.8626,31013.0
2022-12-09 14:30:00,437.69,439.0,437.27,438.06,37713.0,422.8626,424.1282,422.4568,423.22,37713.0
2022-12-09 15:00:00,438.03,438.76,437.68,437.79,35180.0,423.191,423.8963,422.8529,422.9592,35180.0
2022-12-09 15:30:00,437.78,437.83,434.38,435.01,157896.0,422.9495,422.9978,419.6647,420.2733,157896.0
2022-12-12 09:30:00,436.12,436.12,432.3,433.3,63237.0,421.3457,421.3457,417.6552,418.6213,63237.0
2022-12-12 10:00:00,433.7,435.76,433.7,435.47,31591.0,419.0077,420.9979,419.0077,420.7178,31591.0
2022-12-12 10:30:00,435.46,435.9,433.42,434.12,72809.0,420.7081,421.1332,418.7372,419.4135,72809.0
2022-12-12 11:00:00,433.99,435.11,433.67,435.11,34263.0,419.2879,420.37,418.9787,420.37,34263.0
2022-12-12 11:30:00,435.08,435.1,433.36,434.03,34681.0,420.341,420.3603,418.6792,419.3265,34681.0
2022-12-12 12:00:00,433.92,434.19,432.72,433.24,42411.0,419.2203,419.4811,418.0609,418.5633,42411.0
2022-12-12 12:30:00,433.19,433.57,432.49,432.63,38323.0,418.515,418.8821,417.8387,417.974,38323.0
2022-12-12 13:00:00,432.6,433.18,431.64,432.58,55069.0,417.945,418.5053,417.0175,417.9257,55069.0
2022-12-12 13:30:00,432.61,432.99,432.07,432.73,39518.0,417.9547,418.3218,417.4329,418.0706,39518.0
2022-12-12 14:00:00,432.94,433.61,432.82,433.59,37243.0,418.2735,418.9208,418.1575,418.9015,37243.0
2022-12-12 14:30:00,433.59,433.84,432.53,433.67,41209.0,418.9015,419.143,417.8774,418.9787,41209.0
2022-12-12 15:00:00,433.67,435.69,433.67,435.69,42746.0,418.9787,420.9303,418.9787,420.9303,42746.0
2022-12-12 15:30:00,435.61,437.42,435.6,436.97,235810.0,420.853,422.6017,420.8434,422.167,235810.0
2022-12-13 09:30:00,438.84,439.11,432.76,436.26,184845.0,423.9736,424.2345,418.0996,421.481,184845.0
2022-12-13 10:00:00,436.44,437.15,433.61,435.34,109496.0,421.6549,422.3409,418.9208,420.5922,109496.0
2022-12-13 10:30:00,435.42,436.63,434.49,434.89,55921.0,420.6695,421.8385,419.771,420.1574,55921.0
2022-12-13 11:00:00,435.23,436.45,435.01,436.45,43426.0,420.4859,421.6646,420.2733,421.6646,43426.0
2022-12-13 11:30:00,436.43,439.66,436.43,437.81,74967.0,421.6452,424.7658,421.6452,422.9785,74967.0
2022-12-13 12:00:00,437.81,438.46,435.81,436.24,41362.0,422.9785,423.6065,421.0462,421.4617,41362.0
2022-12-13 12:30:00,436.2,436.8,435.44,435.71,36451.0,421.423,422.0027,420.6888,420.9496,36451.0
2022-12-13 13:00:00,435.75,437.9,435.38,437.24,42390.0,420.9883,423.0654,420.6308,422.4278,42390.0
2022-12-13 13:30:00,437.47,437.71,435.78,436.42,25834.0,422.65,422.8819,421.0173,421.6356,25834.0
2022-12-13 14:00:00,436.52,436.96,435.85,436.54,24995.0,421.7322,422.1573,421.0849,421.7515,24995.0
2022-12-13 14:30:00,436.28,437.55,436.12,436.56,23301.0,421.5003,422.7273,421.3457,421.7708,23301.0
2022-12-13 15:00:00,436.51,437.88,435.94,437.88,34598.0,421.7225,423.0461,421.1718,423.0461,34598.0
2022-12-13 15:30:00,437.75,438.33,436.89,437.54,136412.0,422.9205,423.4809,422.0897,422.7176,136412.0
2022-12-14 09:30:00,439.66,440.48,437.12,438.38,64440.0,424.7658,425.558,422.3119,423.5292,64440.0
2022-12-14 10:00:00,438.0,438.75,436.84,437.78,46758.0,423.1621,423.8866,422.0414,422.9495,46758.0
2022-12-14 10:30:00,437.98,441.5,437.54,441.15,37567.0,423.1427,426.5435,422.7176,426.2053,37567.0
2022-12-14 11:00:00,441.08,442.04,439.44,442.04,33957.0,426.1377,427.0652,424.5533,427.0652,33957.0
2022-12-14 11:30:00,442.06,442.25,440.39,440.66,28347.0,427.0845,427.2681,425.4711,425.7319,28347.0
2022-12-14 12:00:00,440.77,442.1,440.72,441.33,17721.0,425.8382,427.1232,425.7899,426.3792,17721.0
2022-12-14 12:30:00,441.28,441.9,440.3,440.47,8989.0,426.3309,426.9299,425.3841,425.5484,8989.0
2022-12-14 13:00:00,440.46,441.0,440.08,440.24,27718.0,425.5387,426.0604,425.1716,425.3262,27718.0
2022-12-14 13:30:00,440.43,441.39,439.88,440.21,33660.0,425.5097,426.4372,424.9784,425.2972,33660.0
2022-12-14 14:00:00,439.95,440.09,436.58,437.47,62188.0,425.046,425.1813,421.7902,422.65,62188.0
2022-12-14 14:30:00,437.15,437.68,434.37,436.82,36734.0,422.3409,422.8529,419.655,422.022,36734.0
2022-12-14 15:00:00,436.91,441.36,436.36,437.56,54541.0,422.109,426.4082,421.5776,422.737,54541.0
2022-12-14 15:30:00,437.53,439.77,436.2,438.21,176941.0,422.708,424.8721,421.423,423.3649,176941.0
2022-12-15 09:30:00,435.0,436.82,432.72,433.29,78446.0,420.2637,422.022,418.0609,418.6116,78446.0
2022-12-15 10:00:00,432.96,433.72,429.48,431.46,65222.0,418.2928,419.027,414.9307,416.8436,65222.0
2022-12-15 10:30:00,431.23,433.31,430.89,431.58,42928.0,416.6214,418.6309,416.2929,416.9595,42928.0
2022-12-15 11:00:00,431.6,432.28,429.25,429.25,40985.0,416.9789,417.6358,414.7085,414.7085,40985.0
2022-12-15 11:30:00,429.17,429.44,427.81,428.45,37871.0,414.6312,414.892,413.3173,413.9356,37871.0
2022-12-15 12:00:00,428.56,430.08,428.37,428.9,52620.0,414.0419,415.5104,413.8583,414.3703,52620.0
2022-12-15 12:30:00,428.91,429.76,427.57,427.65,32158.0,414.38,415.2012,413.0854,413.1627,32158.0
2022-12-15 13:00:00,427.65,427.86,426.07,426.38,34316.0,413.1627,413.3656,411.6362,411.9357,34316.0
2022-12-15 13:30:00,426.4,428.1,426.31,428.1,39772.0,411.955,413.5974,411.8681,413.5974,39772.0
2022-12-15 14:00:00,428.06,428.21,427.22,427.83,34253.0,413.5588,413.7037,412.7472,413.3366,34253.0
2022-12-15 14:30:00,427.92,430.19,427.92,430.14,41297.0,413.4235,415.6166,413.4235,415.5683,41297.0
2022-12-15 15:00:00,430.15,431.31,429.96,431.03,39427.0,415.578,416.6987,415.3944,416.4282,39427.0
2022-12-15 15:30:00,430.91,431.52,429.05,429.79,124583.0,416.3122,416.9016,414.5153,415.2302,124583.0
2022-12-16 09:30:00,424.76,426.98,423.01,425.84,284655.0,410.3706,412.5154,408.6799,411.414,284655.0
2022-12-16 10:00:00,425.65,425.7,421.65,422.76,66944.0,411.2304,411.2787,407.3659,408.4383,66944.0
2022-12-16 10:30:00,422.41,427.82,422.01,426.47,73130.0,408.1002,413.3269,407.7137,412.0227,73130.0
2022-12-16 11:00:00,426.63,429.05,426.52,428.26,50220.0,412.1772,414.5153,412.071,413.752,50220.0
2022-12-16 11:30:00,428.29,428.54,426.17,427.16,26214.0,413.781,414.0225,411.7328,412.6893,26214.0
2022-12-16 12:00:00,427.33,428.29,426.99,427.39,32438.0,412.8535,413.781,412.525,412.9115,32438.0
2022-12-16 12:30:00,427.34,428.06,426.97,427.16,33977.0,412.8632,413.5588,412.5057,412.6893,33977.0
2022-12-16 13:00:00,427.21,427.31,425.68,426.4,26090.0,412.7376,412.8342,411.2594,411.955,26090.0
2022-12-16 13:30:00,426.43,428.24,426.38,428.1,27616.0,411.984,413.7327,411.9357,413.5974,27616.0
2022-12-16 14:00:00,428.11,429.84,427.99,429.55,35281.0,413.6071,415.2785,413.4912,414.9983,35281.0
2022-12-16 14:30:00,429.53,430.68,428.79,430.27,46100.0,414.979,416.09,414.2641,415.6939,46100.0
2022-12-16 15:00:00,430.26,430.66,429.07,430.66,40867.0,415.6843,416.0707,414.5346,416.0707,40867.0
2022-12-16 15:30:00,430.77,433.0,430.3,430.96,164693.0,416.177,418.3314,415.7229,416.3605,164693.0
2022-12-19 09:30:00,432.04,434.12,431.18,432.52,66669.0,417.404,419.4135,416.5731,417.8677,66669.0
2022-12-19 10:00:00,432.53,434.64,432.0,434.53,36387.0,417.8774,419.9159,417.3653,419.8096,36387.0
2022-12-19 10:30:00,434.39,434.47,431.88,432.13,46200.0,419.6744,419.7516,417.2494,417.4909,46200.0
2022-12-19 11:00:00,432.0,433.25,431.2,433.2,44857.0,417.3653,418.573,416.5924,418.5247,44857.0
2022-12-19 11:30:00,433.19,433.3,432.33,433.0,32056.0,418.515,418.6213,417.6841,418.3314,32056.0
2022-12-19 12:00:00,432.86,433.15,431.6,431.82,18891.0,418.1962,418.4764,416.9789,417.1914,18891.0
2022-12-19 12:30:00,431.86,431.88,430.48,430.7,56134.0,417.2301,417.2494,415.8968,416.1094,56134.0
2022-12-19 13:00:00,430.9,431.05,429.83,430.79,42703.0,416.3026,416.4475,415.2688,416.1963,42703.0
2022-12-19 13:30:00,430.74,431.58,430.74,431.32,31413.0,416.148,416.9595,416.148,416.7084,31413.0
2022-12-19 14:00:00,431.52,431.7,430.81,431.11,29343.0,416.9016,417.0755,416.2156,416.5055,29343.0
2022-12-19 14:30:00,431.1,431.21,429.99,430.34,29400.0,416.4958,416.6021,415.4234,415.7616,29400.0
2022-12-19 15:00:00,430.27,431.22,429.7,431.11,53419.0,415.6939,416.6117,415.1432,416.5055,53419.0
2022-12-19 15:30:00,430.96,432.79,430.96,432.45,112217.0,416.3605,418.1286,416.3605,417.8001,112217.0
2022-12-20 09:30:00,432.07,434.6,429.73,433.9,61523.0,417.4329,419.8772,415.1722,419.201,61523.0
2022-12-20 10:00:00,433.92,435.33,432.88,434.37,30664.0,419.2203,420.5825,418.2155,419.655,30664.0
2022-12-20 10:30:00,434.79,437.05,434.39,436.2,29239.0,420.0608,422.2442,419.6744,421.423,29239.0
2022-12-20 11:00:00,436.12,436.34,433.98,434.6,41691.0,421.3457,421.5583,419.2782,419.8772,41691.0
2022-12-20 11:30:00,434.45,435.62,434.42,435.6,32256.0,419.7323,420.8627,419.7033,420.8434,32256.0
2022-12-20 12:00:00,435.61,435.9,434.23,434.73,23544.0,420.853,421.1332,419.5198,420.0028,23544.0
2022-12-20 12:30:00,434.6,435.66,434.5,435.41,26346.0,419.8772,420.9013,419.7806,420.6598,26346.0
2022-12-20 13:00:00,435.39,435.95,435.11,435.56,32829.0,420.6405,421.1815,420.37,420.8047,32829.0
2022-12-20 13:30:00,435.63,436.85,435.63,436.11,13682.0,420.8723,422.051,420.8723,421.3361,13682.0
2022-12-20 14:00:00,436.25,436.81,435.37,435.92,30233.0,421.4713,422.0124,420.6212,421.1525,30233.0
2022-12-20 14:30:00,435.91,435.91,434.62,434.71,17640.0,421.1429,421.1429,419.8966,419.9835,17640.0
2022-12-20 15:00:00,434.76,435.48,434.51,435.41,33292.0,420.0318,420.7274,419.7903,420.6598,33292.0
2022-12-20 15:30:00,435.5,436.66,435.21,435.39,94186.0,420.7467,421.8675,420.4666,420.6405,94186.0
2022-12-21 09:30:00,437.85,439.16,436.22,437.17,81266.0,423.0171,424.2828,421.4424,422.3602,81266.0
2022-12-21 10:00:00,437.13,438.53,436.05,437.72,29959.0,422.3215,423.6741,421.2781,422.8915,29959.0
2022-12-21 10:30:00,437.84,438.56,437.05,437.05,36440.0,423.0075,423.7031,422.2442,422.2442,36440.0
2022-12-21 11:00:00,437.22,438.07,436.88,437.75,35150.0,422.4085,423.2297,422.08,422.9205,35150.0
2022-12-21 11:30:00,437.84,438.85,437.68,437.85,24298.0,423.0075,423.9833,422.8529,423.0171,24298.0
2022-12-21 12:00:00,437.86,438.55,437.7,438.13,44935.0,423.0268,423.6934,422.8722,423.2877,44935.0
2022-12-21 12:30:00,438.21,440.68,438.21,440.58,36435.0,423.3649,425.7513,423.3649,425.6547,36435.0
2022-12-21 13:00:00,440.54,441.34,440.26,440.85,25759.0,425.616,426.3889,425.3455,425.9155,25759.0
2022-12-21 13:30:00,440.88,442.43,440.44,442.17,33784.0,425.9445,427.442,425.5194,427.1908,33784.0
2022-12-21 14:00:00,442.31,444.51,442.26,443.33,85871.0,427.326,429.4515,427.2777,428.3115,85871.0
2022-12-21 14:30:00,443.44,444.07,442.99,443.31,50259.0,428.4178,429.0264,427.983,428.2922,50259.0
2022-12-21 15:00:00,443.4,443.57,441.5,441.5,36399.0,428.3791,428.5434,426.5435,426.5435,36399.0
2022-12-21 15:30:00,441.5,441.94,439.66,441.64,131983.0,426.5435,426.9686,424.7658,426.6787,131983.0
2022-12-22 09:30:00,440.34,440.53,437.25,437.45,65777.0,425.4228,425.6063,422.4375,422.6307,65777.0
2022-12-22 10:00:00,437.45,437.45,434.5,436.94,41867.0,422.6307,422.6307,419.7806,422.138,41867.0
2022-12-22 10:30:00,436.83,437.36,435.65,436.78,44883.0,422.0317,422.5437,420.8917,421.9834,44883.0
2022-12-22 11:00:00,436.64,436.88,435.74,436.77,22474.0,421.8481,422.08,420.9786,421.9737,22474.0
2022-12-22 11:30:00,436.74,437.15,436.23,436.45,50259.0,421.9447,422.3409,421.452,421.6646,50259.0
2022-12-22 12:00:00,436.45,436.45,433.69,433.71,36991.0,421.6646,421.6646,418.9981,419.0174,36991.0
2022-12-22 12:30:00,433.81,434.01,432.55,432.94,38957.0,419.114,419.3072,417.8967,418.2735,38957.0
2022-12-22 13:00:00,432.9,433.45,431.66,432.49,40292.0,418.2348,418.7662,417.0368,417.8387,40292.0
2022-12-22 13:30:00,432.46,432.48,431.1,431.12,27777.0,417.8097,417.8291,416.4958,416.5151,27777.0
2022-12-22 14:00:00,431.26,433.82,430.36,433.59,78525.0,416.6504,419.1237,415.7809,418.9015,78525.0
2022-12-22 14:30:00,433.44,435.16,433.24,435.03,24577.0,418.7565,420.4183,418.5633,420.2927,24577.0
2022-12-22 15:00:00,435.22,437.11,434.54,437.11,60733.0,420.4762,422.3022,419.8193,422.3022,60733.0
2022-12-22 15:30:00,437.05,437.11,434.31,435.92,88673.0,422.2442,422.3022,419.5971,421.1525,88673.0
2022-12-23 09:30:00,435.89,437.88,433.22,433.81,42892.0,421.1235,423.0461,418.544,419.114,42892.0
2022-12-23 10:00:00,433.98,436.71,433.92,435.31,26066.0,419.2782,421.9158,419.2203,420.5632,26066.0
2022-12-23 10:30:00,435.59,436.19,433.41,433.93,20925.0,420.8337,421.4134,418.7276,419.2299,20925.0
2022-12-23 11:00:00,433.78,435.35,433.78,435.04,15648.0,419.085,420.6018,419.085,420.3023,15648.0
2022-12-23 11:30:00,435.12,436.95,435.05,436.47,24238.0,420.3796,422.1476,420.312,421.6839,24238.0
2022-12-23 12:00:00,436.58,437.31,436.46,436.64,24026.0,421.7902,422.4954,421.6742,421.8481,24026.0
2022-12-23 12:30:00,436.74,437.12,436.32,436.32,14879.0,421.9447,422.3119,421.539,421.539,14879.0
2022-12-23 13:00:00,436.29,436.64,435.9,436.59,15270.0,421.51,421.8481,421.1332,421.7998,15270.0
2022-12-23 13:30:00,436.55,436.73,435.78,435.95,12281.0,421.7612,421.9351,421.0173,421.1815,12281.0
2022-12-23 14:00:00,435.87,436.02,435.23,435.69,27377.0,421.1042,421.2491,420.4859,420.9303,27377.0
2022-12-23 14:30:00,435.72,436.15,435.54,435.99,16246.0,420.9593,421.3747,420.7854,421.2201,16246.0
2022-12-23 15:00:00,435.98,436.78,435.89,436.02,12534.0,421.2105,421.9834,421.1235,421.2491,12534.0
2022-12-23 15:30:00,436.02,437.02,435.35,437.02,65503.0,421.2491,422.2153,420.6018,422.2153,65503.0
2022-12-27 09:30:00,438.05,440.3,436.58,439.05,53162.0,423.2104,425.3841,421.7902,424.1765,53162.0
2022-12-27 10:00:00,438.92,442.26,438.47,441.64,52529.0,424.0509,427.2777,423.6161,426.6787,52529.0
2022-12-27 10:30:00,441.79,442.04,439.83,439.84,25218.0,426.8237,427.0652,424.9301,424.9397,25218.0
2022-12-27 11:00:00,439.84,441.06,439.2,439.92,26089.0,424.9397,426.1184,424.3214,425.017,26089.0
2022-12-27 11:30:00,440.0,440.05,438.96,440.0,13715.0,425.0943,425.1426,424.0895,425.0943,13715.0
2022-12-27 12:00:00,440.0,440.14,438.55,438.64,20701.0,425.0943,425.2296,423.6934,423.7804,20701.0
2022-12-27 12:30:00,438.59,438.84,437.98,438.57,11242.0,423.7321,423.9736,423.1427,423.7127,11242.0
2022-12-27 13:00:00,438.56,438.89,438.4,438.77,10033.0,423.7031,424.0219,423.5485,423.906,10033.0
2022-12-27 13:30:00,438.63,438.79,437.75,437.75,11685.0,423.7707,423.9253,422.9205,422.9205,11685.0
2022-12-27 14:00:00,437.86,438.11,436.14,436.46,14282.0,423.0268,423.2683,421.3651,421.6742,14282.0
2022-12-27 14:30:00,436.42,436.8,435.88,436.75,10875.0,421.6356,422.0027,421.1139,421.9544,10875.0
2022-12-27 15:00:00,436.76,437.62,436.5,437.16,23450.0,421.9641,422.7949,421.7129,422.3505,23450.0
2022-12-27 15:30:00,437.25,437.69,435.75,436.25,54866.0,422.4375,422.8626,420.9883,421.4713,54866.0
2022-12-28 09:30:00,437.0,437.9,433.69,434.04,35090.0,422.1959,423.0654,418.9981,419.3362,35090.0
2022-12-28 10:00:00,434.09,435.0,431.45,432.06,32178.0,419.3845,420.2637,416.8339,417.4233,32178.0
2022-12-28 10:30:00,432.02,433.51,431.93,432.07,23447.0,417.3846,418.8242,417.2977,417.4329,23447.0
2022-12-28 11:00:00,432.19,432.95,431.47,432.02,17534.0,417.5489,418.2831,416.8533,417.3846,17534.0
2022-12-28 11:30:00,431.85,432.09,430.71,430.78,16402.0,417.2204,417.4523,416.119,416.1866,16402.0
2022-12-28 12:00:00,430.82,431.14,429.82,430.68,21451.0,416.2253,416.5345,415.2592,416.09,21451.0
2022-12-28 12:30:00,431.04,432.37,430.83,431.76,17561.0,416.4378,417.7228,416.235,417.1334,17561.0
2022-12-28 13:00:00,431.89,432.7,431.81,432.15,22998.0,417.259,418.0416,417.1818,417.5102,22998.0
2022-12-28 13:30:00,432.21,432.32,431.09,431.61,33847.0,417.5682,417.6745,416.4861,416.9885,33847.0
2022-12-28 14:00:00,431.6,431.64,430.38,430.8,17277.0,416.9789,417.0175,415.8002,416.206,17277.0
2022-12-28 14:30:00,430.75,432.48,430.74,431.85,21131.0,416.1577,417.8291,416.148,417.2204,21131.0
2022-12-28 15:00:00,431.99,431.99,430.06,430.61,34149.0,417.3557,417.3557,415.491,416.0224,34149.0
2022-12-28 15:30:00,430.54,430.99,429.93,430.06,83257.0,415.9548,416.3895,415.3654,415.491,83257.0
2022-12-29 09:30:00,429.73,430.53,428.11,428.37,72184.0,416.3345,417.1096,414.765,415.0169,72184.0
2022-12-29 10:00:00,428.47,431.05,428.17,429.21,20982.0,415.1138,417.6134,414.8231,415.8307,20982.0
2022-12-29 10:30:00,429.23,429.7,426.4,427.28,42528.0,415.8501,416.3054,413.1083,413.9609,42528.0
2022-12-29 11:00:00,427.66,428.46,426.5,428.46,28501.0,414.329,415.1041,413.2052,415.1041,28501.0
2022-12-29 11:30:00,428.65,429.44,428.51,429.21,22039.0,415.2882,416.0536,415.1525,415.8307,22039.0
2022-12-29 12:00:00,429.31,430.55,428.93,430.55,16876.0,415.9276,417.129,415.5595,417.129,16876.0
2022-12-29 12:30:00,430.23,431.41,430.08,431.27,14234.0,416.8189,417.9621,416.6736,417.8265,14234.0
2022-12-29 13:00:00,431.27,431.54,430.09,430.66,18275.0,417.8265,418.0881,416.6833,417.2355,18275.0
2022-12-29 13:30:00,430.71,431.07,430.4,430.77,19544.0,417.284,417.6327,416.9836,417.3421,19544.0
2022-12-29 14:00:00,430.72,431.06,430.17,430.71,25487.0,417.2937,417.6231,416.7608,417.284,25487.0
2022-12-29 14:30:00,430.56,431.76,430.31,430.31,16799.0,417.1386,418.3012,416.8964,416.8964,16799.0
2022-12-29 15:00:00,430.3,430.32,428.82,429.03,19814.0,416.8867,416.9061,415.4529,415.6563,19814.0
2022-12-29 15:30:00,429.06,429.62,428.4,428.73,76368.0,415.6854,416.2279,415.046,415.3657,76368.0
2022-12-30 09:30:00,426.88,428.36,425.01,426.08,26944.0,413.5734,415.0072,411.7616,412.7983,26944.0
2022-12-30 10:00:00,426.02,427.64,425.75,426.92,20844.0,412.7402,414.3097,412.4786,413.6121,20844.0
2022-12-30 10:30:00,426.92,427.47,426.33,426.5,8746.0,413.6121,414.145,413.0405,413.2052,8746.0
2022-12-30 11:00:00,426.26,427.16,425.6,425.78,18155.0,412.9727,413.8446,412.3333,412.5076,18155.0
2022-12-30 11:30:00,425.97,427.08,425.77,426.9,20510.0,412.6917,413.7671,412.498,413.5927,20510.0
2022-12-30 12:00:00,427.04,427.87,426.96,427.67,16033.0,413.7284,414.5325,413.6509,414.3387,16033.0
2022-12-30 12:30:00,427.67,427.67,426.84,427.2,15195.0,414.3387,414.3387,413.5346,413.8834,15195.0
2022-12-30 13:00:00,427.25,427.25,424.82,425.72,16992.0,413.9318,413.9318,411.5776,412.4495,16992.0
2022-12-30 13:30:00,425.71,426.62,425.5,425.82,11500.0,412.4398,413.3215,412.2364,412.5464,11500.0
2022-12-30 14:00:00,425.72,426.3,425.33,426.16,13134.0,412.4495,413.0114,412.0717,412.8758,13134.0
2022-12-30 14:30:00,426.25,426.54,425.68,425.93,18031.0,412.963,413.244,412.4108,412.653,18031.0
2022-12-30 15:00:00,425.93,427.84,425.92,427.5,16014.0,412.653,414.5034,412.6433,414.174,16014.0
2022-12-30 15:30:00,427.46,429.74,427.26,428.76,51391.0,414.1353,416.3442,413.9415,415.3947,51391.0
2023-01-03 09:30:00,428.0,428.16,424.73,424.73,71826.0,414.6584,414.8135,411.4904,411.4904,71826.0
2023-01-03 10:00:00,424.73,426.54,422.03,423.3,36368.0,411.4904,413.244,408.8745,410.1049,36368.0
2023-01-03 10:30:00,423.26,425.42,423.1,425.12,25350.0,410.0662,412.1589,409.9112,411.8682,25350.0
2023-01-03 11:00:00,425.21,425.79,423.07,423.58,16878.0,411.9554,412.5173,409.8821,410.3762,16878.0
2023-01-03 11:30:00,423.81,423.85,422.06,422.27,43979.0,410.5991,410.6378,408.9036,409.1071,43979.0
2023-01-03 12:00:00,422.46,422.69,421.1,421.33,39071.0,409.2911,409.514,407.9735,408.1964,39071.0
2023-01-03 12:30:00,421.21,423.01,420.2,420.8,45880.0,408.0801,409.824,407.1016,407.6829,45880.0
2023-01-03 13:00:00,420.82,423.51,420.2,422.96,28012.0,407.7023,410.3084,407.1016,409.7755,28012.0
2023-01-03 13:30:00,422.97,423.58,422.07,423.46,37595.0,409.7852,410.3762,408.9133,410.26,37595.0
2023-01-03 14:00:00,423.46,423.46,420.43,421.13,25194.0,410.26,410.26,407.3244,408.0026,25194.0
2023-01-03 14:30:00,420.99,422.67,420.32,422.48,21876.0,407.867,409.4946,407.2178,409.3105,21876.0
2023-01-03 15:00:00,422.66,423.73,422.14,423.04,28146.0,409.4849,410.5215,408.9811,409.8531,28146.0
2023-01-03 15:30:00,423.43,424.61,423.06,424.08,104298.0,410.2309,411.3741,409.8724,410.8606,104298.0
2023-01-04 09:30:00,423.93,426.36,422.3,425.42,53766.0,410.7153,413.0696,409.1361,412.1589,53766.0
2023-01-04 10:00:00,425.05,426.36,420.76,423.18,35405.0,411.8004,413.0696,407.6441,409.9887,35405.0
2023-01-04 10:30:00,423.0,423.8,420.21,423.29,42608.0,409.8143,410.5894,407.1113,410.0953,42608.0
2023-01-04 11:00:00,423.3,423.78,422.57,423.49,52858.0,410.1049,410.57,409.3977,410.289,52858.0
2023-01-04 11:30:00,423.6,425.31,423.59,425.28,42335.0,410.3956,412.0523,410.3859,412.0232,42335.0
2023-01-04 12:00:00,425.39,425.44,423.93,424.25,17139.0,412.1298,412.1782,410.7153,411.0253,17139.0
2023-01-04 12:30:00,424.43,425.17,423.79,423.89,18157.0,411.1997,411.9167,410.5797,410.6766,18157.0
2023-01-04 13:00:00,423.79,425.32,423.24,425.16,15500.0,410.5797,412.062,410.0468,411.907,15500.0
2023-01-04 13:30:00,425.23,426.09,424.92,425.27,22948.0,411.9748,412.808,411.6744,412.0135,22948.0
2023-01-04 14:00:00,425.21,425.79,423.01,423.29,23276.0,411.9554,412.5173,409.824,410.0953,23276.0
2023-01-04 14:30:00,423.06,423.82,422.57,423.72,22399.0,409.8724,410.6087,409.3977,410.5119,22399.0
2023-01-04 15:00:00,423.76,424.55,423.0,423.0,30102.0,410.5506,411.316,409.8143,409.8143,30102.0
2023-01-04 15:30:00,422.95,423.59,421.57,423.44,83293.0,409.7659,410.3859,408.4289,410.2406,83293.0
2023-01-05 09:30:00,422.57,423.49,417.19,420.49,86280.0,409.3977,410.289,404.1854,407.3825,86280.0
2023-01-05 10:00:00,420.17,421.99,418.57,418.74,54870.0,407.0725,408.8358,405.5224,405.6871,54870.0
2023-01-05 10:30:00,418.74,418.87,416.84,417.54,59800.0,405.6871,405.813,403.8463,404.5245,59800.0
2023-01-05 11:00:00,417.14,418.25,415.98,416.65,34576.0,404.137,405.2124,403.0131,403.6622,34576.0
2023-01-05 11:30:00,416.62,416.94,414.23,414.25,50353.0,403.6332,403.9432,401.3177,401.3371,50353.0
2023-01-05 12:00:00,414.38,415.47,414.21,415.33,41103.0,401.463,402.519,401.2983,402.3834,41103.0
2023-01-05 12:30:00,415.17,416.15,413.83,413.83,38866.0,402.2284,403.1778,400.9301,400.9301,38866.0
2023-01-05 13:00:00,413.83,415.45,412.61,415.25,47530.0,400.9301,402.4996,399.7482,402.3059,47530.0
2023-01-05 13:30:00,415.0,415.6,413.87,414.73,31191.0,402.0637,402.645,400.9689,401.8021,31191.0
2023-01-05 14:00:00,414.94,415.55,413.96,414.49,28803.0,402.0055,402.5965,401.0561,401.5696,28803.0
2023-01-05 14:30:00,414.47,415.96,414.2,415.25,41818.0,401.5502,402.9937,401.2886,402.3059,41818.0
2023-01-05 15:00:00,415.11,415.38,414.0,414.49,45091.0,402.1702,402.4318,401.0948,401.5696,45091.0
2023-01-05 15:30:00,414.52,415.21,412.94,414.73,179824.0,401.5986,402.2671,400.0679,401.8021,179824.0
2023-01-06 09:30:00,416.03,420.61,416.01,420.36,82596.0,403.0616,407.4988,403.0422,407.2566,82596.0
2023-01-06 10:00:00,420.85,423.92,420.85,422.41,37801.0,407.7313,410.7056,407.7313,409.2427,37801.0
2023-01-06 10:30:00,422.62,424.82,422.51,424.34,34225.0,409.4461,411.5776,409.3396,411.1125,34225.0
2023-01-06 11:00:00,424.61,425.48,423.33,423.42,39201.0,411.3741,412.217,410.134,410.2212,39201.0
2023-01-06 11:30:00,423.6,425.27,423.48,425.11,20477.0,410.3956,412.0135,410.2793,411.8585,20477.0
2023-01-06 12:00:00,425.15,425.74,423.96,424.09,35011.0,411.8973,412.4689,410.7444,410.8703,35011.0
2023-01-06 12:30:00,424.05,424.9,424.04,424.07,9575.0,410.8316,411.6551,410.8219,410.8509,9575.0
2023-01-06 13:00:00,424.0,425.37,423.88,425.12,8099.0,410.7831,412.1104,410.6669,411.8682,8099.0
2023-01-06 13:30:00,425.26,425.52,424.63,425.36,16283.0,412.0039,412.2557,411.3935,412.1007,16283.0
2023-01-06 14:00:00,425.59,426.98,425.37,426.44,17632.0,412.3236,413.6702,412.1104,413.1471,17632.0
2023-01-06 14:30:00,426.43,427.27,426.04,426.74,22387.0,413.1374,413.9512,412.7595,413.4377,22387.0
2023-01-06 15:00:00,426.76,427.97,426.6,426.79,30038.0,413.4571,414.6294,413.3021,413.4862,30038.0
2023-01-06 15:30:00,426.84,428.54,426.33,426.48,84907.0,413.5346,415.1816,413.0405,413.1858,84907.0
2023-01-09 09:30:00,427.91,431.98,426.47,431.68,76663.0,414.5712,418.5144,413.1761,418.2237,76663.0
2023-01-09 10:00:00,431.69,432.62,428.61,428.93,37924.0,418.2334,419.1344,415.2494,415.5595,37924.0
2023-01-09 10:30:00,428.65,432.21,428.32,431.5,38879.0,415.2882,418.7372,414.9685,418.0493,38879.0
2023-01-09 11:00:00,431.63,434.28,431.63,433.98,36985.0,418.1753,420.7427,418.1753,420.452,36985.0
2023-01-09 11:30:00,433.89,434.2,432.85,434.09,24401.0,420.3648,420.6652,419.3573,420.5586,24401.0
2023-01-09 12:00:00,433.99,433.99,432.0,432.49,26934.0,420.4617,420.4617,418.5338,419.0085,26934.0
2023-01-09 12:30:00,432.56,432.81,431.94,432.3,16190.0,419.0763,419.3185,418.4756,418.8244,16190.0
2023-01-09 13:00:00,432.23,432.45,431.35,432.28,14326.0,418.7566,418.9697,417.904,418.805,14326.0
2023-01-09 13:30:00,432.16,432.25,430.92,431.57,15737.0,418.6888,418.776,417.4874,418.1172,15737.0
2023-01-09 14:00:00,431.33,431.97,430.18,430.56,24180.0,417.8846,418.5047,416.7705,417.1386,24180.0
2023-01-09 14:30:00,430.37,430.38,427.76,427.96,26419.0,416.9546,416.9643,414.4259,414.6197,26419.0
2023-01-09 15:00:00,427.68,428.28,427.19,427.74,34131.0,414.3484,414.9297,413.8737,414.4065,34131.0
2023-01-09 15:30:00,427.71,429.76,427.49,428.28,118153.0,414.3775,416.3636,414.1643,414.9297,118153.0
2023-01-10 09:30:00,426.89,433.37,426.89,432.88,57589.0,413.583,419.861,413.583,419.3863,57589.0
2023-01-10 10:00:00,433.15,434.87,432.55,433.66,65081.0,419.6479,421.3143,419.0666,420.142,65081.0
2023-01-10 10:30:00,433.49,434.0,432.42,433.79,32709.0,419.9773,420.4714,418.9407,420.268,32709.0
2023-01-10 11:00:00,434.0,434.22,432.47,432.63,22034.0,420.4714,420.6846,418.9891,419.1441,22034.0
2023-01-10 11:30:00,432.64,434.9,432.5,434.62,28358.0,419.1538,421.3434,419.0182,421.0721,28358.0
2023-01-10 12:00:00,434.56,435.85,434.0,435.1,27707.0,421.014,422.2637,420.4714,421.5371,27707.0
2023-01-10 12:30:00,435.32,436.62,435.08,436.4,29612.0,421.7503,423.0097,421.5177,422.7966,29612.0
2023-01-10 13:00:00,436.39,437.27,436.19,436.26,26364.0,422.7869,423.6395,422.5931,422.661,26364.0
2023-01-10 13:30:00,436.25,437.64,436.2,436.92,15987.0,422.6513,423.9979,422.6028,423.3004,15987.0
2023-01-10 14:00:00,436.93,437.58,436.35,436.61,20067.0,423.3101,423.9398,422.7482,423.0001,20067.0
2023-01-10 14:30:00,436.68,436.79,436.0,436.25,19322.0,423.0679,423.1744,422.4091,422.6513,19322.0
2023-01-10 15:00:00,436.24,437.09,435.21,436.78,32993.0,422.6416,423.4651,421.6437,423.1648,32993.0
2023-01-10 15:30:00,436.74,437.95,436.39,437.42,95219.0,423.126,424.2983,422.7869,423.7848,95219.0
2023-01-11 09:30:00,439.74,439.88,434.05,434.81,72658.0,426.0325,426.1681,420.5199,421.2562,72658.0
2023-01-11 10:00:00,434.94,435.35,432.16,432.33,49387.0,421.3821,421.7793,418.6888,418.8535,49387.0
2023-01-11 10:30:00,432.46,433.33,430.82,430.92,42067.0,418.9794,419.8223,417.3905,417.4874,42067.0
2023-01-11 11:00:00,430.88,431.34,430.09,430.54,49188.0,417.4487,417.8943,416.6833,417.1193,49188.0
2023-01-11 11:30:00,430.65,431.4,430.35,430.9,26257.0,417.2258,417.9525,416.9352,417.468,26257.0
2023-01-11 12:00:00,430.82,432.21,430.82,431.74,30697.0,417.3905,418.7372,417.3905,418.2819,30697.0
2023-01-11 12:30:00,431.73,431.93,431.05,431.57,18759.0,418.2722,418.4659,417.6134,418.1172,18759.0
2023-01-11 13:00:00,431.62,432.47,431.41,432.23,23038.0,418.1656,418.9891,417.9621,418.7566,23038.0
2023-01-11 13:30:00,432.2,433.0,431.03,431.3,22314.0,418.7275,419.5026,417.594,417.8556,22314.0
2023-01-11 14:00:00,431.27,432.84,430.82,432.81,33295.0,417.8265,419.3476,417.3905,419.3185,33295.0
2023-01-11 14:30:00,432.7,433.63,432.64,432.74,32911.0,419.2119,420.1129,419.1538,419.2507,32911.0
2023-01-11 15:00:00,432.69,433.56,432.64,432.73,21173.0,419.2022,420.0451,419.1538,419.241,21173.0
2023-01-11 15:30:00,432.65,433.41,431.47,433.39,97433.0,419.1635,419.8998,418.0203,419.8804,97433.0
2023-01-12 09:30:00,435.0,435.99,431.3,435.68,75835.0,421.4402,422.3994,417.8556,422.099,75835.0
2023-01-12 10:00:00,435.97,439.98,435.71,438.33,63217.0,422.38,426.265,422.1281,424.6664,63217.0
2023-01-12 10:30:00,438.21,439.52,435.72,436.81,40277.0,424.5502,425.8193,422.1378,423.1938,40277.0
2023-01-12 11:00:00,436.68,436.7,435.28,435.59,41482.0,423.0679,423.0872,421.7115,422.0118,41482.0
2023-01-12 11:30:00,435.44,436.59,434.54,436.58,27141.0,421.8665,422.9807,420.9946,422.971,27141.0
2023-01-12 12:00:00,436.63,438.14,436.12,437.27,74495.0,423.0194,424.4824,422.5253,423.6395,74495.0
2023-01-12 12:30:00,437.23,438.67,437.17,438.6,24145.0,423.6007,424.9958,423.5426,424.928,24145.0
2023-01-12 13:00:00,438.52,439.06,437.09,437.59,24966.0,424.8505,425.3737,423.4651,423.9495,24966.0
2023-01-12 13:30:00,437.5,438.49,437.12,438.19,20915.0,423.8623,424.8214,423.4942,424.5308,20915.0
2023-01-12 14:00:00,438.36,438.62,436.73,436.9,15349.0,424.6955,424.9474,423.1163,423.281,15349.0
2023-01-12 14:30:00,436.77,437.1,435.6,436.62,26858.0,423.1551,423.4748,422.0215,423.0097,26858.0
2023-01-12 15:00:00,436.63,437.26,436.07,436.09,33613.0,423.0194,423.6298,422.4769,422.4963,33613.0
2023-01-12 15:30:00,436.13,436.87,435.22,436.08,112674.0,422.535,423.2519,421.6534,422.4866,112674.0
2023-01-13 09:30:00,433.89,436.67,433.21,435.49,47304.0,420.3648,423.0582,419.706,421.915,47304.0
2023-01-13 10:00:00,435.49,438.68,435.19,437.93,31566.0,421.915,425.0055,421.6243,424.2789,31566.0
2023-01-13 10:30:00,437.88,438.21,437.03,437.41,22132.0,424.2305,424.5502,423.407,423.7751,22132.0
2023-01-13 11:00:00,437.5,437.59,436.48,436.48,23242.0,423.8623,423.9495,422.8741,422.8741,23242.0
2023-01-13 11:30:00,436.36,436.36,435.07,435.72,23758.0,422.7578,422.7578,421.5081,422.1378,23758.0
2023-01-13 12:00:00,435.68,436.79,435.21,436.79,18311.0,422.099,423.1744,421.6437,423.1744,18311.0
2023-01-13 12:30:00,436.66,436.84,436.1,436.58,15834.0,423.0485,423.2229,422.5059,422.971,15834.0
2023-01-13 13:00:00,436.66,436.75,436.0,436.35,14155.0,423.0485,423.1357,422.4091,422.7482,14155.0
2023-01-13 13:30:00,436.37,437.41,436.34,437.12,15462.0,422.7675,423.7751,422.7385,423.4942,15462.0
2023-01-13 14:00:00,437.22,437.57,437.01,437.39,15525.0,423.591,423.9301,423.3876,423.7557,15525.0
2023-01-13 14:30:00,437.51,438.33,437.09,438.09,19103.0,423.872,424.6664,423.4651,424.4339,19103.0
2023-01-13 15:00:00,438.3,439.32,438.08,439.27,21575.0,424.6374,425.6256,424.4242,425.5771,21575.0
2023-01-13 15:30:00,439.31,440.26,438.83,439.61,84554.0,425.6159,426.5363,425.1508,425.9065,84554.0
2023-01-17 09:30:00,440.75,443.23,437.69,441.06,197077.0,427.011,429.4137,424.0464,427.3113,197077.0
2023-01-17 10:00:00,440.82,445.15,440.43,444.02,81227.0,427.0788,431.2738,426.701,430.1791,81227.0
2023-01-17 10:30:00,444.12,444.17,439.5,440.17,69751.0,430.2759,430.3244,425.8,426.4491,69751.0
2023-01-17 11:00:00,440.27,440.46,439.01,440.16,46122.0,426.546,426.73,425.3252,426.4394,46122.0
2023-01-17 11:30:00,439.85,440.77,439.71,440.55,39155.0,426.1391,427.0304,426.0034,426.8172,39155.0
2023-01-17 12:00:00,440.79,441.94,440.12,440.12,36041.0,427.0498,428.1639,426.4006,426.4006,36041.0
2023-01-17 12:30:00,440.25,440.85,439.67,439.82,27631.0,426.5266,427.1079,425.9647,426.11,27631.0
2023-01-17 13:00:00,439.87,440.53,439.19,440.38,25014.0,426.1584,426.7979,425.4996,426.6525,25014.0
2023-01-17 13:30:00,440.26,440.76,439.3,439.84,28107.0,426.5363,427.0207,425.6062,426.1294,28107.0
2023-01-17 14:00:00,439.91,440.11,438.23,438.95,33395.0,426.1972,426.3909,424.5696,425.2671,33395.0
2023-01-17 14:30:00,438.86,440.62,438.85,439.96,45790.0,425.1799,426.8851,425.1702,426.2456,45790.0
2023-01-17 15:00:00,439.85,440.33,438.79,439.04,33897.0,426.1391,426.6041,425.1121,425.3543,33897.0
2023-01-17 15:30:00,439.08,439.67,437.68,438.28,105742.0,425.3931,425.9647,424.0367,424.618,105742.0
2023-01-18 09:30:00,439.09,442.63,439.09,442.09,67649.0,425.4027,428.8324,425.4027,428.3092,67649.0
2023-01-18 10:00:00,442.1,443.12,441.29,441.32,48445.0,428.3189,429.3071,427.5342,427.5632,48445.0
2023-01-18 10:30:00,441.53,441.53,437.53,437.79,48750.0,427.7667,427.7667,423.8914,424.1433,48750.0
2023-01-18 11:00:00,437.75,438.14,434.93,435.09,53092.0,424.1045,424.4824,421.3724,421.5274,53092.0
2023-01-18 11:30:00,435.14,435.27,432.38,433.54,45529.0,421.5759,421.7018,418.9019,420.0257,45529.0
2023-01-18 12:00:00,433.46,433.62,430.37,430.93,37886.0,419.9482,420.1033,416.9546,417.4971,37886.0
2023-01-18 12:30:00,430.91,433.33,430.9,432.13,33327.0,417.4777,419.8223,417.468,418.6597,33327.0
2023-01-18 13:00:00,432.07,432.35,430.25,431.19,34391.0,418.6016,418.8728,416.8383,417.749,34391.0
2023-01-18 13:30:00,431.24,432.22,431.14,431.7,39584.0,417.7974,418.7469,417.7006,418.2431,39584.0
2023-01-18 14:00:00,431.91,432.67,430.79,431.14,23918.0,418.4466,419.1829,417.3615,417.7006,23918.0
2023-01-18 14:30:00,431.37,431.84,429.34,429.9,43989.0,417.9234,418.3787,415.9567,416.4992,43989.0
2023-01-18 15:00:00,429.84,429.84,428.38,428.87,37281.0,416.4411,416.4411,415.0266,415.5013,37281.0
2023-01-18 15:30:00,428.86,429.21,425.63,426.0,183517.0,415.4916,415.8307,412.3623,412.7208,183517.0
2023-01-19 09:30:00,422.22,423.27,416.61,418.63,154708.0,409.0586,410.0759,403.6235,405.5805,154708.0
2023-01-19 10:00:00,418.53,419.78,416.45,416.92,89357.0,405.4836,406.6947,403.4685,403.9238,89357.0
2023-01-19 10:30:00,416.86,416.9,410.1,412.89,159538.0,403.8657,403.9044,397.3164,400.0194,159538.0
2023-01-19 11:00:00,412.62,414.54,411.73,412.09,61110.0,399.7579,401.618,398.8956,399.2444,61110.0
2023-01-19 11:30:00,412.26,412.58,409.34,409.8,63734.0,399.4091,399.7191,396.5801,397.0258,63734.0
2023-01-19 12:00:00,409.8,411.52,409.7,410.19,69199.0,397.0258,398.6922,396.9289,397.4036,69199.0
2023-01-19 12:30:00,410.08,410.97,409.43,410.29,59625.0,397.297,398.1593,396.6673,397.5005,59625.0
2023-01-19 13:00:00,410.52,411.73,410.29,410.68,59560.0,397.7233,398.8956,397.5005,397.8783,59560.0
2023-01-19 13:30:00,410.68,412.47,410.37,410.97,69618.0,397.8783,399.6125,397.578,398.1593,69618.0
2023-01-19 14:00:00,411.02,411.5,409.93,410.97,68048.0,398.2077,398.6728,397.1517,398.1593,68048.0
2023-01-19 14:30:00,410.93,411.5,410.05,410.13,49975.0,398.1205,398.6728,397.268,397.3455,49975.0
2023-01-19 15:00:00,410.13,410.73,408.39,409.26,89490.0,397.3455,397.9268,395.6597,396.5026,89490.0
2023-01-19 15:30:00,409.25,409.41,407.88,408.49,253392.0,396.4929,396.6479,395.1656,395.7566,253392.0
2023-01-20 09:30:00,410.34,410.42,406.06,407.16,172954.0,397.5489,397.6264,393.4024,394.4681,172954.0
2023-01-20 10:00:00,407.0,410.03,406.83,409.13,58146.0,394.313,397.2486,394.1483,396.3767,58146.0
2023-01-20 10:30:00,409.23,410.1,408.85,409.3,45529.0,396.4735,397.3164,396.1054,396.5414,45529.0
2023-01-20 11:00:00,409.21,411.22,408.89,411.04,53861.0,396.4542,398.4015,396.1441,398.2271,53861.0
2023-01-20 11:30:00,411.02,411.42,409.86,410.39,46673.0,398.2077,398.5953,397.0839,397.5974,46673.0
2023-01-20 12:00:00,410.63,410.67,409.86,410.17,29292.0,397.8299,397.8686,397.0839,397.3842,29292.0
2023-01-20 12:30:00,410.18,410.18,408.43,408.95,29973.0,397.3939,397.3939,395.6985,396.2023,29973.0
2023-01-20 13:00:00,409.1,409.53,408.35,408.96,23636.0,396.3476,396.7642,395.621,396.212,23636.0
2023-01-20 13:30:00,408.95,410.21,408.95,409.81,28281.0,396.2023,397.423,396.2023,397.0355,28281.0
2023-01-20 14:00:00,409.88,410.78,409.38,409.91,73058.0,397.1033,397.9752,396.6189,397.1323,73058.0
2023-01-20 14:30:00,409.97,411.12,409.87,410.68,73258.0,397.1905,398.3046,397.0936,397.8783,73258.0
2023-01-20 15:00:00,410.79,411.16,410.07,410.75,70241.0,397.9849,398.3434,397.2874,397.9462,70241.0
2023-01-20 15:30:00,410.75,410.83,408.68,410.53,293775.0,397.9462,398.0237,395.9407,397.733,293775.0
2023-01-23 09:30:00,411.45,413.58,409.36,412.06,148016.0,398.6243,400.6879,396.5995,399.2153,148016.0
2023-01-23 10:00:00,412.09,412.47,409.31,409.7,94591.0,399.2444,399.6125,396.551,396.9289,94591.0
2023-01-23 10:30:00,409.57,410.91,407.33,410.62,69953.0,396.8029,398.1012,394.6328,397.8202,69953.0
2023-01-23 11:00:00,410.72,411.39,409.78,409.78,78774.0,397.9171,398.5662,397.0064,397.0064,78774.0
2023-01-23 11:30:00,409.9,412.26,409.89,412.26,62199.0,397.1227,399.4091,397.113,399.4091,62199.0
2023-01-23 12:00:00,412.4,412.4,410.3,411.17,36760.0,399.5447,399.5447,397.5102,398.3531,36760.0
2023-01-23 12:30:00,411.12,411.72,410.63,411.31,21187.0,398.3046,398.8859,397.8299,398.4887,21187.0
2023-01-23 13:00:00,411.32,411.62,410.74,411.03,23943.0,398.4984,398.789,397.9365,398.2174,23943.0
2023-01-23 13:30:00,411.03,411.96,410.56,411.08,35733.0,398.2174,399.1184,397.7621,398.2659,35733.0
2023-01-23 14:00:00,410.92,410.98,409.45,409.72,34712.0,398.1109,398.169,396.6867,396.9483,34712.0
2023-01-23 14:30:00,409.59,409.89,407.51,408.46,38729.0,396.8223,397.113,394.8072,395.7275,38729.0
2023-01-23 15:00:00,408.58,409.96,408.57,409.7,34628.0,395.8438,397.1808,395.8341,396.9289,34628.0
2023-01-23 15:30:00,409.67,410.05,408.91,409.33,133578.0,396.8998,397.268,396.1635,396.5704,133578.0
2023-01-24 09:30:00,408.5,409.31,405.01,407.59,51619.0,395.7663,396.551,392.3851,394.8847,51619.0
2023-01-24 10:00:00,407.31,411.46,406.92,411.14,32141.0,394.6134,398.634,394.2355,398.324,32141.0
2023-01-24 10:30:00,411.0,415.14,410.84,413.8,73214.0,398.1884,402.1993,398.0333,400.9011,73214.0
2023-01-24 11:00:00,413.67,414.58,412.76,414.55,68460.0,400.7751,401.6568,399.8935,401.6277,68460.0
2023-01-24 11:30:00,414.39,415.17,413.44,415.12,43028.0,401.4727,402.2284,400.5523,402.1799,43028.0
2023-01-24 12:00:00,415.11,416.65,414.06,416.34,43347.0,402.1702,403.6622,401.153,403.3619,43347.0
2023-01-24 12:30:00,416.25,416.37,415.3,415.63,27263.0,403.2747,403.391,402.3543,402.674,27263.0
2023-01-24 13:00:00,415.63,415.96,414.61,415.96,28954.0,402.674,402.9937,401.6858,402.9937,28954.0
2023-01-24 13:30:00,416.13,419.17,415.91,417.98,59493.0,403.1585,406.1037,402.9453,404.9508,59493.0
2023-01-24 14:00:00,417.98,418.05,416.79,416.79,39306.0,404.9508,405.0186,403.7979,403.7979,39306.0
2023-01-24 14:30:00,416.88,418.22,416.26,417.85,37812.0,403.8851,405.1833,403.2844,404.8248,37812.0
2023-01-24 15:00:00,417.79,418.0,416.39,416.66,72460.0,404.7667,404.9702,403.4103,403.6719,72460.0
2023-01-24 15:30:00,416.66,417.35,415.14,416.66,171388.0,403.6719,404.3404,402.1993,403.6719,171388.0
2023-01-25 09:30:00,413.17,413.17,409.61,410.66,52375.0,400.2907,400.2907,396.8417,397.859,52375.0
2023-01-25 10:00:00,410.63,411.75,409.73,410.45,29574.0,397.8299,398.915,396.958,397.6555,29574.0
2023-01-25 10:30:00,410.5,410.94,409.24,410.82,16750.0,397.7039,398.1302,396.4832,398.014,16750.0
2023-01-25 11:00:00,410.8,411.77,410.73,411.2,36696.0,397.9946,398.9344,397.9268,398.3821,36696.0
2023-01-25 11:30:00,411.3,412.02,410.64,411.68,16635.0,398.479,399.1766,397.8396,398.8472,16635.0
2023-01-25 12:00:00,411.91,412.25,411.16,412.25,41529.0,399.07,399.3994,398.3434,399.3994,41529.0
2023-01-25 12:30:00,412.27,413.23,411.96,413.02,32418.0,399.4188,400.3488,399.1184,400.1454,32418.0
2023-01-25 13:00:00,412.92,414.78,412.92,414.18,27733.0,400.0485,401.8505,400.0485,401.2692,27733.0
2023-01-25 13:30:00,414.27,415.0,413.95,414.55,30124.0,401.3564,402.0637,401.0464,401.6277,30124.0
2023-01-25 14:00:00,414.68,414.86,413.9,414.27,47026.0,401.7536,401.928,400.998,401.3564,47026.0
2023-01-25 14:30:00,414.25,415.2,413.86,414.94,33263.0,401.3371,402.2574,400.9592,402.0055,33263.0
2023-01-25 15:00:00,414.91,415.41,414.14,414.17,56406.0,401.9765,402.4609,401.2305,401.2595,56406.0
2023-01-25 15:30:00,414.19,414.62,412.85,413.61,126260.0,401.2789,401.6955,399.9807,400.717,126260.0
2023-01-26 09:30:00,417.74,417.74,412.51,412.85,84259.0,404.7183,404.7183,399.6513,399.9807,84259.0
2023-01-26 10:00:00,413.13,414.14,411.66,413.62,75244.0,400.252,401.2305,398.8278,400.7267,75244.0
2023-01-26 10:30:00,413.62,415.42,413.09,413.28,51699.0,400.7267,402.4706,400.2132,400.3973,51699.0
2023-01-26 11:00:00,413.05,413.46,412.42,413.12,56492.0,400.1745,400.5717,399.5641,400.2423,56492.0
2023-01-26 11:30:00,413.1,414.28,413.0,413.78,20742.0,400.2229,401.3661,400.126,400.8817,20742.0
2023-01-26 12:00:00,413.75,415.08,413.75,415.08,21795.0,400.8526,402.1412,400.8526,402.1412,21795.0
2023-01-26 12:30:00,414.97,416.09,414.9,415.58,20013.0,402.0346,403.1197,401.9668,402.6256,20013.0
2023-01-26 13:00:00,415.7,416.1,415.39,415.51,20877.0,402.7419,403.1294,402.4415,402.5578,20877.0
2023-01-26 13:30:00,415.51,416.18,414.61,415.46,31207.0,402.5578,403.2069,401.6858,402.5093,31207.0
2023-01-26 14:00:00,415.51,417.18,415.15,417.12,30314.0,402.5578,404.1757,402.209,404.1176,30314.0
2023-01-26 14:30:00,417.06,419.85,417.01,419.81,29620.0,404.0595,406.7625,404.011,406.7237,29620.0
2023-01-26 15:00:00,419.72,420.28,418.83,419.31,29535.0,406.6365,407.1791,405.7743,406.2393,29535.0
2023-01-26 15:30:00,419.03,421.31,418.93,421.22,149247.0,405.9681,408.177,405.8712,408.0898,149247.0
2023-01-27 09:30:00,421.2,422.87,419.38,420.36,83363.0,408.0704,409.6884,406.3071,407.2566,83363.0
2023-01-27 10:00:00,420.65,421.7,419.84,419.84,43093.0,407.5376,408.5548,406.7528,406.7528,43093.0
2023-01-27 10:30:00,419.9,420.15,417.64,418.63,23250.0,406.8109,407.0531,404.6214,405.5805,23250.0
2023-01-27 11:00:00,418.49,420.91,418.24,420.74,37393.0,405.4449,407.7894,405.2027,407.6247,37393.0
2023-01-27 11:30:00,420.75,421.76,419.73,419.81,48517.0,407.6344,408.613,406.6462,406.7237,48517.0
2023-01-27 12:00:00,419.71,420.11,418.7,419.83,123647.0,406.6269,407.0144,405.6483,406.7431,123647.0
2023-01-27 12:30:00,419.78,419.96,418.94,419.52,57983.0,406.6947,406.8691,405.8809,406.4428,57983.0
2023-01-27 13:00:00,419.6,419.62,417.7,418.23,27138.0,406.5203,406.5397,404.6795,405.193,27138.0
2023-01-27 13:30:00,418.35,419.18,417.76,418.19,56747.0,405.3092,406.1134,404.7376,405.1542,56747.0
2023-01-27 14:00:00,418.19,418.62,417.75,418.45,38551.0,405.1542,405.5708,404.728,405.4061,38551.0
2023-01-27 14:30:00,418.44,419.22,418.15,419.02,52190.0,405.3964,406.1521,405.1155,405.9584,52190.0
2023-01-27 15:00:00,419.01,419.3,418.03,418.51,35795.0,405.9487,406.2296,404.9992,405.4643,35795.0
2023-01-27 15:30:00,418.65,419.62,417.62,417.86,141807.0,405.5999,406.5397,404.602,404.8345,141807.0
2023-01-30 09:30:00,418.73,423.63,417.64,421.97,80803.0,405.6774,410.4247,404.6214,408.8164,80803.0
2023-01-30 10:00:00,421.98,425.66,421.81,425.66,62343.0,408.8261,412.3914,408.6614,412.3914,62343.0
2023-01-30 10:30:00,425.74,425.75,423.05,423.99,52934.0,412.4689,412.4786,409.8627,410.7734,52934.0
2023-01-30 11:00:00,424.04,424.64,422.67,422.88,33457.0,410.8219,411.4032,409.4946,409.698,33457.0
2023-01-30 11:30:00,422.82,423.2,421.05,422.16,21236.0,409.6399,410.0081,407.9251,409.0005,21236.0
2023-01-30 12:00:00,422.09,422.09,421.19,422.08,25218.0,408.9327,408.9327,408.0607,408.923,25218.0
2023-01-30 12:30:00,422.03,422.79,420.8,421.01,16920.0,408.8745,409.6108,407.6829,407.8863,16920.0
2023-01-30 13:00:00,420.89,422.22,420.3,422.14,21811.0,407.7701,409.0586,407.1985,408.9811,21811.0
2023-01-30 13:30:00,422.04,423.13,421.42,422.59,20601.0,408.8842,409.9402,408.2836,409.4171,20601.0
2023-01-30 14:00:00,422.61,422.79,421.63,421.73,23839.0,409.4365,409.6108,408.487,408.5839,23839.0
2023-01-30 14:30:00,421.77,422.4,421.66,422.12,27039.0,408.6226,409.233,408.5161,408.9617,27039.0
2023-01-30 15:00:00,422.2,422.61,420.69,421.29,32370.0,409.0392,409.4365,407.5763,408.1576,32370.0
2023-01-30 15:30:00,421.31,422.09,420.59,420.88,115833.0,408.177,408.9327,407.4794,407.7604,115833.0
2023-01-31 09:30:00,421.81,422.88,416.06,419.07,102667.0,408.6614,409.698,403.0906,406.0068,102667.0
2023-01-31 10:00:00,419.0,419.86,417.17,419.12,40706.0,405.939,406.7722,404.166,406.0552,40706.0
2023-01-31 10:30:00,419.0,420.67,418.89,419.47,32705.0,405.939,407.5569,405.8324,406.3943,32705.0
2023-01-31 11:00:00,419.7,421.25,419.54,420.14,22961.0,406.6172,408.1189,406.4622,407.0435,22961.0
2023-01-31 11:30:00,420.1,420.78,418.35,419.1,24836.0,407.0047,407.6635,405.3092,406.0359,24836.0
2023-01-31 12:00:00,419.1,420.52,418.5,420.29,20352.0,406.0359,407.4116,405.4546,407.1888,20352.0
2023-01-31 12:30:00,420.16,421.0,419.68,420.17,15572.0,407.0628,407.8766,406.5978,407.0725,15572.0
2023-01-31 13:00:00,420.22,420.78,419.36,420.68,24235.0,407.121,407.6635,406.2878,407.5666,24235.0
2023-01-31 13:30:00,420.79,421.98,420.52,421.13,22539.0,407.6732,408.8261,407.4116,408.0026,22539.0
2023-01-31 14:00:00,421.08,422.15,419.95,420.31,41108.0,407.9541,408.9908,406.8594,407.2082,41108.0
2023-01-31 14:30:00,420.4,420.47,418.64,418.76,35741.0,407.2953,407.3632,405.5902,405.7065,35741.0
2023-01-31 15:00:00,418.75,420.0,418.69,419.43,31802.0,405.6968,406.9078,405.6387,406.3556,31802.0
2023-01-31 15:30:00,419.49,423.04,419.41,422.94,130132.0,406.4137,409.8531,406.3362,409.7562,130132.0
2023-02-01 09:30:00,422.04,423.5,420.0,420.33,83011.0,408.8842,410.2987,406.9078,407.2275,83011.0
2023-02-01 10:00:00,420.07,421.38,418.5,421.16,50637.0,406.9756,408.2448,405.4546,408.0317,50637.0
2023-02-01 10:30:00,421.1,421.51,419.25,419.8,40862.0,407.9735,408.3707,406.1812,406.714,40862.0
2023-02-01 11:00:00,419.9,423.61,419.84,422.93,62279.0,406.8109,410.4053,406.7528,409.7465,62279.0
2023-02-01 11:30:00,423.01,423.35,420.86,420.88,18729.0,409.824,410.1534,407.741,407.7604,18729.0
2023-02-01 12:00:00,420.8,421.1,419.69,420.34,26771.0,407.6829,407.9735,406.6075,407.2372,26771.0
2023-02-01 12:30:00,420.51,421.0,420.17,420.61,16462.0,407.4019,407.8766,407.0725,407.4988,16462.0
2023-02-01 13:00:00,420.59,421.64,420.57,421.28,20201.0,407.4794,408.4967,407.46,408.1479,20201.0
2023-02-01 13:30:00,421.34,422.63,421.15,422.14,13410.0,408.206,409.4558,408.022,408.9811,13410.0
2023-02-01 14:00:00,420.92,423.3,420.45,421.7,29354.0,407.7991,410.1049,407.3438,408.5548,29354.0
2023-02-01 14:30:00,422.16,426.2,420.35,424.89,41817.0,409.0005,412.9145,407.2469,411.6454,41817.0
2023-02-01 15:00:00,424.95,426.77,424.41,426.77,38054.0,411.7035,413.4668,411.1803,413.4668,38054.0
2023-02-01 15:30:00,426.81,429.83,426.01,427.19,155434.0,413.5055,416.4314,412.7305,413.8737,155434.0
2023-02-02 09:30:00,426.62,426.74,408.63,409.23,231207.0,413.3215,413.4377,395.8922,396.4735,231207.0
2023-02-02 10:00:00,409.49,412.16,402.11,405.75,223842.0,396.7254,399.3122,389.5755,393.102,223842.0
2023-02-02 10:30:00,405.77,406.86,401.86,405.51,146779.0,393.1214,394.1774,389.3333,392.8695,146779.0
2023-02-02 11:00:00,405.2,408.56,404.2,406.24,87685.0,392.5692,395.8244,391.6003,393.5767,87685.0
2023-02-02 11:30:00,406.18,407.25,405.3,405.49,44780.0,393.5186,394.5553,392.666,392.8501,44780.0
2023-02-02 12:00:00,405.36,405.43,403.02,404.5,77703.0,392.7242,392.792,390.4571,391.891,77703.0
2023-02-02 12:30:00,404.43,405.2,403.17,404.14,36301.0,391.8232,392.5692,390.6024,391.5422,36301.0
2023-02-02 13:00:00,404.21,405.32,403.76,404.21,44638.0,391.61,392.6854,391.174,391.61,44638.0
2023-02-02 13:30:00,404.19,404.98,403.0,404.91,72938.0,391.5906,392.356,390.4377,392.2882,72938.0
2023-02-02 14:00:00,404.8,406.5,404.07,404.53,114004.0,392.1816,393.8286,391.4744,391.92,114004.0
2023-02-02 14:30:00,404.54,405.36,403.0,403.4,97844.0,391.9297,392.7242,390.4377,390.8253,97844.0
2023-02-02 15:00:00,403.34,404.71,402.93,404.16,79835.0,390.7671,392.0944,390.3699,391.5616,79835.0
2023-02-02 15:30:00,404.39,407.03,404.17,406.61,156493.0,391.7844,394.3421,391.5713,393.9352,156493.0
2023-02-03 09:30:00,406.5,413.46,406.46,410.53,147161.0,393.8286,400.5717,393.7899,397.733,147161.0
2023-02-03 10:00:00,410.04,413.71,408.75,412.89,81384.0,397.2583,400.8139,396.0085,400.0194,81384.0
2023-02-03 10:30:00,412.79,413.53,411.47,412.03,82247.0,399.9226,400.6395,398.6437,399.1863,82247.0
2023-02-03 11:00:00,412.15,412.17,407.54,407.97,112483.0,399.3025,399.3219,394.8362,395.2528,112483.0
2023-02-03 11:30:00,408.08,409.29,406.82,407.83,202931.0,395.3594,396.5317,394.1387,395.1172,202931.0
2023-02-03 12:00:00,407.99,410.36,407.97,409.83,202220.0,395.2722,397.5683,395.2528,397.0548,202220.0
2023-02-03 12:30:00,409.82,409.83,407.77,407.77,41102.0,397.0451,397.0548,395.059,395.059,41102.0
2023-02-03 13:00:00,407.82,407.99,406.3,407.32,47935.0,395.1075,395.2722,393.6349,394.6231,47935.0
2023-02-03 13:30:00,407.06,407.48,406.09,406.57,54199.0,394.3712,394.7781,393.4314,393.8965,54199.0
2023-02-03 14:00:00,406.66,406.84,405.51,406.26,42398.0,393.9836,394.158,392.8695,393.5961,42398.0
2023-02-03 14:30:00,406.21,406.68,405.34,405.44,42555.0,393.5477,394.003,392.7048,392.8017,42555.0
2023-02-03 15:00:00,405.5,407.66,404.92,406.67,68725.0,392.8598,394.9525,392.2979,393.9933,68725.0
2023-02-03 15:30:00,406.78,407.52,405.74,406.05,200106.0,394.0999,394.8168,393.0923,393.3927,200106.0
2023-02-06 09:30:00,405.5,412.91,405.02,410.83,121579.0,392.8598,400.0388,392.3948,398.0237,121579.0
2023-02-06 10:00:00,410.48,411.31,407.65,409.28,119878.0,397.6846,398.4887,394.9428,396.522,119878.0
2023-02-06 10:30:00,409.04,409.8,408.41,409.67,56262.0,396.2895,397.0258,395.6791,396.8998,56262.0
2023-02-06 11:00:00,409.73,411.05,409.68,410.33,47984.0,396.958,398.2368,396.9095,397.5392,47984.0
2023-02-06 11:30:00,410.33,410.58,409.01,409.39,27265.0,397.5392,397.7815,396.2604,396.6285,27265.0
2023-02-06 12:00:00,409.33,410.16,408.85,409.21,26731.0,396.5704,397.3745,396.1054,396.4542,26731.0
2023-02-06 12:30:00,409.13,410.28,409.07,409.75,27250.0,396.3767,397.4908,396.3185,396.9773,27250.0
2023-02-06 13:00:00,409.66,410.85,409.0,410.57,29936.0,396.8901,398.043,396.2507,397.7718,29936.0
2023-02-06 13:30:00,410.61,410.9,409.86,410.56,28241.0,397.8105,398.0915,397.0839,397.7621,28241.0
2023-02-06 14:00:00,410.5,410.81,409.39,409.74,37401.0,397.7039,398.0043,396.6285,396.9676,37401.0
2023-02-06 14:30:00,409.72,409.8,408.34,409.06,31109.0,396.9483,397.0258,395.6113,396.3088,31109.0
2023-02-06 15:00:00,409.09,409.21,407.79,407.86,49434.0,396.3379,396.4542,395.0784,395.1462,49434.0
2023-02-06 15:30:00,407.85,410.36,407.63,410.31,130672.0,395.1366,397.5683,394.9234,397.5199,130672.0
2023-02-07 09:30:00,408.2,413.41,408.06,412.9,61213.0,395.4756,400.5232,395.34,400.0291,61213.0
2023-02-07 10:00:00,412.82,413.28,408.46,408.51,93504.0,399.9516,400.3973,395.7275,395.776,93504.0
2023-02-07 10:30:00,408.44,408.84,405.04,405.63,78739.0,395.7082,396.0957,392.4141,392.9858,78739.0
2023-02-07 11:00:00,405.77,407.11,405.24,406.73,37528.0,393.1214,394.4196,392.6079,394.0515,37528.0
2023-02-07 11:30:00,406.79,408.2,406.58,407.97,21699.0,394.1096,395.4756,393.9061,395.2528,21699.0
2023-02-07 12:00:00,408.22,408.28,407.4,407.62,21563.0,395.495,395.5531,394.7006,394.9137,21563.0
2023-02-07 12:30:00,407.69,411.2,406.92,410.5,43727.0,394.9815,398.3821,394.2355,397.7039,43727.0
2023-02-07 13:00:00,410.68,411.11,407.43,407.43,38145.0,397.8783,398.2949,394.7296,394.7296,38145.0
2023-02-07 13:30:00,407.0,407.0,404.78,405.23,36258.0,394.313,394.313,392.1623,392.5982,36258.0
2023-02-07 14:00:00,405.36,410.63,405.36,410.36,36383.0,392.7242,397.8299,392.7242,397.5683,36383.0
2023-02-07 14:30:00,410.29,410.87,409.93,410.78,21042.0,397.5005,398.0624,397.1517,397.9752,21042.0
2023-02-07 15:00:00,410.95,411.58,409.4,410.77,36417.0,398.1399,398.7503,396.6382,397.9655,36417.0
2023-02-07 15:30:00,410.6,410.91,409.36,409.7,92850.0,397.8008,398.1012,396.5995,396.9289,92850.0
2023-02-08 09:30:00,406.06,411.5,406.02,410.8,52451.0,393.4024,398.6728,393.3636,397.9946,52451.0
2023-02-08 10:00:00,410.69,410.69,407.07,407.35,23351.0,397.888,397.888,394.3809,394.6521,23351.0
2023-02-08 10:30:00,407.37,408.0,406.58,407.44,22151.0,394.6715,395.2819,393.9061,394.7393,22151.0
2023-02-08 11:00:00,407.38,410.16,407.17,408.54,23276.0,394.6812,397.3745,394.4778,395.805,23276.0
2023-02-08 11:30:00,408.57,409.71,408.05,409.54,23580.0,395.8341,396.9386,395.3303,396.7739,23580.0
2023-02-08 12:00:00,409.52,410.87,408.86,410.17,29644.0,396.7545,398.0624,396.1151,397.3842,29644.0
2023-02-08 12:30:00,410.35,410.68,409.58,410.24,9181.0,397.5586,397.8783,396.8126,397.4521,9181.0
2023-02-08 13:00:00,410.23,411.49,410.17,410.4,19212.0,397.4424,398.6631,397.3842,397.6071,19212.0
2023-02-08 13:30:00,410.06,411.19,409.79,410.22,9796.0,397.2777,398.3724,397.0161,397.4327,9796.0
2023-02-08 14:00:00,410.04,410.58,409.23,409.63,26846.0,397.2583,397.7815,396.4735,396.8611,26846.0
2023-02-08 14:30:00,409.62,410.26,408.78,409.25,62262.0,396.8514,397.4714,396.0376,396.4929,62262.0
2023-02-08 15:00:00,409.19,409.19,407.74,408.69,80532.0,396.4348,396.4348,395.03,395.9504,80532.0
2023-02-08 15:30:00,408.6,409.0,407.57,407.79,201736.0,395.8632,396.2507,394.8653,395.0784,201736.0
2023-02-09 09:30:00,411.08,412.53,407.13,407.68,88593.0,398.2659,399.6707,394.439,394.9719,88593.0
2023-02-09 10:00:00,407.72,409.2,407.29,408.66,54464.0,395.0106,396.4445,394.594,395.9213,54464.0
2023-02-09 10:30:00,408.92,409.93,407.91,409.87,60894.0,396.1732,397.1517,395.1947,397.0936,60894.0
2023-02-09 11:00:00,409.84,410.25,408.58,409.07,53422.0,397.0645,397.4617,395.8438,396.3185,53422.0
2023-02-09 11:30:00,409.0,409.81,408.55,409.61,57228.0,396.2507,397.0355,395.8147,396.8417,57228.0
2023-02-09 12:00:00,409.64,410.8,409.33,410.13,32692.0,396.8708,397.9946,396.5704,397.3455,32692.0
2023-02-09 12:30:00,410.23,410.62,409.03,410.43,29595.0,397.4424,397.8202,396.2798,397.6361,29595.0
2023-02-09 13:00:00,410.55,411.3,410.11,410.27,57711.0,397.7524,398.479,397.3261,397.4811,57711.0
2023-02-09 13:30:00,410.23,411.84,409.87,411.56,38182.0,397.4424,399.0022,397.0936,398.7309,38182.0
2023-02-09 14:00:00,411.69,412.17,411.29,411.33,52491.0,398.8569,399.3219,398.4693,398.5081,52491.0
2023-02-09 14:30:00,411.32,411.56,409.86,409.89,33306.0,398.4984,398.7309,397.0839,397.113,33306.0
2023-02-09 15:00:00,409.76,409.76,408.07,408.74,46342.0,396.987,396.987,395.3497,395.9988,46342.0
2023-02-09 15:30:00,408.63,409.62,407.83,408.16,107902.0,395.8922,396.8514,395.1172,395.4369,107902.0
2023-02-10 09:30:00,408.66,410.15,408.16,409.25,57498.0,395.9213,397.3649,395.4369,396.4929,57498.0
2023-02-10 10:00:00,408.98,413.31,408.63,413.22,49698.0,396.2313,400.4264,395.8922,400.3392,49698.0
2023-02-10 10:30:00,413.49,416.0,413.27,413.92,72208.0,400.6007,403.0325,400.3876,401.0173,72208.0
2023-02-10 11:00:00,413.89,416.96,413.89,415.59,47031.0,400.9883,403.9626,400.9883,402.6353,47031.0
2023-02-10 11:30:00,415.52,415.74,413.7,414.47,26634.0,402.5675,402.7806,400.8042,401.5502,26634.0
2023-02-10 12:00:00,414.6,414.61,412.75,413.28,35150.0,401.6761,401.6858,399.8838,400.3973,35150.0
2023-02-10 12:30:00,413.39,416.07,413.29,415.78,36488.0,400.5039,403.1003,400.407,402.8194,36488.0
2023-02-10 13:00:00,416.05,416.08,414.92,415.59,35439.0,403.0809,403.11,401.9862,402.6353,35439.0
2023-02-10 13:30:00,415.56,416.2,415.09,415.33,34283.0,402.6062,403.2263,402.1509,402.3834,34283.0
2023-02-10 14:00:00,415.37,416.0,415.01,415.75,24273.0,402.4221,403.0325,402.0734,402.7903,24273.0
2023-02-10 14:30:00,415.62,416.59,415.05,416.02,54918.0,402.6643,403.6041,402.1121,403.0519,54918.0
2023-02-10 15:00:00,416.14,416.35,415.04,415.36,50556.0,403.1681,403.3716,402.1024,402.4125,50556.0
2023-02-10 15:30:00,415.38,418.44,415.37,418.02,158524.0,402.4318,405.3964,402.4221,404.9895,158524.0
2023-02-13 09:30:00,419.38,423.39,417.93,418.4,84761.0,406.3071,410.1921,404.9023,405.3577,84761.0
2023-02-13 10:00:00,418.34,419.12,416.09,418.62,45697.0,405.2996,406.0552,403.1197,405.5708,45697.0
2023-02-13 10:30:00,418.49,421.49,418.41,420.68,35920.0,405.4449,408.3514,405.3674,407.5666,35920.0
2023-02-13 11:00:00,420.77,421.02,418.55,419.69,32995.0,407.6538,407.896,405.503,406.6075,32995.0
2023-02-13 11:30:00,419.58,420.52,418.35,419.69,32395.0,406.5009,407.4116,405.3092,406.6075,32395.0
2023-02-13 12:00:00,419.7,419.86,417.5,418.65,19475.0,406.6172,406.7722,404.4857,405.5999,19475.0
2023-02-13 12:30:00,418.53,418.53,416.62,416.63,40442.0,405.4836,405.4836,403.6332,403.6429,40442.0
2023-02-13 13:00:00,416.8,416.94,415.89,416.17,32579.0,403.8076,403.9432,402.9259,403.1972,32579.0
2023-02-13 13:30:00,416.24,416.65,415.53,416.34,97642.0,403.265,403.6622,402.5772,403.3619,97642.0
2023-02-13 14:00:00,416.43,416.86,415.21,415.63,49563.0,403.4491,403.8657,402.2671,402.674,49563.0
2023-02-13 14:30:00,415.63,416.07,414.95,415.81,31021.0,402.674,403.1003,402.0152,402.8484,31021.0
2023-02-13 15:00:00,415.75,416.82,415.36,415.9,51136.0,402.7903,403.8269,402.4125,402.9356,51136.0
2023-02-13 15:30:00,415.98,416.58,414.14,415.21,166696.0,403.0131,403.5944,401.2305,402.2671,166696.0
2023-02-14 09:30:00,415.38,415.38,411.44,412.46,103163.0,402.4318,402.4318,398.6146,399.6029,103163.0
2023-02-14 10:00:00,412.36,412.42,407.95,408.03,101652.0,399.506,399.5641,395.2334,395.3109,101652.0
2023-02-14 10:30:00,408.07,409.31,404.47,405.43,102323.0,395.3497,396.551,391.8619,392.792,102323.0
2023-02-14 11:00:00,405.28,406.97,405.0,405.0,31198.0,392.6467,394.284,392.3754,392.3754,31198.0
2023-02-14 11:30:00,404.95,406.05,404.14,404.65,37563.0,392.327,393.3927,391.5422,392.0363,37563.0
2023-02-14 12:00:00,404.68,407.85,404.68,407.57,24560.0,392.0654,395.1366,392.0654,394.8653,24560.0
2023-02-14 12:30:00,407.37,408.17,407.1,408.04,41146.0,394.6715,395.4466,394.4099,395.3206,41146.0
2023-02-14 13:00:00,408.04,409.81,407.94,409.0,37090.0,395.3206,397.0355,395.2237,396.2507,37090.0
2023-02-14 13:30:00,409.0,410.14,408.84,409.96,33742.0,396.2507,397.3552,396.0957,397.1808,33742.0
2023-02-14 14:00:00,409.89,410.01,408.73,409.83,24852.0,397.113,397.2292,395.9891,397.0548,24852.0
2023-02-14 14:30:00,409.75,411.4,409.71,410.88,24535.0,396.9773,398.5759,396.9386,398.0721,24535.0
2023-02-14 15:00:00,410.88,411.49,410.23,410.24,29395.0,398.0721,398.6631,397.4424,397.4521,29395.0
2023-02-14 15:30:00,410.29,410.72,409.26,409.26,102084.0,397.5005,397.9171,396.5026,396.5026,102084.0
2023-02-15 09:30:00,406.67,408.69,405.52,408.02,66971.0,393.9933,395.9504,392.8792,395.3013,66971.0
2023-02-15 10:00:00,407.82,410.68,407.82,410.23,40511.0,395.1075,397.8783,395.1075,397.4424,40511.0
2023-02-15 10:30:00,410.27,411.75,410.11,411.71,50730.0,397.4811,398.915,397.3261,398.8762,50730.0
2023-02-15 11:00:00,411.83,413.53,411.73,413.53,58494.0,398.9925,400.6395,398.8956,400.6395,58494.0
2023-02-15 11:30:00,413.34,414.0,412.29,412.86,30142.0,400.4554,401.0948,399.4382,399.9904,30142.0
2023-02-15 12:00:00,412.97,412.98,411.28,411.34,24263.0,400.097,400.1066,398.4596,398.5178,24263.0
2023-02-15 12:30:00,411.34,412.91,411.34,412.85,16092.0,398.5178,400.0388,398.5178,399.9807,16092.0
2023-02-15 13:00:00,412.94,413.41,412.24,412.94,19832.0,400.0679,400.5232,399.3897,400.0679,19832.0
2023-02-15 13:30:00,413.14,413.3,412.5,413.29,22008.0,400.2617,400.4167,399.6416,400.407,22008.0
2023-02-15 14:00:00,413.3,413.44,411.89,412.28,21952.0,400.4167,400.5523,399.0506,399.4285,21952.0
2023-02-15 14:30:00,412.3,413.0,412.02,412.35,25451.0,399.4478,400.126,399.1766,399.4963,25451.0
2023-02-15 15:00:00,412.46,413.18,410.71,410.92,127772.0,399.6029,400.3004,397.9074,398.1109,127772.0
2023-02-15 15:30:00,410.99,411.72,409.61,410.08,222016.0,398.1787,398.8859,396.8417,397.297,222016.0
2023-02-16 09:30:00,404.97,407.19,404.95,405.11,111582.0,392.3463,394.4971,392.327,392.482,111582.0
2023-02-16 10:00:00,405.14,408.82,405.12,407.88,49008.0,392.511,396.0763,392.4917,395.1656,49008.0
2023-02-16 10:30:00,407.9,409.27,407.27,408.05,36359.0,395.185,396.5123,394.5746,395.3303,36359.0
2023-02-16 11:00:00,408.15,408.39,407.22,408.23,39054.0,395.4272,395.6597,394.5262,395.5047,39054.0
2023-02-16 11:30:00,408.13,408.33,407.42,407.68,53569.0,395.4078,395.6016,394.72,394.9719,53569.0
2023-02-16 12:00:00,407.6,408.33,407.06,408.2,80084.0,394.8943,395.6016,394.3712,395.4756,80084.0
2023-02-16 12:30:00,408.24,408.92,407.51,408.57,72593.0,395.5144,396.1732,394.8072,395.8341,72593.0
2023-02-16 13:00:00,408.6,408.87,407.65,407.86,46166.0,395.8632,396.1248,394.9428,395.1462,46166.0
2023-02-16 13:30:00,407.9,407.94,407.11,407.37,61579.0,395.185,395.2237,394.4196,394.6715,61579.0
2023-02-16 14:00:00,407.37,408.07,407.15,407.75,92151.0,394.6715,395.3497,394.4584,395.0397,92151.0
2023-02-16 14:30:00,407.75,408.51,407.4,407.44,64471.0,395.0397,395.776,394.7006,394.7393,64471.0
2023-02-16 15:00:00,407.43,407.63,405.3,405.3,87551.0,394.7296,394.9234,392.666,392.666,87551.0
2023-02-16 15:30:00,405.28,405.51,402.83,403.1,386100.0,392.6467,392.8695,390.273,390.5346,386100.0
2023-02-17 09:30:00,419.0,427.95,415.5,426.96,670211.0,405.939,414.61,402.5481,413.6509,670211.0
2023-02-17 10:00:00,427.29,430.19,424.19,429.05,320722.0,413.9706,416.7802,410.9672,415.6757,320722.0
2023-02-17 10:30:00,429.15,431.64,425.6,428.18,227703.0,415.7726,418.185,412.3333,414.8328,227703.0
2023-02-17 11:00:00,428.02,429.65,425.78,426.36,117231.0,414.6778,416.257,412.5076,413.0696,117231.0
2023-02-17 11:30:00,426.32,429.5,425.68,428.47,88032.0,413.0308,416.1117,412.4108,415.1138,88032.0
2023-02-17 12:00:00,428.47,433.82,428.47,433.32,216740.0,415.1138,420.297,415.1138,419.8126,216740.0
2023-02-17 12:30:00,433.3,435.23,432.68,434.2,233324.0,419.7932,421.6631,419.1926,420.6652,233324.0
2023-02-17 13:00:00,434.13,436.04,433.99,435.71,177127.0,420.5974,422.4478,420.4617,422.1281,177127.0
2023-02-17 13:30:00,435.92,436.38,432.62,432.87,138106.0,422.3316,422.7772,419.1344,419.3766,138106.0
2023-02-17 14:00:00,432.97,433.78,430.57,432.4,132721.0,419.4735,420.2583,417.1483,418.9213,132721.0
2023-02-17 14:30:00,432.41,432.93,430.67,432.73,119789.0,418.931,419.4348,417.2452,419.241,119789.0
2023-02-17 15:00:00,432.6,433.28,431.53,432.33,108591.0,419.115,419.7739,418.0784,418.8535,108591.0
2023-02-17 15:30:00,432.36,433.35,430.34,433.31,348445.0,418.8825,419.8417,416.9255,419.8029,348445.0
2023-02-21 09:30:00,431.92,437.88,428.75,431.63,263482.0,418.4562,424.2305,415.3851,418.1753,263482.0
2023-02-21 10:00:00,431.62,433.8,430.33,430.88,78433.0,418.1656,420.2776,416.9158,417.4487,78433.0
2023-02-21 10:30:00,430.64,433.0,429.95,432.21,55741.0,417.2161,419.5026,416.5477,418.7372,55741.0
2023-02-21 11:00:00,432.33,432.8,429.25,429.73,70596.0,418.8535,419.3088,415.8695,416.3345,70596.0
2023-02-21 11:30:00,429.8,430.86,428.8,429.44,67869.0,416.4023,417.4293,415.4335,416.0536,67869.0
2023-02-21 12:00:00,429.34,429.56,427.3,428.38,62632.0,415.9567,416.1698,413.9803,415.0266,62632.0
2023-02-21 12:30:00,428.25,429.26,428.13,428.59,30237.0,414.9006,415.8792,414.7844,415.23,30237.0
2023-02-21 13:00:00,428.73,429.05,427.49,428.42,29227.0,415.3657,415.6757,414.1643,415.0653,29227.0
2023-02-21 13:30:00,428.26,429.5,428.19,429.09,20665.0,414.9103,416.1117,414.8425,415.7145,20665.0
2023-02-21 14:00:00,429.11,429.11,426.5,426.5,40886.0,415.7338,415.7338,413.2052,413.2052,40886.0
2023-02-21 14:30:00,426.47,427.24,425.74,426.86,54244.0,413.1761,413.9221,412.4689,413.554,54244.0
2023-02-21 15:00:00,426.94,426.97,425.66,426.11,67431.0,413.6315,413.6605,412.3914,412.8274,67431.0
2023-02-21 15:30:00,426.12,427.82,425.8,426.98,177704.0,412.837,414.4841,412.527,413.6702,177704.0
2023-02-22 09:30:00,429.38,430.99,426.78,428.4,81031.0,415.9954,417.5552,413.4765,415.046,81031.0
2023-02-22 10:00:00,428.39,429.46,426.74,428.62,42047.0,415.0363,416.0729,413.4377,415.2591,42047.0
2023-02-22 10:30:00,428.53,429.7,427.12,429.2,43755.0,415.1719,416.3054,413.8059,415.821,43755.0
2023-02-22 11:00:00,429.47,430.63,428.8,430.28,36136.0,416.0826,417.2065,415.4335,416.8674,36136.0
2023-02-22 11:30:00,430.31,430.52,429.21,429.66,36273.0,416.8964,417.0999,415.8307,416.2667,36273.0
2023-02-22 12:00:00,429.63,429.75,428.6,429.38,24204.0,416.2376,416.3539,415.2397,415.9954,24204.0
2023-02-22 12:30:00,429.53,429.56,427.3,427.73,60643.0,416.1407,416.1698,413.9803,414.3969,60643.0
2023-02-22 13:00:00,427.59,427.72,426.85,427.25,40108.0,414.2612,414.3872,413.5443,413.9318,40108.0
2023-02-22 13:30:00,427.12,427.56,426.6,427.12,24404.0,413.8059,414.2322,413.3021,413.8059,24404.0
2023-02-22 14:00:00,426.91,427.43,424.11,425.11,53911.0,413.6024,414.1062,410.8897,411.8585,53911.0
2023-02-22 14:30:00,425.02,425.03,421.73,422.13,44186.0,411.7713,411.781,408.5839,408.9714,44186.0
2023-02-22 15:00:00,422.53,424.86,422.34,424.14,40304.0,409.359,411.6163,409.1749,410.9188,40304.0
2023-02-22 15:30:00,424.23,426.52,423.49,426.49,145432.0,411.006,413.2246,410.289,413.1955,145432.0
2023-02-23 09:30:00,429.98,431.37,425.98,429.56,75466.0,416.5767,417.9234,412.7014,416.1698,75466.0
2023-02-23 10:00:00,429.84,429.85,425.22,426.06,43594.0,416.4411,416.4508,411.9651,412.7789,43594.0
2023-02-23 10:30:00,426.23,427.37,423.19,424.13,33079.0,412.9436,414.0481,409.9984,410.9091,33079.0
2023-02-23 11:00:00,424.13,424.43,421.82,423.09,36983.0,410.9091,411.1997,408.6711,409.9015,36983.0
2023-02-23 11:30:00,423.0,423.44,421.2,421.42,31878.0,409.8143,410.2406,408.0704,408.2836,31878.0
2023-02-23 12:00:00,421.35,421.75,420.3,420.88,21314.0,408.2157,408.6033,407.1985,407.7604,21314.0
2023-02-23 12:30:00,420.82,422.02,420.53,421.82,34257.0,407.7023,408.8648,407.4213,408.6711,34257.0
2023-02-23 13:00:00,421.83,422.42,420.35,421.27,27799.0,408.6808,409.2524,407.2469,408.1382,27799.0
2023-02-23 13:30:00,421.25,421.8,420.6,421.44,23229.0,408.1189,408.6517,407.4891,408.3029,23229.0
2023-02-23 14:00:00,421.57,423.2,421.37,423.14,34094.0,408.4289,410.0081,408.2351,409.9499,34094.0
2023-02-23 14:30:00,423.11,424.33,423.11,424.18,41414.0,409.9209,411.1028,409.9209,410.9575,41414.0
2023-02-23 15:00:00,424.17,425.39,424.16,424.86,41546.0,410.9478,412.1298,410.9381,411.6163,41546.0
2023-02-23 15:30:00,424.83,425.32,424.36,425.1,86153.0,411.5873,412.062,411.1319,411.8488,86153.0
2023-02-24 09:30:00,423.6,423.71,418.42,419.02,59928.0,410.3956,410.5022,405.3771,405.9584,59928.0
2023-02-24 10:00:00,418.94,421.05,418.77,419.5,28289.0,405.8809,407.9251,405.7162,406.4234,28289.0
2023-02-24 10:30:00,419.64,419.92,417.19,417.7,25177.0,406.559,406.8303,404.1854,404.6795,25177.0
2023-02-24 11:00:00,417.81,419.44,417.76,419.24,20179.0,404.7861,406.3653,404.7376,406.1715,20179.0
2023-02-24 11:30:00,419.28,420.15,418.59,419.02,20302.0,406.2103,407.0531,405.5418,405.9584,20302.0
2023-02-24 12:00:00,419.24,419.36,417.49,418.0,33780.0,406.1715,406.2878,404.4761,404.9702,33780.0
2023-02-24 12:30:00,417.99,418.42,416.49,416.74,16914.0,404.9605,405.3771,403.5072,403.7494,16914.0
2023-02-24 13:00:00,416.67,416.91,415.36,416.29,29422.0,403.6816,403.9141,402.4125,403.3135,29422.0
2023-02-24 13:30:00,416.15,416.6,415.21,415.83,21019.0,403.1778,403.6138,402.2671,402.8678,21019.0
2023-02-24 14:00:00,415.83,417.16,415.69,416.62,26119.0,402.8678,404.1563,402.7322,403.6332,26119.0
2023-02-24 14:30:00,416.84,418.14,415.69,417.78,26582.0,403.8463,405.1058,402.7322,404.757,26582.0
2023-02-24 15:00:00,417.93,418.41,416.77,417.68,30769.0,404.9023,405.3674,403.7785,404.6601,30769.0
2023-02-24 15:30:00,417.85,418.16,416.64,417.41,93413.0,404.8248,405.1252,403.6526,404.3986,93413.0
2023-02-27 09:30:00,418.59,421.03,416.73,420.77,74645.0,405.5418,407.9057,403.7397,407.6538,74645.0
2023-02-27 10:00:00,420.77,422.98,420.56,422.15,38689.0,407.6538,409.7949,407.4504,408.9908,38689.0
2023-02-27 10:30:00,422.23,422.5,419.67,420.94,33607.0,409.0683,409.3299,406.5881,407.8185,33607.0
2023-02-27 11:00:00,421.08,421.49,418.82,418.97,29124.0,407.9541,408.3514,405.7646,405.9099,29124.0
2023-02-27 11:30:00,418.88,419.97,418.27,419.59,20294.0,405.8227,406.8788,405.2317,406.5106,20294.0
2023-02-27 12:00:00,419.87,420.5,419.54,420.47,19947.0,406.7819,407.3922,406.4622,407.3632,19947.0
2023-02-27 12:30:00,420.5,421.14,420.38,420.79,20087.0,407.3922,408.0123,407.276,407.6732,20087.0
2023-02-27 13:00:00,420.79,421.44,420.49,420.94,18508.0,407.6732,408.3029,407.3825,407.8185,18508.0
2023-02-27 13:30:00,420.98,421.49,420.6,421.36,16508.0,407.8573,408.3514,407.4891,408.2254,16508.0
2023-02-27 14:00:00,421.68,421.99,420.76,421.26,19242.0,408.5354,408.8358,407.6441,408.1285,19242.0
2023-02-27 14:30:00,421.25,421.31,420.51,421.0,15783.0,408.1189,408.177,407.4019,407.8766,15783.0
2023-02-27 15:00:00,420.98,421.38,420.39,421.05,24672.0,407.8573,408.2448,407.2857,407.9251,24672.0
2023-02-27 15:30:00,420.94,421.94,420.08,421.64,85583.0,407.8185,408.7873,406.9853,408.4967,85583.0
2023-02-28 09:30:00,421.79,422.12,420.16,420.38,49285.0,408.642,408.9617,407.0628,407.276,49285.0
2023-02-28 10:00:00,420.71,421.9,419.53,421.45,44383.0,407.5957,408.7486,406.4525,408.3126,44383.0
2023-02-28 10:30:00,421.65,422.09,420.65,421.37,52442.0,408.5064,408.9327,407.5376,408.2351,52442.0
2023-02-28 11:00:00,421.36,422.19,420.72,421.21,40874.0,408.2254,409.0295,407.6054,408.0801,40874.0
2023-02-28 11:30:00,421.07,421.19,419.43,419.52,26023.0,407.9445,408.0607,406.3556,406.4428,26023.0
2023-02-28 12:00:00,419.59,419.99,418.99,419.64,21309.0,406.5106,406.8981,405.9293,406.559,21309.0
2023-02-28 12:30:00,419.48,419.77,418.23,419.56,28385.0,406.404,406.685,405.193,406.4815,28385.0
2023-02-28 13:00:00,419.58,419.84,419.17,419.52,21087.0,406.5009,406.7528,406.1037,406.4428,21087.0
2023-02-28 13:30:00,419.71,419.93,418.29,418.75,25280.0,406.6269,406.84,405.2511,405.6968,25280.0
2023-02-28 14:00:00,418.85,419.06,417.43,418.0,46738.0,405.7937,405.9971,404.4179,404.9702,46738.0
2023-02-28 14:30:00,418.11,419.38,417.47,417.61,47738.0,405.0767,406.3071,404.4567,404.5923,47738.0
2023-02-28 15:00:00,417.62,418.74,417.18,417.39,50054.0,404.602,405.6871,404.1757,404.3792,50054.0
2023-02-28 15:30:00,417.21,420.39,417.18,418.85,170568.0,404.2048,407.2857,404.1757,405.7937,170568.0
2023-03-01 09:30:00,418.34,422.06,416.8,420.76,63879.0,405.2996,408.9036,403.8076,407.6441,63879.0
2023-03-01 10:00:00,420.93,421.81,417.82,420.65,44120.0,407.8088,408.6614,404.7958,407.5376,44120.0
2023-03-01 10:30:00,420.55,422.26,419.63,421.98,43336.0,407.4407,409.0974,406.5493,408.8261,43336.0
2023-03-01 11:00:00,421.89,422.05,420.0,421.61,32730.0,408.7389,408.8939,406.9078,408.4676,32730.0
2023-03-01 11:30:00,421.51,423.38,421.27,422.51,37724.0,408.3707,410.1825,408.1382,409.3396,37724.0
2023-03-01 12:00:00,422.51,423.28,422.1,422.62,22428.0,409.3396,410.0856,408.9424,409.4461,22428.0
2023-03-01 12:30:00,422.76,423.85,422.49,423.33,16928.0,409.5818,410.6378,409.3202,410.134,16928.0
2023-03-01 13:00:00,423.07,423.14,421.47,422.0,21531.0,409.8821,409.9499,408.332,408.8455,21531.0
2023-03-01 13:30:00,421.92,422.08,420.41,420.41,16630.0,408.768,408.923,407.305,407.305,16630.0
2023-03-01 14:00:00,420.37,420.63,419.49,419.49,27815.0,407.2663,407.5182,406.4137,406.4137,27815.0
2023-03-01 14:30:00,419.29,419.45,418.44,418.75,27516.0,406.2199,406.375,405.3964,405.6968,27516.0
2023-03-01 15:00:00,418.7,420.4,418.7,419.45,38787.0,405.6483,407.2953,405.6483,406.375,38787.0
2023-03-01 15:30:00,419.53,420.39,419.14,419.75,103120.0,406.4525,407.2857,406.0746,406.6656,103120.0
2023-03-02 09:30:00,417.76,421.62,417.76,421.3,63053.0,404.7376,408.4773,404.7376,408.1673,63053.0
2023-03-02 10:00:00,421.84,422.18,418.95,420.51,23719.0,408.6905,409.0199,405.8905,407.4019,23719.0
2023-03-02 10:30:00,420.91,423.05,420.91,422.72,46220.0,407.7894,409.8627,407.7894,409.543,46220.0
2023-03-02 11:00:00,422.76,423.2,421.96,422.1,20072.0,409.5818,410.0081,408.8067,408.9424,20072.0
2023-03-02 11:30:00,422.15,423.26,421.91,422.86,22308.0,408.9908,410.0662,408.7583,409.6787,22308.0
2023-03-02 12:00:00,422.94,422.97,421.06,421.13,20405.0,409.7562,409.7852,407.9348,408.0026,20405.0
2023-03-02 12:30:00,421.05,423.05,421.05,422.98,33917.0,407.9251,409.8627,407.9251,409.7949,33917.0
2023-03-02 13:00:00,423.05,423.05,421.77,422.1,18631.0,409.8627,409.8627,408.6226,408.9424,18631.0
2023-03-02 13:30:00,422.1,422.75,421.56,422.49,36779.0,408.9424,409.5721,408.4192,409.3202,36779.0
2023-03-02 14:00:00,422.49,423.12,421.64,422.03,43522.0,409.3202,409.9306,408.4967,408.8745,43522.0
2023-03-02 14:30:00,422.23,422.4,421.08,421.24,31377.0,409.0683,409.233,407.9541,408.1092,31377.0
2023-03-02 15:00:00,421.28,422.57,421.06,422.44,58877.0,408.1479,409.3977,407.9348,409.2718,58877.0
2023-03-02 15:30:00,422.57,423.25,421.22,421.46,70219.0,409.3977,410.0565,408.0898,408.3223,70219.0
2023-03-03 09:30:00,422.77,425.48,422.01,424.7,76825.0,409.5915,412.217,408.8552,411.4613,76825.0
2023-03-03 10:00:00,424.89,426.0,423.32,426.0,37302.0,411.6454,412.7208,410.1243,412.7208,37302.0
2023-03-03 10:30:00,426.0,427.75,426.0,426.69,47691.0,412.7208,414.4162,412.7208,413.3893,47691.0
2023-03-03 11:00:00,426.69,427.37,425.69,426.23,23302.0,413.3893,414.0481,412.4204,412.9436,23302.0
2023-03-03 11:30:00,426.29,426.69,425.51,426.63,24740.0,413.0017,413.3893,412.2461,413.3311,24740.0
2023-03-03 12:00:00,426.51,427.05,426.26,426.79,19453.0,413.2149,413.7381,412.9727,413.4862,19453.0
2023-03-03 12:30:00,426.76,426.92,425.69,426.59,18303.0,413.4571,413.6121,412.4204,413.2924,18303.0
2023-03-03 13:00:00,426.58,427.8,426.57,427.67,21924.0,413.2827,414.4647,413.273,414.3387,21924.0
2023-03-03 13:30:00,427.79,429.01,427.57,428.5,17852.0,414.455,415.637,414.2418,415.1429,17852.0
2023-03-03 14:00:00,428.5,429.2,427.9,429.2,24065.0,415.1429,415.821,414.5616,415.821,24065.0
2023-03-03 14:30:00,429.18,430.05,428.68,429.9,33374.0,415.8017,416.6445,415.3172,416.4992,33374.0
2023-03-03 15:00:00,429.97,431.67,429.77,430.89,45639.0,416.567,418.214,416.3733,417.4584,45639.0
2023-03-03 15:30:00,430.91,430.96,429.75,430.26,104654.0,417.4777,417.5262,416.3539,416.848,104654.0
2023-03-06 09:30:00,430.3,432.01,427.38,428.51,68212.0,416.8867,418.5434,414.0578,415.1525,68212.0
2023-03-06 10:00:00,428.73,431.2,428.17,430.03,42679.0,415.3657,417.7587,414.8231,416.6252,42679.0
2023-03-06 10:30:00,430.18,430.66,428.58,429.02,37503.0,416.7705,417.2355,415.2204,415.6466,37503.0
2023-03-06 11:00:00,429.15,429.3,427.85,428.01,17472.0,415.7726,415.9179,414.5131,414.6681,17472.0
2023-03-06 11:30:00,428.14,429.42,427.94,429.26,16818.0,414.7941,416.0342,414.6003,415.8792,16818.0
2023-03-06 12:00:00,429.26,429.94,428.89,428.89,19459.0,415.8792,416.538,415.5207,415.5207,19459.0
2023-03-06 12:30:00,428.93,429.05,428.04,428.43,18845.0,415.5595,415.6757,414.6972,415.075,18845.0
2023-03-06 13:00:00,428.58,428.88,426.78,426.83,27609.0,415.2204,415.511,413.4765,413.5249,27609.0
2023-03-06 13:30:00,426.92,427.14,425.98,426.07,42247.0,413.6121,413.8252,412.7014,412.7886,42247.0
2023-03-06 14:00:00,426.0,426.49,425.61,426.22,36813.0,412.7208,413.1955,412.3429,412.9339,36813.0
2023-03-06 14:30:00,426.21,426.32,425.61,426.09,35471.0,412.9242,413.0308,412.3429,412.808,35471.0
2023-03-06 15:00:00,426.16,427.12,425.67,426.28,37405.0,412.8758,413.8059,412.4011,412.9921,37405.0
2023-03-06 15:30:00,426.35,426.56,425.61,425.7,115167.0,413.0599,413.2633,412.3429,412.4301,115167.0
2023-03-07 09:30:00,425.55,426.93,424.52,425.49,58503.0,412.2848,413.6218,411.2869,412.2267,58503.0
2023-03-07 10:00:00,425.56,425.8,422.17,424.2,46409.0,412.2945,412.527,409.0102,410.9769,46409.0
2023-03-07 10:30:00,424.24,424.83,421.02,421.02,32936.0,411.0156,411.5873,407.896,407.896,32936.0
2023-03-07 11:00:00,420.89,422.13,420.8,421.88,33291.0,407.7701,408.9714,407.6829,408.7292,33291.0
2023-03-07 11:30:00,421.87,422.51,421.29,421.79,19985.0,408.7195,409.3396,408.1576,408.642,19985.0
2023-03-07 12:00:00,421.71,423.1,421.35,422.21,23318.0,408.5645,409.9112,408.2157,409.0489,23318.0
2023-03-07 12:30:00,422.11,422.46,421.3,421.44,19162.0,408.952,409.2911,408.1673,408.3029,19162.0
2023-03-07 13:00:00,421.45,421.74,420.62,421.65,56350.0,408.3126,408.5936,407.5085,408.5064,56350.0
2023-03-07 13:30:00,421.61,421.79,420.34,420.44,25233.0,408.4676,408.642,407.2372,407.3341,25233.0
2023-03-07 14:00:00,420.34,420.81,419.9,420.22,24398.0,407.2372,407.6926,406.8109,407.121,24398.0
2023-03-07 14:30:00,420.27,420.4,419.15,419.3,30331.0,407.1694,407.2953,406.0843,406.2296,30331.0
2023-03-07 15:00:00,419.35,421.11,419.34,419.6,52459.0,406.2781,407.9832,406.2684,406.5203,52459.0
2023-03-07 15:30:00,419.7,420.65,417.9,418.25,144861.0,406.6172,407.5376,404.8733,405.2124,144861.0
2023-03-08 09:30:00,418.78,425.5,418.26,424.88,109180.0,405.7258,412.2364,405.2221,411.6357,109180.0
2023-03-08 10:00:00,424.75,426.12,422.82,424.28,101601.0,411.5097,412.837,409.6399,411.0544,101601.0
2023-03-08 10:30:00,424.18,425.71,424.0,424.44,49194.0,410.9575,412.4398,410.7831,411.2094,49194.0
2023-03-08 11:00:00,424.74,425.17,422.53,423.79,36995.0,411.5001,411.9167,409.359,410.5797,36995.0
2023-03-08 11:30:00,423.74,425.11,423.56,424.33,43107.0,410.5312,411.8585,410.3568,411.1028,43107.0
2023-03-08 12:00:00,424.51,424.92,423.95,424.42,44916.0,411.2772,411.6744,410.7347,411.19,44916.0
2023-03-08 12:30:00,424.43,425.01,423.93,424.47,61514.0,411.1997,411.7616,410.7153,411.2385,61514.0
2023-03-08 13:00:00,424.45,424.52,421.51,422.41,34624.0,411.2191,411.2869,408.3707,409.2427,34624.0
2023-03-08 13:30:00,422.33,422.7,422.17,422.55,36608.0,409.1652,409.5237,409.0102,409.3783,36608.0
2023-03-08 14:00:00,422.63,423.08,422.36,422.62,19936.0,409.4558,409.8918,409.1942,409.4461,19936.0
2023-03-08 14:30:00,422.57,422.97,422.5,422.66,36152.0,409.3977,409.7852,409.3299,409.4849,36152.0
2023-03-08 15:00:00,422.66,422.75,421.67,422.32,44193.0,409.4849,409.5721,408.5258,409.1555,44193.0
2023-03-08 15:30:00,422.33,424.66,422.32,424.28,99114.0,409.1652,411.4226,409.1555,411.0544,99114.0
2023-03-09 09:30:00,426.02,432.89,425.32,430.64,167753.0,412.7402,419.396,412.062,417.2161,167753.0
2023-03-09 10:00:00,430.65,431.45,429.4,431.0,91960.0,417.2258,418.0009,416.0148,417.5649,91960.0
2023-03-09 10:30:00,431.27,432.33,430.45,430.77,72639.0,417.8265,418.8535,417.0321,417.3421,72639.0
2023-03-09 11:00:00,430.61,431.35,429.6,430.5,80374.0,417.1871,417.904,416.2086,417.0805,80374.0
2023-03-09 11:30:00,430.49,431.11,430.25,430.45,54558.0,417.0708,417.6715,416.8383,417.0321,54558.0
2023-03-09 12:00:00,430.46,430.73,429.32,430.62,67328.0,417.0418,417.3033,415.9373,417.1968,67328.0
2023-03-09 12:30:00,430.58,430.58,429.41,430.0,94484.0,417.158,417.158,416.0245,416.5961,94484.0
2023-03-09 13:00:00,430.0,431.46,429.75,429.94,82447.0,416.5961,418.0106,416.3539,416.538,82447.0
2023-03-09 13:30:00,429.9,430.05,428.55,428.55,114841.0,416.4992,416.6445,415.1913,415.1913,114841.0
2023-03-09 14:00:00,428.55,428.58,426.67,426.68,67430.0,415.1913,415.2204,413.3699,413.3796,67430.0
2023-03-09 14:30:00,426.82,426.83,423.56,423.85,64185.0,413.5152,413.5249,410.3568,410.6378,64185.0
2023-03-09 15:00:00,423.93,424.04,420.88,422.09,78850.0,410.7153,410.8219,407.7604,408.9327,78850.0
2023-03-09 15:30:00,422.12,423.38,420.92,421.47,136167.0,408.9617,410.1825,407.7991,408.332,136167.0
2023-03-10 09:30:00,418.35,419.77,408.46,411.54,218088.0,405.3092,406.685,395.7275,398.7115,218088.0
2023-03-10 10:00:00,411.6,412.34,406.0,407.99,103828.0,398.7697,399.4866,393.3442,395.2722,103828.0
2023-03-10 10:30:00,407.99,410.18,407.25,409.96,97356.0,395.2722,397.3939,394.5553,397.1808,97356.0
2023-03-10 11:00:00,409.8,411.11,409.11,410.75,61714.0,397.0258,398.2949,396.3573,397.9462,61714.0
2023-03-10 11:30:00,411.0,411.6,407.09,407.27,52979.0,398.1884,398.7697,394.4002,394.5746,52979.0
2023-03-10 12:00:00,407.18,407.74,405.74,406.78,45367.0,394.4874,395.03,393.0923,394.0999,45367.0
2023-03-10 12:30:00,406.8,407.77,403.93,404.06,50666.0,394.1193,395.059,391.3387,391.4647,50666.0
2023-03-10 13:00:00,404.06,404.6,399.32,399.32,106964.0,391.4647,391.9879,386.8724,386.8724,106964.0
2023-03-10 13:30:00,399.19,399.55,396.53,397.53,61041.0,386.7465,387.0953,384.1694,385.1382,61041.0
2023-03-10 14:00:00,397.53,400.0,396.76,396.98,81876.0,385.1382,387.5313,384.3922,384.6054,81876.0
2023-03-10 14:30:00,396.63,400.0,396.63,398.71,68031.0,384.2663,387.5313,384.2663,386.2815,68031.0
2023-03-10 15:00:00,399.0,399.47,396.72,397.9,79725.0,386.5624,387.0178,384.3535,385.4967,79725.0
2023-03-10 15:30:00,397.81,398.05,395.08,395.88,219078.0,385.4095,385.642,382.7646,383.5397,219078.0
2023-03-13 09:30:00,388.87,394.62,386.24,390.93,125366.0,376.7482,382.319,374.2002,378.744,125366.0
2023-03-13 10:00:00,391.08,395.74,390.28,394.47,90844.0,378.8893,383.404,378.1142,382.1736,90844.0
2023-03-13 10:30:00,394.48,400.76,394.13,400.03,104839.0,382.1833,388.2676,381.8442,387.5603,104839.0
2023-03-13 11:00:00,400.04,402.65,397.66,402.5,104429.0,387.57,390.0986,385.2642,389.9533,104429.0
2023-03-13 11:30:00,402.42,402.71,398.7,400.5,68928.0,389.8758,390.1568,386.2718,388.0157,68928.0
2023-03-13 12:00:00,401.19,402.5,400.1,400.42,60284.0,388.6842,389.9533,387.6281,387.9382,60284.0
2023-03-13 12:30:00,400.51,401.12,398.11,398.71,49531.0,388.0254,388.6163,385.7002,386.2815,49531.0
2023-03-13 13:00:00,398.73,399.95,397.54,399.25,49773.0,386.3008,387.4828,385.1479,386.8046,49773.0
2023-03-13 13:30:00,399.09,400.67,398.06,400.18,52442.0,386.6496,388.1804,385.6517,387.7056,52442.0
2023-03-13 14:00:00,400.09,401.88,400.09,401.19,67244.0,387.6184,389.3526,387.6184,388.6842,67244.0
2023-03-13 14:30:00,401.27,402.42,400.4,401.55,49456.0,388.7617,389.8758,387.9188,389.0329,49456.0
2023-03-13 15:00:00,401.51,401.95,397.97,398.54,63591.0,388.9942,389.4205,385.5645,386.1168,63591.0
2023-03-13 15:30:00,398.65,400.35,398.01,398.4,193015.0,386.2233,387.8703,385.6033,385.9811,193015.0
2023-03-14 09:30:00,404.36,405.7,399.54,403.97,108281.0,391.7553,393.0536,387.0856,391.3775,108281.0
2023-03-14 10:00:00,404.15,405.61,402.43,405.3,55477.0,391.5519,392.9664,389.8855,392.666,55477.0
2023-03-14 10:30:00,405.45,406.35,404.1,404.12,66440.0,392.8114,393.6833,391.5034,391.5228,66440.0
2023-03-14 11:00:00,404.01,405.8,403.27,405.08,48349.0,391.4163,393.1505,390.6993,392.4529,48349.0
2023-03-14 11:30:00,405.22,405.38,402.98,403.23,38620.0,392.5885,392.7435,390.4184,390.6606,38620.0
2023-03-14 12:00:00,403.37,403.69,401.46,401.59,33762.0,390.7962,391.1062,388.9457,389.0717,33762.0
2023-03-14 12:30:00,401.82,403.3,401.78,401.93,35596.0,389.2945,390.7284,389.2558,389.4011,35596.0
2023-03-14 13:00:00,401.63,402.29,398.54,399.31,45068.0,389.1104,389.7499,386.1168,386.8628,45068.0
2023-03-14 13:30:00,399.26,400.58,398.82,399.06,28381.0,386.8143,388.0932,386.388,386.6206,28381.0
2023-03-14 14:00:00,399.23,399.8,397.25,398.86,46263.0,386.7853,387.3375,384.867,386.4268,46263.0
2023-03-14 14:30:00,398.68,401.2,398.66,399.51,39848.0,386.2524,388.6938,386.233,387.0565,39848.0
2023-03-14 15:00:00,399.6,399.91,397.88,398.97,34969.0,387.1437,387.4441,385.4773,386.5334,34969.0
2023-03-14 15:30:00,398.99,402.84,398.69,402.67,113509.0,386.5527,390.2827,386.2621,390.118,113509.0
2023-03-15 09:30:00,394.69,396.5,390.13,391.29,97904.0,382.3868,384.1404,377.9689,379.0928,97904.0
2023-03-15 10:00:00,391.3,391.3,388.08,389.08,78501.0,379.1024,379.1024,375.9828,376.9516,78501.0
2023-03-15 10:30:00,389.02,389.8,387.57,389.42,77126.0,376.8935,377.6492,375.4887,377.2811,77126.0
2023-03-15 11:00:00,389.41,390.32,387.53,389.59,48498.0,377.2714,378.153,375.45,377.4458,48498.0
2023-03-15 11:30:00,389.47,389.47,384.75,385.23,40560.0,377.3295,377.3295,372.7566,373.2217,40560.0
2023-03-15 12:00:00,385.5,385.97,382.59,383.4,46730.0,373.4832,373.9386,370.664,371.4487,46730.0
2023-03-15 12:30:00,383.63,384.03,382.39,383.33,46341.0,371.6715,372.0591,370.4702,371.3809,46341.0
2023-03-15 13:00:00,383.29,385.55,382.47,385.2,61156.0,371.3421,373.5317,370.5477,373.1926,61156.0
2023-03-15 13:30:00,384.95,386.79,384.44,386.52,48026.0,372.9504,374.733,372.4563,374.4714,48026.0
2023-03-15 14:00:00,386.47,389.88,385.35,388.07,86232.0,374.423,377.7267,373.3379,375.9731,86232.0
2023-03-15 14:30:00,388.37,388.69,386.89,388.35,50572.0,376.2638,376.5738,374.8299,376.2444,50572.0
2023-03-15 15:00:00,388.5,390.23,387.74,390.13,72463.0,376.3897,378.0658,375.6534,377.9689,72463.0
2023-03-15 15:30:00,390.0,390.61,387.23,390.54,147733.0,377.843,378.434,375.1593,378.3661,147733.0
2023-03-16 09:30:00,387.6,388.7,385.37,388.62,57514.0,375.5178,376.5835,373.3573,376.506,57514.0
2023-03-16 10:00:00,388.62,388.68,384.68,386.42,49955.0,376.506,376.5641,372.6888,374.3746,49955.0
2023-03-16 10:30:00,386.45,391.23,386.31,391.23,49137.0,374.4036,379.0346,374.268,379.0346,49137.0
2023-03-16 11:00:00,391.38,391.96,389.61,391.21,49086.0,379.18,379.7419,377.4651,379.0153,49086.0
2023-03-16 11:30:00,391.21,392.71,390.2,391.89,41213.0,379.0153,380.4685,378.0367,379.6741,41213.0
2023-03-16 12:00:00,392.07,392.29,390.0,391.28,54265.0,379.8484,380.0616,377.843,379.0831,54265.0
2023-03-16 12:30:00,391.44,392.79,390.25,392.49,56260.0,379.2381,380.546,378.0852,380.2554,56260.0
2023-03-16 13:00:00,392.35,393.34,391.27,391.33,42835.0,380.1197,381.0789,379.0734,379.1315,42835.0
2023-03-16 13:30:00,391.0,391.41,390.3,390.59,54374.0,378.8118,379.209,378.1336,378.4146,54374.0
2023-03-16 14:00:00,390.56,390.59,389.66,390.27,42888.0,378.3855,378.4146,377.5136,378.1046,42888.0
2023-03-16 14:30:00,390.28,390.94,389.55,390.77,47048.0,378.1142,378.7537,377.407,378.589,47048.0
2023-03-16 15:00:00,390.86,391.72,390.38,391.72,40020.0,378.6762,379.5094,378.2111,379.5094,40020.0
2023-03-16 15:30:00,391.78,392.01,390.9,391.2,164008.0,379.5675,379.7903,378.7149,379.0056,164008.0
2023-03-17 09:30:00,387.2,389.97,385.05,385.49,354122.0,375.1303,377.8139,373.0473,373.4736,354122.0
2023-03-17 10:00:00,385.78,387.92,383.73,384.07,89658.0,373.7545,375.8278,371.7684,372.0978,89658.0
2023-03-17 10:30:00,384.0,384.24,382.15,382.37,95024.0,372.03,372.2625,370.2377,370.4508,95024.0
2023-03-17 11:00:00,382.68,384.01,381.92,383.09,63133.0,370.7511,372.0397,370.0148,371.1484,63133.0
2023-03-17 11:30:00,382.84,383.15,381.39,382.29,67829.0,370.9062,371.2065,369.5014,370.3733,67829.0
2023-03-17 12:00:00,382.59,384.07,382.48,383.78,49881.0,370.664,372.0978,370.5574,371.8169,49881.0
2023-03-17 12:30:00,384.07,384.9,383.59,384.27,48184.0,372.0978,372.9019,371.6328,372.2916,48184.0
2023-03-17 13:00:00,384.2,386.06,383.77,385.05,37839.0,372.2238,374.0258,371.8072,373.0473,37839.0
2023-03-17 13:30:00,384.95,385.41,384.28,384.72,28451.0,372.9504,373.3961,372.3013,372.7276,28451.0
2023-03-17 14:00:00,384.96,385.19,383.04,383.55,47808.0,372.9601,373.1829,371.0999,371.594,47808.0
2023-03-17 14:30:00,383.52,385.2,383.42,384.86,31989.0,371.565,373.1926,371.4681,372.8632,31989.0
2023-03-17 15:00:00,384.88,385.36,383.95,384.97,50853.0,372.8826,373.3476,371.9816,372.9698,50853.0
2023-03-17 15:30:00,384.8,385.82,383.89,385.73,208173.0,372.8051,373.7933,371.9234,373.7061,208173.0
2023-03-20 09:30:00,389.16,394.0,387.49,393.8,99922.0,377.0292,381.7183,375.4112,381.5245,99922.0
2023-03-20 10:00:00,393.68,394.33,391.63,393.71,50913.0,381.4083,382.038,379.4222,381.4373,50913.0
2023-03-20 10:30:00,393.75,395.07,392.84,395.03,71864.0,381.4761,382.7549,380.5944,382.7162,71864.0
2023-03-20 11:00:00,394.96,395.89,393.83,395.52,50667.0,382.6484,383.5494,381.5536,383.1909,50667.0
2023-03-20 11:30:00,395.53,395.71,394.35,394.61,28065.0,383.2006,383.375,382.0574,382.3093,28065.0
2023-03-20 12:00:00,394.4,394.65,391.79,392.74,32194.0,382.1058,382.348,379.5772,380.4976,32194.0
2023-03-20 12:30:00,392.87,394.39,392.72,393.94,20073.0,380.6235,382.0961,380.4782,381.6602,20073.0
2023-03-20 13:00:00,394.12,395.43,393.9,395.41,18090.0,381.8345,383.1037,381.6214,383.0843,18090.0
2023-03-20 13:30:00,395.34,395.53,394.31,395.31,41536.0,383.0165,383.2006,382.0186,382.9874,41536.0
2023-03-20 14:00:00,395.42,396.35,394.91,395.91,30657.0,383.094,383.995,382.5999,383.5687,30657.0
2023-03-20 14:30:00,395.98,396.22,395.0,396.21,32444.0,383.6366,383.8691,382.6871,383.8594,32444.0
2023-03-20 15:00:00,396.11,396.36,395.04,396.11,38933.0,383.7625,384.0047,382.7259,383.7625,38933.0
2023-03-20 15:30:00,396.03,396.68,394.32,394.58,135415.0,383.685,384.3147,382.0283,382.2802,135415.0
2023-03-21 09:30:00,400.79,404.54,400.65,403.2,116353.0,388.2966,391.9297,388.161,390.6315,116353.0
2023-03-21 10:00:00,403.55,404.17,400.12,400.67,70118.0,390.9706,391.5713,387.6475,388.1804,70118.0
2023-03-21 10:30:00,400.68,401.55,399.74,400.55,30552.0,388.1901,389.0329,387.2794,388.0641,30552.0
2023-03-21 11:00:00,400.75,402.05,400.27,402.05,21373.0,388.2579,389.5174,387.7928,389.5174,21373.0
2023-03-21 11:30:00,402.0,402.8,400.55,401.42,30852.0,389.4689,390.244,388.0641,388.907,30852.0
2023-03-21 12:00:00,401.45,402.84,401.15,402.72,20404.0,388.9361,390.2827,388.6454,390.1665,20404.0
2023-03-21 12:30:00,402.85,403.23,402.04,402.44,27382.0,390.2924,390.6606,389.5077,389.8952,27382.0
2023-03-21 13:00:00,402.31,403.02,402.11,402.97,16083.0,389.7692,390.4571,389.5755,390.4087,16083.0
2023-03-21 13:30:00,402.97,402.97,401.62,401.92,23067.0,390.4087,390.4087,389.1008,389.3914,23067.0
2023-03-21 14:00:00,401.86,402.49,401.47,402.26,23416.0,389.3333,389.9436,388.9554,389.7208,23416.0
2023-03-21 14:30:00,402.36,402.9,401.86,402.46,30830.0,389.8177,390.3409,389.3333,389.9146,30830.0
2023-03-21 15:00:00,402.46,403.58,402.41,403.45,31442.0,389.9146,390.9997,389.8661,390.8737,31442.0
2023-03-21 15:30:00,403.58,404.06,402.35,402.69,109892.0,390.9997,391.4647,389.808,390.1374,109892.0
2023-03-22 09:30:00,403.64,404.21,401.26,402.21,51775.0,391.0578,391.61,388.752,389.6724,51775.0
2023-03-22 10:00:00,402.21,403.06,401.56,401.94,26953.0,389.6724,390.4959,389.0426,389.4108,26953.0
2023-03-22 10:30:00,402.05,403.1,401.93,402.86,29998.0,389.5174,390.5346,389.4011,390.3021,29998.0
2023-03-22 11:00:00,402.81,402.89,401.1,401.69,20025.0,390.2537,390.3312,388.597,389.1686,20025.0
2023-03-22 11:30:00,401.8,402.06,400.88,401.38,24984.0,389.2751,389.527,388.3838,388.8682,24984.0
2023-03-22 12:00:00,401.32,401.74,400.6,401.34,28476.0,388.8101,389.217,388.1125,388.8295,28476.0
2023-03-22 12:30:00,401.12,401.92,400.88,401.15,26443.0,388.6163,389.3914,388.3838,388.6454,26443.0
2023-03-22 13:00:00,401.06,401.26,400.28,400.71,40494.0,388.5582,388.752,387.8025,388.2191,40494.0
2023-03-22 13:30:00,400.78,401.35,400.1,400.89,23919.0,388.2869,388.8392,387.6281,388.3935,23919.0
2023-03-22 14:00:00,400.74,403.29,400.73,401.41,32583.0,388.2482,390.7187,388.2385,388.8973,32583.0
2023-03-22 14:30:00,401.58,404.15,399.47,400.63,43102.0,389.062,391.5519,387.0178,388.1416,43102.0
2023-03-22 15:00:00,400.36,400.6,396.66,399.6,59166.0,387.88,388.1125,384.2954,387.1437,59166.0
2023-03-22 15:30:00,399.6,399.77,394.81,394.86,195241.0,387.1437,387.3084,382.503,382.5515,195241.0
2023-03-23 09:30:00,395.0,400.71,395.0,398.95,96094.0,382.6871,388.2191,382.6871,386.514,96094.0
2023-03-23 10:00:00,398.98,399.6,396.45,397.5,61086.0,386.543,387.1437,384.0919,385.1092,61086.0
2023-03-23 10:30:00,397.53,400.35,396.53,399.65,37139.0,385.1382,387.8703,384.1694,387.1922,37139.0
2023-03-23 11:00:00,400.01,400.5,398.24,398.45,49923.0,387.5409,388.0157,385.8261,386.0296,49923.0
2023-03-23 11:30:00,398.43,399.67,397.84,399.32,28196.0,386.0102,387.2115,385.4386,386.8724,28196.0
2023-03-23 12:00:00,399.17,399.48,397.39,397.85,45538.0,386.7271,387.0275,385.0026,385.4483,45538.0
2023-03-23 12:30:00,398.01,398.04,395.56,395.9,21858.0,385.6033,385.6323,383.2297,383.5591,21858.0
2023-03-23 13:00:00,395.73,396.12,393.53,394.04,15332.0,383.3944,383.7722,381.2629,381.757,15332.0
2023-03-23 13:30:00,394.24,395.72,393.85,394.39,20745.0,381.9508,383.3847,381.573,382.0961,20745.0
2023-03-23 14:00:00,394.55,394.71,391.76,391.76,38565.0,382.2511,382.4062,379.5481,379.5481,38565.0
2023-03-23 14:30:00,391.79,392.18,389.56,390.42,41983.0,379.5772,379.955,377.4167,378.2499,41983.0
2023-03-23 15:00:00,390.95,393.13,389.05,390.52,55685.0,378.7634,380.8754,376.9226,378.3468,55685.0
2023-03-23 15:30:00,390.22,393.74,389.64,391.61,113311.0,378.0561,381.4664,377.4942,379.4028,113311.0
2023-03-24 09:30:00,387.38,387.78,381.5,384.79,87413.0,375.3046,375.6922,369.6079,372.7954,87413.0
2023-03-24 10:00:00,384.92,386.84,383.58,385.19,50906.0,372.9213,374.7815,371.6231,373.1829,50906.0
2023-03-24 10:30:00,385.41,386.55,382.11,383.3,55265.0,373.3961,374.5005,370.1989,371.3518,55265.0
2023-03-24 11:00:00,383.28,383.89,381.5,382.79,55680.0,371.3324,371.9234,369.6079,370.8577,55680.0
2023-03-24 11:30:00,382.76,385.38,382.43,385.21,33779.0,370.8287,373.367,370.5089,373.2023,33779.0
2023-03-24 12:00:00,385.25,386.15,384.22,385.07,24507.0,373.241,374.113,372.2431,373.0666,24507.0
2023-03-24 12:30:00,385.22,387.32,385.21,386.8,24281.0,373.212,375.2465,373.2023,374.7427,24281.0
2023-03-24 13:00:00,386.94,388.34,386.2,388.0,31727.0,374.8784,376.2347,374.1614,375.9053,31727.0
2023-03-24 13:30:00,388.01,388.59,386.82,388.04,28870.0,375.915,376.4769,374.7621,375.9441,28870.0
2023-03-24 14:00:00,388.03,388.36,387.12,387.34,23565.0,375.9344,376.2541,375.0527,375.2659,23565.0
2023-03-24 14:30:00,387.24,388.35,386.97,387.2,39169.0,375.169,376.2444,374.9074,375.1303,39169.0
2023-03-24 15:00:00,387.07,387.15,385.85,386.98,59396.0,375.0043,375.0818,373.8223,374.9171,59396.0
2023-03-24 15:30:00,386.83,387.05,385.55,386.51,174085.0,374.7718,374.9849,373.5317,374.4618,174085.0
2023-03-27 09:30:00,390.79,390.89,386.58,390.06,97919.0,378.6083,378.7052,374.5296,377.9011,97919.0
2023-03-27 10:00:00,390.05,391.0,388.22,389.72,50652.0,377.8914,378.8118,376.1185,377.5717,50652.0
2023-03-27 10:30:00,389.81,389.81,387.74,388.09,61178.0,377.6589,377.6589,375.6534,375.9925,61178.0
2023-03-27 11:00:00,388.04,389.9,387.32,389.83,32995.0,375.9441,377.7461,375.2465,377.6783,32995.0
2023-03-27 11:30:00,389.88,390.66,389.19,389.86,40668.0,377.7267,378.4824,377.0582,377.7073,40668.0
2023-03-27 12:00:00,389.85,391.06,389.42,390.89,41913.0,377.6976,378.8699,377.2811,378.7052,41913.0
2023-03-27 12:30:00,390.91,392.68,390.91,392.16,58118.0,378.7246,380.4394,378.7246,379.9356,58118.0
2023-03-27 13:00:00,392.22,393.75,392.01,393.43,45241.0,379.9938,381.4761,379.7903,381.1661,45241.0
2023-03-27 13:30:00,393.55,393.93,392.87,393.25,108310.0,381.2823,381.6505,380.6235,380.9917,108310.0
2023-03-27 14:00:00,393.25,393.69,392.25,393.47,55761.0,380.9917,381.4179,380.0228,381.2048,55761.0
2023-03-27 14:30:00,393.47,394.9,393.31,394.19,36810.0,381.2048,382.5902,381.0498,381.9024,36810.0
2023-03-27 15:00:00,394.19,395.03,393.57,394.85,41253.0,381.9024,382.7162,381.3017,382.5418,41253.0
2023-03-27 15:30:00,394.88,394.91,392.52,393.07,107713.0,382.5709,382.5999,380.2844,380.8173,107713.0
2023-03-28 09:30:00,394.42,396.23,392.39,394.95,76506.0,382.1252,383.8788,380.1585,382.6387,76506.0
2023-03-28 10:00:00,394.68,396.55,394.63,395.4,39647.0,382.3771,384.1888,382.3286,383.0746,39647.0
2023-03-28 10:30:00,395.44,396.0,394.03,395.45,33440.0,383.1134,383.6559,381.7473,383.1231,33440.0
2023-03-28 11:00:00,395.58,396.26,394.89,395.66,38117.0,383.249,383.9078,382.5805,383.3265,38117.0
2023-03-28 11:30:00,395.45,396.38,395.45,395.95,20415.0,383.1231,384.0241,383.1231,383.6075,20415.0
2023-03-28 12:00:00,395.99,396.93,395.82,396.66,27008.0,383.6463,384.557,383.4816,384.2954,27008.0
2023-03-28 12:30:00,396.65,396.78,395.83,396.02,31043.0,384.2857,384.4116,383.4912,383.6753,31043.0
2023-03-28 13:00:00,395.92,396.01,394.03,394.03,17770.0,383.5784,383.6656,381.7473,381.7473,17770.0
2023-03-28 13:30:00,393.94,394.14,392.89,393.19,35173.0,381.6602,381.8539,380.6429,380.9335,35173.0
2023-03-28 14:00:00,393.19,394.13,393.19,393.36,24346.0,380.9335,381.8442,380.9335,381.0982,24346.0
2023-03-28 14:30:00,393.37,394.64,392.89,394.56,24737.0,381.1079,382.3383,380.6429,382.2608,24737.0
2023-03-28 15:00:00,394.56,395.21,394.29,394.4,42744.0,382.2608,382.8906,381.9992,382.1058,42744.0
2023-03-28 15:30:00,394.34,395.46,394.21,395.36,75005.0,382.0477,383.1328,381.9217,383.0359,75005.0
2023-03-29 09:30:00,399.65,400.64,396.61,399.34,93754.0,387.1922,388.1513,384.2469,386.8918,93754.0
2023-03-29 10:00:00,399.38,400.22,398.91,399.53,58138.0,386.9306,387.7444,386.4752,387.0759,58138.0
2023-03-29 10:30:00,399.62,400.46,399.4,400.24,50817.0,387.1631,387.9769,386.95,387.7638,50817.0
2023-03-29 11:00:00,400.12,400.83,399.7,400.17,46554.0,387.6475,388.3354,387.2406,387.696,46554.0
2023-03-29 11:30:00,400.06,401.09,399.59,400.92,61198.0,387.5894,388.5873,387.134,388.4226,61198.0
2023-03-29 12:00:00,400.9,401.31,400.38,401.31,38544.0,388.4032,388.8004,387.8994,388.8004,38544.0
2023-03-29 12:30:00,401.3,401.7,400.46,400.92,19245.0,388.7907,389.1783,387.9769,388.4226,19245.0
2023-03-29 13:00:00,400.94,401.73,400.85,401.4,23865.0,388.442,389.2073,388.3548,388.8876,23865.0
2023-03-29 13:30:00,401.17,401.26,399.92,400.35,68161.0,388.6648,388.752,387.4537,387.8703,68161.0
2023-03-29 14:00:00,400.36,400.36,399.32,399.69,29227.0,387.88,387.88,386.8724,387.2309,29227.0
2023-03-29 14:30:00,399.7,400.34,399.57,400.17,46301.0,387.2406,387.8607,387.1147,387.696,46301.0
2023-03-29 15:00:00,400.25,401.29,399.57,401.0,38563.0,387.7735,388.781,387.1147,388.5001,38563.0
2023-03-29 15:30:00,400.93,401.12,399.95,400.85,139026.0,388.4323,388.6163,387.4828,388.3548,139026.0
2023-03-30 09:30:00,402.3,406.5,401.98,405.0,107186.0,390.9664,395.0481,390.6554,393.5903,107186.0
2023-03-30 10:00:00,405.08,405.72,403.42,404.35,87921.0,393.6681,394.29,392.0548,392.9586,87921.0
2023-03-30 10:30:00,404.35,405.71,404.14,404.37,46966.0,392.9586,394.2803,392.7546,392.9781,46966.0
2023-03-30 11:00:00,404.27,405.23,403.45,404.27,41156.0,392.8809,393.8138,392.084,392.8809,41156.0
2023-03-30 11:30:00,404.2,404.94,403.69,404.86,41002.0,392.8129,393.532,392.3172,393.4543,41002.0
2023-03-30 12:00:00,404.58,404.83,403.75,404.4,27409.0,393.1822,393.4251,392.3755,393.0072,27409.0
2023-03-30 12:30:00,404.22,404.33,403.25,403.78,33196.0,392.8323,392.9392,391.8896,392.4047,33196.0
2023-03-30 13:00:00,404.04,404.38,403.92,404.2,23023.0,392.6574,392.9878,392.5408,392.8129,23023.0
2023-03-30 13:30:00,404.15,404.15,402.8,403.73,20434.0,392.7643,392.7643,391.4523,392.3561,20434.0
2023-03-30 14:00:00,403.73,404.31,403.73,404.12,15439.0,392.3561,392.9198,392.3561,392.7351,15439.0
2023-03-30 14:30:00,404.24,404.41,403.65,404.31,21784.0,392.8517,393.0169,392.2784,392.9198,21784.0
2023-03-30 15:00:00,404.34,404.87,404.11,404.49,25095.0,392.9489,393.464,392.7254,393.0947,25095.0
2023-03-30 15:30:00,404.47,404.67,403.53,403.68,117553.0,393.0753,393.2696,392.1617,392.3075,117553.0
2023-03-31 09:30:00,406.0,411.71,406.0,409.29,133648.0,394.5622,400.1113,394.5622,397.7595,133648.0
2023-03-31 10:00:00,409.29,409.45,406.07,407.23,61907.0,397.7595,397.915,394.6302,395.7575,61907.0
2023-03-31 10:30:00,407.26,409.02,407.16,409.01,59641.0,395.7867,397.4971,395.6895,397.4874,59641.0
2023-03-31 11:00:00,409.01,410.82,408.83,410.61,42458.0,397.4874,399.2464,397.3124,399.0423,42458.0
2023-03-31 11:30:00,410.5,410.5,409.78,410.13,33636.0,398.9354,398.9354,398.2357,398.5758,33636.0
2023-03-31 12:00:00,410.17,411.46,410.0,410.8,51422.0,398.6147,399.8683,398.4495,399.2269,51422.0
2023-03-31 12:30:00,410.87,411.14,409.99,411.14,35954.0,399.295,399.5574,398.4397,399.5574,35954.0
2023-03-31 13:00:00,411.09,411.45,410.34,410.34,24208.0,399.5088,399.8586,398.7799,398.7799,24208.0
2023-03-31 13:30:00,410.35,410.86,409.95,409.98,31252.0,398.7896,399.2852,398.4009,398.43,31252.0
2023-03-31 14:00:00,409.83,411.87,409.83,411.09,46530.0,398.2843,400.2668,398.2843,399.5088,46530.0
2023-03-31 14:30:00,411.0,411.52,410.5,411.4,33517.0,399.4213,399.9266,398.9354,399.81,33517.0
2023-03-31 15:00:00,411.44,413.56,411.44,413.12,68738.0,399.8489,401.9092,399.8489,401.4816,68738.0
2023-03-31 15:30:00,413.11,413.27,411.69,412.71,198244.0,401.4719,401.6273,400.0919,401.0831,198244.0
2023-04-03 09:30:00,413.05,419.4,413.05,418.88,108939.0,401.4135,407.5847,401.4135,407.0793,108939.0
2023-04-03 10:00:00,418.88,418.93,417.75,417.81,53437.0,407.0793,407.1279,405.9811,406.0394,53437.0
2023-04-03 10:30:00,418.0,418.1,414.65,415.1,69245.0,406.2241,406.3213,402.9685,403.4058,69245.0
2023-04-03 11:00:00,415.13,415.28,414.27,415.09,83755.0,403.4349,403.5807,402.5992,403.3961,83755.0
2023-04-03 11:30:00,414.96,416.04,414.87,415.84,43192.0,403.2697,404.3193,403.1823,404.1249,43192.0
2023-04-03 12:00:00,415.83,416.08,414.75,415.1,38711.0,404.1152,404.3582,403.0657,403.4058,38711.0
2023-04-03 12:30:00,415.08,415.08,413.67,414.16,66705.0,403.3864,403.3864,402.0161,402.4923,66705.0
2023-04-03 13:00:00,414.09,415.0,413.29,413.29,55667.0,402.4242,403.3086,401.6468,401.6468,55667.0
2023-04-03 13:30:00,413.18,414.18,413.18,414.03,59924.0,401.5399,402.5117,401.5399,402.3659,59924.0
2023-04-03 14:00:00,413.99,414.51,413.97,414.44,50348.0,402.3271,402.8324,402.3076,402.7644,50348.0
2023-04-03 14:30:00,414.38,414.96,414.29,414.91,56438.0,402.7061,403.2697,402.6186,403.2211,56438.0
2023-04-03 15:00:00,414.94,415.43,414.59,415.34,44340.0,403.2503,403.7265,402.9102,403.639,44340.0
2023-04-03 15:30:00,415.28,415.41,413.88,414.96,109018.0,403.5807,403.7071,402.2202,403.2697,109018.0
2023-04-04 09:30:00,413.48,414.88,410.61,411.34,91444.0,401.8314,403.192,399.0423,399.7517,91444.0
2023-04-04 10:00:00,411.4,412.1,407.02,407.61,73467.0,399.81,400.4903,395.5534,396.1268,73467.0
2023-04-04 10:30:00,407.69,407.99,404.5,404.82,87323.0,396.2045,396.4961,393.1044,393.4154,87323.0
2023-04-04 11:00:00,404.75,405.12,403.39,403.92,63455.0,393.3474,393.7069,392.0257,392.5408,63455.0
2023-04-04 11:30:00,403.81,403.82,398.8,398.86,63770.0,392.4339,392.4436,387.565,387.6233,63770.0
2023-04-04 12:00:00,398.96,399.73,398.0,398.93,70616.0,387.7205,388.4688,386.7875,387.6913,70616.0
2023-04-04 12:30:00,398.93,400.15,398.87,399.05,67673.0,387.6913,388.877,387.633,387.808,67673.0
2023-04-04 13:00:00,399.09,400.55,399.07,400.31,39590.0,387.8468,389.2657,387.8274,389.0325,39590.0
2023-04-04 13:30:00,400.37,400.44,399.14,399.54,46250.0,389.0908,389.1588,387.8954,388.2841,46250.0
2023-04-04 14:00:00,399.54,400.26,399.02,399.07,48162.0,388.2841,388.9839,387.7788,387.8274,48162.0
2023-04-04 14:30:00,399.07,399.59,398.45,398.87,38594.0,387.8274,388.3327,387.2249,387.633,38594.0
2023-04-04 15:00:00,398.72,398.84,396.57,396.58,60009.0,387.4872,387.6039,385.3978,385.4075,60009.0
2023-04-04 15:30:00,396.55,397.67,395.73,397.66,166154.0,385.3784,386.4668,384.5815,386.4571,166154.0
2023-04-05 09:30:00,393.37,394.2,384.41,386.21,267921.0,382.288,383.0946,373.5804,375.3297,267921.0
2023-04-05 10:00:00,386.3,386.78,382.62,383.84,163938.0,375.4171,375.8836,371.8408,373.0264,163938.0
2023-04-05 10:30:00,383.78,385.0,382.64,382.64,112279.0,372.9681,374.1538,371.8603,371.8603,112279.0
2023-04-05 11:00:00,382.69,383.31,380.62,380.79,87972.0,371.9088,372.5114,369.8972,370.0624,87972.0
2023-04-05 11:30:00,380.64,381.98,376.37,376.53,153854.0,369.9166,371.2188,365.7669,365.9224,153854.0
2023-04-05 12:00:00,376.53,377.01,372.03,373.1,196107.0,365.9224,366.3889,361.5492,362.589,196107.0
2023-04-05 12:30:00,372.86,373.19,370.09,372.95,186458.0,362.3558,362.6765,359.6638,362.4432,186458.0
2023-04-05 13:00:00,372.92,376.03,372.92,374.67,112128.0,362.4141,365.4365,362.4141,364.1148,112128.0
2023-04-05 13:30:00,374.67,374.71,373.13,373.99,70998.0,364.1148,364.1537,362.6182,363.4539,70998.0
2023-04-05 14:00:00,374.05,375.13,372.77,373.49,56782.0,363.5123,364.5618,362.2683,362.968,56782.0
2023-04-05 14:30:00,373.43,374.96,372.86,373.39,76205.0,362.9097,364.3966,362.3558,362.8708,76205.0
2023-04-05 15:00:00,373.29,373.91,372.05,372.88,76788.0,362.7737,363.3762,361.5686,362.3752,76788.0
2023-04-05 15:30:00,372.87,374.09,372.32,373.88,204347.0,362.3655,363.5511,361.831,363.347,204347.0
2023-04-06 09:30:00,372.19,372.51,366.1,370.33,207721.0,361.7047,362.0156,355.7862,359.8971,207721.0
2023-04-06 10:00:00,370.44,372.72,370.32,371.44,74056.0,360.004,362.2197,359.8873,360.9758,74056.0
2023-04-06 10:30:00,371.51,372.1,370.14,371.6,94818.0,361.0438,361.6172,359.7124,361.1313,94818.0
2023-04-06 11:00:00,371.41,373.2,371.06,371.96,62055.0,360.9466,362.6862,360.6065,361.4811,62055.0
2023-04-06 11:30:00,371.91,371.91,370.11,371.0,58426.0,361.4325,361.4325,359.6833,360.5482,58426.0
2023-04-06 12:00:00,371.04,371.5,370.35,370.79,35535.0,360.5871,361.0341,359.9165,360.3441,35535.0
2023-04-06 12:30:00,370.74,371.4,370.28,370.34,69212.0,360.2955,360.9369,359.8485,359.9068,69212.0
2023-04-06 13:00:00,370.35,370.94,370.0,370.4,33157.0,359.9165,360.4899,359.5763,359.9651,33157.0
2023-04-06 13:30:00,370.38,370.55,368.87,369.08,53265.0,359.9456,360.1109,358.4782,358.6823,53265.0
2023-04-06 14:00:00,369.06,370.62,369.05,370.46,39646.0,358.6628,360.1789,358.6531,360.0234,39646.0
2023-04-06 14:30:00,370.47,371.01,370.01,370.04,42023.0,360.0331,360.5579,359.5861,359.6152,42023.0
2023-04-06 15:00:00,370.01,370.56,369.48,369.68,75096.0,359.5861,360.1206,359.071,359.2654,75096.0
2023-04-06 15:30:00,369.68,370.41,369.33,369.64,152940.0,359.2654,359.9748,358.9252,359.2265,152940.0
2023-04-10 09:30:00,369.29,377.44,368.51,374.99,130041.0,358.8864,366.8067,358.1283,364.4258,130041.0
2023-04-10 10:00:00,375.11,377.71,374.9,375.96,92113.0,364.5424,367.0691,364.3383,365.3684,92113.0
2023-04-10 10:30:00,375.99,378.61,375.98,377.92,92385.0,365.3976,367.9438,365.3879,367.2732,92385.0
2023-04-10 11:00:00,377.92,378.45,376.31,377.55,51790.0,367.2732,367.7883,365.7086,366.9137,51790.0
2023-04-10 11:30:00,377.69,378.13,376.27,376.27,23557.0,367.0497,367.4773,365.6697,365.6697,23557.0
2023-04-10 12:00:00,376.37,377.36,375.62,377.26,35188.0,365.7669,366.729,365.038,366.6318,35188.0
2023-04-10 12:30:00,377.42,377.58,376.52,377.54,20895.0,366.7873,366.9428,365.9127,366.9039,20895.0
2023-04-10 13:00:00,377.46,377.85,377.07,377.29,21861.0,366.8262,367.2052,366.4472,366.661,21861.0
2023-04-10 13:30:00,377.3,377.31,376.36,376.55,15828.0,366.6707,366.6804,365.7572,365.9418,15828.0
2023-04-10 14:00:00,376.55,377.08,376.13,376.65,19178.0,365.9418,366.4569,365.5337,366.039,19178.0
2023-04-10 14:30:00,376.76,376.88,376.29,376.36,24170.0,366.1459,366.2625,365.6891,365.7572,24170.0
2023-04-10 15:00:00,376.34,377.11,375.89,376.28,36798.0,365.7377,366.486,365.3004,365.6794,36798.0
2023-04-10 15:30:00,376.47,377.62,376.19,377.41,139605.0,365.8641,366.9817,365.592,366.7776,139605.0
2023-04-11 09:30:00,377.84,385.1,377.84,380.56,145818.0,367.1955,374.251,367.1955,369.8389,145818.0
2023-04-11 10:00:00,380.33,382.91,380.32,382.65,44443.0,369.6153,372.1226,369.6056,371.87,44443.0
2023-04-11 10:30:00,382.88,383.57,382.06,382.92,39856.0,372.0935,372.7641,371.2966,372.1324,39856.0
2023-04-11 11:00:00,383.14,384.79,383.14,384.65,56248.0,372.3462,373.9497,372.3462,373.8136,56248.0
2023-04-11 11:30:00,384.68,386.17,384.67,385.48,47032.0,373.8428,375.2908,373.8331,374.6202,47032.0
2023-04-11 12:00:00,385.48,385.59,384.69,385.14,54283.0,374.6202,374.7271,373.8525,374.2898,54283.0
2023-04-11 12:30:00,385.17,385.44,384.38,385.06,45531.0,374.319,374.5814,373.5512,374.2121,45531.0
2023-04-11 13:00:00,385.04,385.36,384.13,384.72,30138.0,374.1926,374.5036,373.3083,373.8817,30138.0
2023-04-11 13:30:00,384.42,385.16,383.84,384.84,43311.0,373.5901,374.3093,373.0264,373.9983,43311.0
2023-04-11 14:00:00,384.8,384.9,383.66,383.75,26930.0,373.9594,374.0566,372.8515,372.939,26930.0
2023-04-11 14:30:00,383.92,384.24,383.1,383.72,36339.0,373.1042,373.4152,372.3073,372.9098,36339.0
2023-04-11 15:00:00,383.64,384.04,383.32,383.69,27878.0,372.8321,373.2208,372.5211,372.8807,27878.0
2023-04-11 15:30:00,383.67,383.72,380.51,380.85,151588.0,372.8612,372.9098,369.7903,370.1207,151588.0
2023-04-12 09:30:00,383.49,388.75,383.0,387.8,182559.0,372.6863,377.7981,372.2101,376.8749,182559.0
2023-04-12 10:00:00,387.63,388.49,385.79,386.67,135373.0,376.7097,377.5454,374.9215,375.7767,135373.0
2023-04-12 10:30:00,386.74,386.83,383.99,384.67,120946.0,375.8447,375.9322,373.1722,373.8331,120946.0
2023-04-12 11:00:00,384.85,386.63,384.33,386.52,55730.0,374.008,375.7378,373.5026,375.6309,55730.0
2023-04-12 11:30:00,386.6,386.7,385.01,385.21,81243.0,375.7087,375.8059,374.1635,374.3579,81243.0
2023-04-12 12:00:00,385.25,385.9,385.2,385.64,99703.0,374.3967,375.0284,374.3481,374.7757,99703.0
2023-04-12 12:30:00,385.63,386.52,385.53,385.77,50492.0,374.766,375.6309,374.6688,374.9021,50492.0
2023-04-12 13:00:00,385.69,387.09,385.28,387.06,67185.0,374.8243,376.1849,374.4259,376.1557,67185.0
2023-04-12 13:30:00,387.03,387.1,385.93,386.52,30890.0,376.1266,376.1946,375.0576,375.6309,30890.0
2023-04-12 14:00:00,386.42,387.08,385.27,385.44,53417.0,375.5338,376.1752,374.4162,374.5814,53417.0
2023-04-12 14:30:00,385.44,385.45,383.65,384.04,63060.0,374.5814,374.5911,372.8418,373.2208,63060.0
2023-04-12 15:00:00,384.1,384.24,382.8,383.2,50125.0,373.2791,373.4152,372.0157,372.4045,50125.0
2023-04-12 15:30:00,383.21,384.99,383.15,384.38,211055.0,372.4142,374.1441,372.3559,373.5512,211055.0
2023-04-13 09:30:00,385.72,385.72,379.06,379.09,68581.0,374.8535,374.8535,368.3811,368.4103,68581.0
2023-04-13 10:00:00,379.22,382.83,379.12,382.43,43812.0,368.5366,372.0449,368.4394,371.6562,43812.0
2023-04-13 10:30:00,382.53,383.37,381.17,383.29,65288.0,371.7534,372.5697,370.4317,372.4919,65288.0
2023-04-13 11:00:00,383.32,383.94,382.87,383.6,54253.0,372.5211,373.1236,372.0838,372.7932,54253.0
2023-04-13 11:30:00,383.44,383.86,382.8,383.36,46488.0,372.6377,373.0459,372.0157,372.56,46488.0
2023-04-13 12:00:00,383.48,383.77,382.38,383.36,35969.0,372.6766,372.9584,371.6076,372.56,35969.0
2023-04-13 12:30:00,383.44,385.2,383.44,384.96,38742.0,372.6377,374.3481,372.6377,374.1149,38742.0
2023-04-13 13:00:00,385.06,386.23,384.86,385.75,39365.0,374.2121,375.3491,374.0177,374.8826,39365.0
2023-04-13 13:30:00,385.84,386.69,385.71,386.57,36785.0,374.9701,375.7962,374.8438,375.6795,36785.0
2023-04-13 14:00:00,386.62,387.37,386.27,386.66,44307.0,375.7281,376.457,375.388,375.767,44307.0
2023-04-13 14:30:00,386.74,387.09,386.25,386.62,35675.0,375.8447,376.1849,375.3686,375.7281,35675.0
2023-04-13 15:00:00,386.7,386.74,385.55,385.92,42611.0,375.8059,375.8447,374.6883,375.0479,42611.0
2023-04-13 15:30:00,385.96,385.96,384.64,384.8,144771.0,375.0867,375.0867,373.8039,373.9594,144771.0
2023-04-14 09:30:00,386.67,389.82,386.0,389.36,78357.0,375.7767,378.838,375.1256,378.3909,78357.0
2023-04-14 10:00:00,389.01,389.85,386.01,387.41,55172.0,378.0508,378.8671,375.1353,376.4959,55172.0
2023-04-14 10:30:00,387.45,387.45,385.7,386.07,31236.0,376.5347,376.5347,374.834,375.1936,31236.0
2023-04-14 11:00:00,386.04,387.2,385.76,386.58,31616.0,375.1645,376.2918,374.8924,375.6893,31616.0
2023-04-14 11:30:00,386.59,386.91,385.65,386.86,20496.0,375.699,376.01,374.7855,375.9614,20496.0
2023-04-14 12:00:00,387.06,387.34,386.1,386.45,29809.0,376.1557,376.4278,375.2228,375.5629,29809.0
2023-04-14 12:30:00,386.39,386.56,385.51,385.79,19478.0,375.5046,375.6698,374.6494,374.9215,19478.0
2023-04-14 13:00:00,385.86,387.06,385.82,385.82,17991.0,374.9895,376.1557,374.9507,374.9507,17991.0
2023-04-14 13:30:00,385.63,386.27,385.2,386.08,22283.0,374.766,375.388,374.3481,375.2033,22283.0
2023-04-14 14:00:00,386.14,387.18,386.11,387.06,27867.0,375.2617,376.2724,375.2325,376.1557,27867.0
2023-04-14 14:30:00,387.17,388.06,386.86,386.92,67276.0,376.2626,377.1276,375.9614,376.0197,67276.0
2023-04-14 15:00:00,387.08,387.29,385.75,387.0,35552.0,376.1752,376.3793,374.8826,376.0974,35552.0
2023-04-14 15:30:00,387.07,387.84,386.5,387.77,126066.0,376.1655,376.9138,375.6115,376.8457,126066.0
2023-04-17 09:30:00,389.32,392.82,389.0,390.84,89712.0,378.3521,381.7535,378.0411,379.8292,89712.0
2023-04-17 10:00:00,390.81,393.26,390.8,392.94,41511.0,379.8001,382.1811,379.7904,381.8701,41511.0
2023-04-17 10:30:00,392.92,393.1,390.78,392.19,45370.0,381.8506,382.0256,379.7709,381.1412,45370.0
2023-04-17 11:00:00,392.28,392.48,391.03,391.64,32718.0,381.2287,381.423,380.0139,380.6067,32718.0
2023-04-17 11:30:00,391.5,392.25,391.08,392.25,25056.0,380.4707,381.1995,380.0625,381.1995,25056.0
2023-04-17 12:00:00,392.37,393.01,391.56,391.71,21917.0,381.3161,381.9381,380.529,380.6747,21917.0
2023-04-17 12:30:00,391.64,391.8,391.18,391.41,23284.0,380.6067,380.7622,380.1597,380.3832,23284.0
2023-04-17 13:00:00,391.33,391.76,391.06,391.38,19114.0,380.3054,380.7233,380.043,380.354,19114.0
2023-04-17 13:30:00,391.34,391.71,390.46,390.59,23522.0,380.3152,380.6747,379.4599,379.5863,23522.0
2023-04-17 14:00:00,390.53,390.73,389.35,389.81,28623.0,379.528,379.7223,378.3812,378.8283,28623.0
2023-04-17 14:30:00,389.79,391.22,389.68,391.12,22572.0,378.8088,380.1985,378.7019,380.1014,22572.0
2023-04-17 15:00:00,391.23,391.62,390.51,390.77,37316.0,380.2083,380.5873,379.5085,379.7612,37316.0
2023-04-17 15:30:00,390.69,391.43,389.78,391.42,126369.0,379.6835,380.4026,378.7991,380.3929,126369.0
2023-04-18 09:30:00,393.22,399.61,392.0,395.32,149126.0,382.1422,388.3522,380.9566,384.183,149126.0
2023-04-18 10:00:00,395.55,396.27,394.15,395.42,50675.0,384.4066,385.1063,383.046,384.2802,50675.0
2023-04-18 10:30:00,395.42,396.6,393.83,394.26,60965.0,384.2802,385.427,382.735,383.1529,60965.0
2023-04-18 11:00:00,394.68,395.43,394.26,395.41,33628.0,383.5611,384.2899,383.1529,384.2705,33628.0
2023-04-18 11:30:00,395.41,396.0,394.82,395.44,23116.0,384.2705,384.8439,383.6971,384.2997,23116.0
2023-04-18 12:00:00,395.44,397.17,395.27,395.85,55215.0,384.2997,385.9809,384.1344,384.6981,55215.0
2023-04-18 12:30:00,396.0,396.37,395.44,396.24,27411.0,384.8439,385.2035,384.2997,385.0771,27411.0
2023-04-18 13:00:00,396.22,396.77,395.9,396.64,26338.0,385.0577,385.5922,384.7467,385.4658,26338.0
2023-04-18 13:30:00,396.58,397.31,396.35,396.56,46415.0,385.4075,386.117,385.184,385.3881,46415.0
2023-04-18 14:00:00,396.55,397.03,396.04,396.95,26707.0,385.3784,385.8449,384.8827,385.7671,26707.0
2023-04-18 14:30:00,396.8,397.18,396.06,397.08,29173.0,385.6213,385.9906,384.9022,385.8935,29173.0
2023-04-18 15:00:00,397.15,397.29,396.65,396.95,36654.0,385.9615,386.0975,385.4756,385.7671,36654.0
2023-04-18 15:30:00,396.87,397.25,396.26,396.63,160314.0,385.6894,386.0587,385.0966,385.4561,160314.0
2023-04-19 09:30:00,395.24,396.39,391.4,392.07,69973.0,384.1053,385.2229,380.3735,381.0246,69973.0
2023-04-19 10:00:00,391.98,393.48,391.51,393.02,31753.0,380.9371,382.3949,380.4804,381.9478,31753.0
2023-04-19 10:30:00,393.15,393.16,391.25,391.88,23172.0,382.0742,382.0839,380.2277,380.8399,23172.0
2023-04-19 11:00:00,392.16,392.22,390.62,390.7,23145.0,381.1121,381.1704,379.6154,379.6932,23145.0
2023-04-19 11:30:00,390.69,390.87,390.12,390.7,21536.0,379.6835,379.8584,379.1295,379.6932,21536.0
2023-04-19 12:00:00,390.74,392.06,390.52,391.85,17429.0,379.7321,381.0149,379.5183,380.8108,17429.0
2023-04-19 12:30:00,391.93,392.48,391.82,392.35,11828.0,380.8885,381.423,380.7816,381.2967,11828.0
2023-04-19 13:00:00,392.5,392.79,391.67,391.92,23771.0,381.4425,381.7243,380.6359,380.8788,23771.0
2023-04-19 13:30:00,392.08,392.93,392.01,392.93,18847.0,381.0343,381.8604,380.9663,381.8604,18847.0
2023-04-19 14:00:00,392.85,393.25,391.91,392.93,30871.0,381.7826,382.1713,380.8691,381.8604,30871.0
2023-04-19 14:30:00,392.94,393.63,392.85,393.63,28223.0,381.8701,382.5406,381.7826,382.5406,28223.0
2023-04-19 15:00:00,393.65,393.78,393.13,393.13,35633.0,382.5601,382.6864,382.0547,382.0547,35633.0
2023-04-19 15:30:00,393.02,393.05,391.65,392.88,101228.0,381.9478,381.977,380.6164,381.8118,101228.0
2023-04-20 09:30:00,390.72,391.36,386.01,388.08,102943.0,379.7126,380.3346,375.1353,377.147,102943.0
2023-04-20 10:00:00,388.16,389.08,387.28,388.8,30407.0,377.2247,378.1188,376.3695,377.8467,30407.0
2023-04-20 10:30:00,388.93,389.76,388.58,389.65,42343.0,377.9731,378.7797,377.6329,378.6728,42343.0
2023-04-20 11:00:00,389.75,391.2,389.65,390.96,40098.0,378.77,380.1791,378.6728,379.9459,40098.0
2023-04-20 11:30:00,391.25,391.56,390.53,391.1,31322.0,380.2277,380.529,379.528,380.0819,31322.0
2023-04-20 12:00:00,391.23,391.97,390.66,391.77,27350.0,380.2083,380.9274,379.6543,380.733,27350.0
2023-04-20 12:30:00,391.78,391.88,390.95,391.04,25273.0,380.7428,380.8399,379.9361,380.0236,25273.0
2023-04-20 13:00:00,391.13,391.64,390.86,390.97,26987.0,380.1111,380.6067,379.8487,379.9556,26987.0
2023-04-20 13:30:00,391.05,392.38,391.01,392.11,24067.0,380.0333,381.3259,379.9945,381.0635,24067.0
2023-04-20 14:00:00,392.11,392.11,391.19,391.59,21531.0,381.0635,381.0635,380.1694,380.5581,21531.0
2023-04-20 14:30:00,391.59,391.6,389.96,390.64,29171.0,380.5581,380.5678,378.974,379.6349,29171.0
2023-04-20 15:00:00,390.58,390.76,389.37,389.37,58403.0,379.5766,379.7515,378.4007,378.4007,58403.0
2023-04-20 15:30:00,389.46,390.59,388.96,390.51,217488.0,378.4881,379.5863,378.0022,379.5085,217488.0
2023-04-21 09:30:00,389.91,390.53,385.6,388.29,106502.0,378.9254,379.528,374.7369,377.3511,106502.0
2023-04-21 10:00:00,388.07,388.78,386.39,387.69,35499.0,377.1373,377.8273,375.5046,376.768,35499.0
2023-04-21 10:30:00,387.56,388.45,385.3,386.21,37990.0,376.6416,377.5066,374.4453,375.3297,37990.0
2023-04-21 11:00:00,386.48,386.99,385.94,386.65,27509.0,375.5921,376.0877,375.0673,375.7573,27509.0
2023-04-21 11:30:00,386.74,387.77,386.08,387.59,24879.0,375.8447,376.8457,375.2033,376.6708,24879.0
2023-04-21 12:00:00,387.65,387.73,386.99,387.23,28231.0,376.7291,376.8069,376.0877,376.3209,28231.0
2023-04-21 12:30:00,387.24,387.48,386.67,386.91,29671.0,376.3307,376.5639,375.7767,376.01,29671.0
2023-04-21 13:00:00,386.94,387.54,386.43,386.55,24993.0,376.0391,376.6222,375.5435,375.6601,24993.0
2023-04-21 13:30:00,386.63,387.58,386.44,386.51,38565.0,375.7378,376.6611,375.5532,375.6212,38565.0
2023-04-21 14:00:00,386.5,387.04,385.83,386.63,47865.0,375.6115,376.1363,374.9604,375.7378,47865.0
2023-04-21 14:30:00,386.63,387.05,385.95,386.96,37888.0,375.7378,376.146,375.077,376.0586,37888.0
2023-04-21 15:00:00,386.94,387.38,386.47,387.15,38083.0,376.0391,376.4667,375.5824,376.2432,38083.0
2023-04-21 15:30:00,387.11,387.52,386.08,386.7,350593.0,376.2043,376.6028,375.2033,375.8059,350593.0
2023-04-24 09:30:00,387.32,392.06,387.03,392.06,77987.0,376.4084,381.0149,376.1266,381.0149,77987.0
2023-04-24 10:00:00,392.1,392.67,390.31,390.67,46997.0,381.0537,381.6077,379.3142,379.664,46997.0
2023-04-24 10:30:00,390.78,391.4,388.73,389.38,37091.0,379.7709,380.3735,377.7787,378.4104,37091.0
2023-04-24 11:00:00,389.25,389.57,388.58,389.12,36919.0,378.284,378.595,377.6329,378.1577,36919.0
2023-04-24 11:30:00,389.21,390.23,388.31,388.38,36336.0,378.2452,379.2364,377.3705,377.4385,36336.0
2023-04-24 12:00:00,388.26,388.92,388.13,388.15,27321.0,377.3219,377.9633,377.1956,377.215,27321.0
2023-04-24 12:30:00,388.15,388.68,387.89,388.14,45327.0,377.215,377.7301,376.9624,377.2053,45327.0
2023-04-24 13:00:00,388.12,388.12,386.55,387.52,36659.0,377.1859,377.1859,375.6601,376.6028,36659.0
2023-04-24 13:30:00,387.49,387.57,387.02,387.12,38563.0,376.5736,376.6514,376.1169,376.214,38563.0
2023-04-24 14:00:00,387.25,387.83,386.25,386.77,33152.0,376.3404,376.904,375.3686,375.8739,33152.0
2023-04-24 14:30:00,386.85,387.27,386.49,387.21,41360.0,375.9517,376.3598,375.6018,376.3015,41360.0
2023-04-24 15:00:00,387.29,387.9,387.1,387.33,37165.0,376.3793,376.9721,376.1946,376.4181,37165.0
2023-04-24 15:30:00,387.32,388.05,386.54,388.02,114023.0,376.4084,377.1178,375.6504,377.0887,114023.0
2023-04-25 09:30:00,385.02,385.72,382.95,384.11,69453.0,374.1732,374.8535,372.1615,373.2888,69453.0
2023-04-25 10:00:00,384.1,385.35,383.38,384.18,39682.0,373.2791,374.4939,372.5794,373.3569,39682.0
2023-04-25 10:30:00,383.99,384.71,382.11,384.65,68638.0,373.1722,373.8719,371.3452,373.8136,68638.0
2023-04-25 11:00:00,384.69,385.17,383.73,383.74,35726.0,373.8525,374.319,372.9195,372.9293,35726.0
2023-04-25 11:30:00,383.69,383.75,381.41,381.49,48416.0,372.8807,372.939,370.6649,370.7427,48416.0
2023-04-25 12:00:00,381.55,382.61,381.02,382.12,39307.0,370.801,371.8311,370.2859,371.3549,39307.0
2023-04-25 12:30:00,382.22,382.34,381.04,381.24,46957.0,371.4521,371.5687,370.3053,370.4997,46957.0
2023-04-25 13:00:00,381.23,381.47,378.78,379.82,109284.0,370.49,370.7232,368.109,369.1197,109284.0
2023-04-25 13:30:00,379.82,381.09,379.65,380.71,48018.0,369.1197,370.3539,368.9545,369.9846,48018.0
2023-04-25 14:00:00,380.88,381.08,379.95,381.08,57130.0,370.1498,370.3442,369.246,370.3442,57130.0
2023-04-25 14:30:00,381.08,381.26,379.13,379.45,67196.0,370.3442,370.5191,368.4491,368.7601,67196.0
2023-04-25 15:00:00,379.45,380.0,379.12,379.61,48771.0,368.7601,369.2946,368.4394,368.9156,48771.0
2023-04-25 15:30:00,379.65,379.85,378.65,379.47,257223.0,368.9545,369.1489,367.9827,368.7796,257223.0
2023-04-26 09:30:00,375.0,378.19,372.39,374.47,112897.0,364.4355,367.5356,361.899,363.9204,112897.0
2023-04-26 10:00:00,374.36,375.0,372.77,373.12,98522.0,363.8135,364.4355,362.2683,362.6085,98522.0
2023-04-26 10:30:00,373.24,374.25,372.39,374.0,82939.0,362.7251,363.7066,361.899,363.4637,82939.0
2023-04-26 11:00:00,374.1,376.55,374.02,376.31,35727.0,363.5608,365.9418,363.4831,365.7086,35727.0
2023-04-26 11:30:00,376.46,376.46,375.18,375.97,40860.0,365.8544,365.8544,364.6104,365.3782,40860.0
2023-04-26 12:00:00,376.02,376.39,374.92,374.92,32491.0,365.4268,365.7863,364.3577,364.3577,32491.0
2023-04-26 12:30:00,375.01,375.69,374.64,375.68,27611.0,364.4452,365.1061,364.0856,365.0963,27611.0
2023-04-26 13:00:00,375.73,376.39,374.56,374.98,24593.0,365.1449,365.7863,364.0079,364.4161,24593.0
2023-04-26 13:30:00,375.04,375.35,373.9,374.18,33113.0,364.4744,364.7756,363.3665,363.6386,33113.0
2023-04-26 14:00:00,374.25,374.47,373.64,374.21,43709.0,363.7066,363.9204,363.1138,363.6677,43709.0
2023-04-26 14:30:00,374.19,374.35,373.41,374.31,55347.0,363.6483,363.8038,362.8903,363.7649,55347.0
2023-04-26 15:00:00,374.2,375.28,373.82,374.3,26566.0,363.658,364.7076,363.2887,363.7552,26566.0
2023-04-26 15:30:00,374.35,375.5,374.13,374.5,127816.0,363.8038,364.9214,363.59,363.9496,127816.0
2023-04-27 09:30:00,372.42,374.0,366.59,371.52,200031.0,361.9282,363.4637,356.2624,361.0535,200031.0
2023-04-27 10:00:00,371.65,372.2,369.54,371.34,77903.0,361.1799,361.7144,359.1293,360.8786,77903.0
2023-04-27 10:30:00,371.7,371.79,368.87,368.96,91828.0,361.2285,361.3159,358.4782,358.5656,91828.0
2023-04-27 11:00:00,369.06,369.18,365.89,368.62,334424.0,358.6628,358.7795,355.5821,358.2352,334424.0
2023-04-27 11:30:00,368.74,369.35,368.22,368.6,134327.0,358.3518,358.9447,357.8465,358.2158,134327.0
2023-04-27 12:00:00,368.62,370.17,368.46,369.6,116309.0,358.2352,359.7416,358.0797,359.1876,116309.0
2023-04-27 12:30:00,369.62,370.24,369.2,369.43,58133.0,359.2071,359.8096,358.7989,359.0224,58133.0
2023-04-27 13:00:00,369.43,370.79,369.43,370.13,62759.0,359.0224,360.3441,359.0224,359.7027,62759.0
2023-04-27 13:30:00,370.21,371.7,370.15,370.78,78328.0,359.7804,361.2285,359.7221,360.3344,78328.0
2023-04-27 14:00:00,370.71,372.8,370.6,372.32,44069.0,360.2663,362.2975,360.1594,361.831,44069.0
2023-04-27 14:30:00,372.31,373.19,372.15,372.5,60882.0,361.8213,362.6765,361.6658,362.0059,60882.0
2023-04-27 15:00:00,372.47,372.57,370.66,370.95,118979.0,361.9768,362.0739,360.2178,360.4996,118979.0
2023-04-27 15:30:00,371.01,371.87,370.33,371.85,272609.0,360.5579,361.3937,359.8971,361.3742,272609.0
2023-04-28 09:30:00,371.82,375.03,371.0,373.89,246213.0,361.3451,364.4646,360.5482,363.3568,246213.0
2023-04-28 10:00:00,373.68,376.04,372.85,375.23,234736.0,363.1527,365.4462,362.3461,364.659,234736.0
2023-04-28 10:30:00,375.42,375.65,373.39,373.81,71159.0,364.8437,365.0672,362.8708,363.279,71159.0
2023-04-28 11:00:00,373.64,375.35,372.68,374.8,42977.0,363.1138,364.7756,362.1808,364.2411,42977.0
2023-04-28 11:30:00,374.96,375.98,374.28,375.79,51230.0,364.3966,365.3879,363.7358,365.2032,51230.0
2023-04-28 12:00:00,375.79,377.39,375.34,376.48,67869.0,365.2032,366.7582,364.7659,365.8738,67869.0
2023-04-28 12:30:00,376.3,376.48,375.78,376.0,31676.0,365.6989,365.8738,365.1935,365.4073,31676.0
2023-04-28 13:00:00,375.89,376.22,375.26,376.18,29103.0,365.3004,365.6211,364.6882,365.5822,29103.0
2023-04-28 13:30:00,376.23,376.23,375.29,375.66,36868.0,365.6308,365.6308,364.7173,365.0769,36868.0
2023-04-28 14:00:00,375.75,377.3,375.74,376.29,46020.0,365.1644,366.6707,365.1546,365.6891,46020.0
2023-04-28 14:30:00,376.34,376.36,375.0,376.19,77727.0,365.7377,365.7572,364.4355,365.592,77727.0
2023-04-28 15:00:00,376.28,377.28,376.27,376.61,88502.0,365.6794,366.6513,365.6697,366.0001,88502.0
2023-04-28 15:30:00,376.62,378.42,376.61,378.09,161805.0,366.0099,367.7591,366.0001,367.4384,161805.0
2023-05-01 09:30:00,379.95,384.58,379.43,381.74,72296.0,369.246,373.7456,368.7407,370.9856,72296.0
2023-05-01 10:00:00,381.54,384.63,380.91,382.65,37157.0,370.7912,373.7942,370.179,371.87,37157.0
2023-05-01 10:30:00,382.63,384.34,382.57,383.21,31116.0,371.8505,373.5124,371.7922,372.4142,31116.0
2023-05-01 11:00:00,383.32,383.74,381.4,382.08,53388.0,372.5211,372.9293,370.6552,371.316,53388.0
2023-05-01 11:30:00,382.08,382.74,381.67,382.22,18109.0,371.316,371.9574,370.9176,371.4521,18109.0
2023-05-01 12:00:00,382.33,383.51,381.97,383.35,30206.0,371.559,372.7057,371.2091,372.5503,30206.0
2023-05-01 12:30:00,383.24,383.63,382.55,382.81,23142.0,372.4434,372.8224,371.7728,372.0255,23142.0
2023-05-01 13:00:00,382.76,382.85,381.01,381.11,29780.0,371.9769,372.0643,370.2762,370.3734,29780.0
2023-05-01 13:30:00,381.03,381.85,380.37,381.83,22734.0,370.2956,371.0925,369.6542,371.0731,22734.0
2023-05-01 14:00:00,381.83,381.95,380.83,381.47,22608.0,371.0731,371.1897,370.1012,370.7232,22608.0
2023-05-01 14:30:00,381.63,381.92,380.99,381.7,36356.0,370.8787,371.1605,370.2567,370.9467,36356.0
2023-05-01 15:00:00,381.76,381.95,381.44,381.63,32201.0,371.005,371.1897,370.6941,370.8787,32201.0
2023-05-01 15:30:00,381.69,382.76,381.44,382.12,104406.0,370.937,371.9769,370.6941,371.3549,104406.0
2023-05-02 09:30:00,384.01,386.88,380.27,382.31,174282.0,373.1917,375.9808,369.557,371.5396,174282.0
2023-05-02 10:00:00,382.19,382.19,376.56,377.56,89434.0,371.4229,371.4229,365.9515,366.9234,89434.0
2023-05-02 10:30:00,377.55,377.55,374.71,375.0,47993.0,366.9137,366.9137,364.1537,364.4355,47993.0
2023-05-02 11:00:00,374.98,376.83,374.24,375.81,36006.0,364.4161,366.2139,363.6969,365.2227,36006.0
2023-05-02 11:30:00,376.02,377.34,375.0,376.4,32898.0,365.4268,366.7096,364.4355,365.796,32898.0
2023-05-02 12:00:00,376.58,377.64,376.06,377.61,27848.0,365.971,367.0011,365.4656,366.972,27848.0
2023-05-02 12:30:00,377.63,379.74,377.36,379.74,24990.0,366.9914,369.042,366.729,369.042,24990.0
2023-05-02 13:00:00,379.59,380.34,379.48,380.11,25172.0,368.8962,369.6251,368.7893,369.4015,25172.0
2023-05-02 13:30:00,380.23,382.05,379.95,381.9,41431.0,369.5181,371.2869,369.246,371.1411,41431.0
2023-05-02 14:00:00,381.82,382.13,380.4,381.62,73981.0,371.0634,371.3646,369.6834,370.869,73981.0
2023-05-02 14:30:00,381.65,383.49,381.19,382.96,35610.0,370.8981,372.6863,370.4511,372.1712,35610.0
2023-05-02 15:00:00,383.15,384.41,382.64,383.92,59454.0,372.3559,373.5804,371.8603,373.1042,59454.0
2023-05-02 15:30:00,383.87,384.21,382.5,383.85,154774.0,373.0556,373.386,371.7242,373.0362,154774.0
2023-05-03 09:30:00,385.26,389.81,384.66,389.09,83241.0,374.4064,378.8283,373.8233,378.1285,83241.0
2023-05-03 10:00:00,389.23,390.01,387.38,388.71,45954.0,378.2646,379.0226,376.4667,377.7593,45954.0
2023-05-03 10:30:00,388.68,389.43,387.04,387.38,39621.0,377.7301,378.459,376.1363,376.4667,39621.0
2023-05-03 11:00:00,387.43,387.57,385.31,385.31,32867.0,376.5153,376.6514,374.455,374.455,32867.0
2023-05-03 11:30:00,385.29,386.87,385.29,386.61,23654.0,374.4356,375.9711,374.4356,375.7184,23654.0
2023-05-03 12:00:00,386.66,387.03,385.63,386.28,21632.0,375.767,376.1266,374.766,375.3977,21632.0
2023-05-03 12:30:00,386.28,386.94,385.14,386.94,32941.0,375.3977,376.0391,374.2898,376.0391,32941.0
2023-05-03 13:00:00,386.98,387.43,386.5,386.67,41046.0,376.078,376.5153,375.6115,375.7767,41046.0
2023-05-03 13:30:00,386.57,386.9,385.62,385.85,23814.0,375.6795,376.0002,374.7563,374.9798,23814.0
2023-05-03 14:00:00,385.55,387.18,384.21,386.33,51194.0,374.6883,376.2724,373.386,375.4463,51194.0
2023-05-03 14:30:00,386.22,387.85,383.91,387.16,78413.0,375.3394,376.9235,373.0945,376.2529,78413.0
2023-05-03 15:00:00,387.29,388.25,383.47,383.9,71043.0,376.3793,377.3122,372.6669,373.0848,71043.0
2023-05-03 15:30:00,383.53,383.93,382.14,382.23,128327.0,372.7252,373.1139,371.3743,371.4618,128327.0
2023-05-04 09:30:00,382.1,384.02,377.44,379.0,94469.0,371.3355,373.2014,366.8067,368.3228,94469.0
2023-05-04 10:00:00,378.98,379.29,375.13,375.77,48759.0,368.3034,368.6046,364.5618,365.1838,48759.0
2023-05-04 10:30:00,375.77,377.71,375.17,376.56,51784.0,365.1838,367.0691,364.6007,365.9515,51784.0
2023-05-04 11:00:00,376.4,379.05,376.32,377.34,38094.0,365.796,368.3714,365.7183,366.7096,38094.0
2023-05-04 11:30:00,377.4,377.4,375.1,375.51,56034.0,366.7679,366.7679,364.5327,364.9311,56034.0
2023-05-04 12:00:00,375.46,375.51,373.41,374.58,53253.0,364.8825,364.9311,362.8903,364.0273,53253.0
2023-05-04 12:30:00,374.67,376.92,374.32,376.88,29416.0,364.1148,366.3014,363.7746,366.2625,29416.0
2023-05-04 13:00:00,376.94,379.08,376.52,377.47,35549.0,366.3208,368.4005,365.9127,366.8359,35549.0
2023-05-04 13:30:00,377.46,377.96,376.26,377.04,41614.0,366.8262,367.3121,365.66,366.418,41614.0
2023-05-04 14:00:00,377.08,377.1,375.69,375.96,42946.0,366.4569,366.4763,365.1061,365.3684,42946.0
2023-05-04 14:30:00,375.9,376.15,374.95,375.76,30945.0,365.3101,365.5531,364.3869,365.1741,30945.0
2023-05-04 15:00:00,375.93,376.43,373.96,374.94,55846.0,365.3393,365.8252,363.4248,364.3772,55846.0
2023-05-04 15:30:00,375.04,375.8,373.32,373.72,179032.0,364.4744,365.213,362.8028,363.1915,179032.0
2023-05-05 09:30:00,378.1,380.77,377.29,377.38,217609.0,367.4482,370.0429,366.661,366.7484,217609.0
2023-05-05 10:00:00,377.5,379.23,376.04,379.23,272684.0,366.8651,368.5463,365.4462,368.5463,272684.0
2023-05-05 10:30:00,379.08,380.28,377.73,378.32,85257.0,368.4005,369.5667,367.0886,367.662,85257.0
2023-05-05 11:00:00,378.36,379.3,377.77,378.77,52862.0,367.7008,368.6143,367.1275,368.0993,52862.0
2023-05-05 11:30:00,378.63,378.68,377.24,378.02,35257.0,367.9632,368.0118,366.6124,367.3704,35257.0
2023-05-05 12:00:00,377.99,378.8,377.26,378.59,32156.0,367.3413,368.1284,366.6318,367.9244,32156.0
2023-05-05 12:30:00,378.57,378.74,377.43,378.53,38314.0,367.9049,368.0701,366.797,367.866,38314.0
2023-05-05 13:00:00,378.55,378.82,378.03,378.46,52008.0,367.8855,368.1479,367.3801,367.798,52008.0
2023-05-05 13:30:00,378.48,378.68,377.53,377.83,54370.0,367.8175,368.0118,366.8942,367.1858,54370.0
2023-05-05 14:00:00,377.88,380.74,377.85,380.26,51186.0,367.2344,370.0138,367.2052,369.5473,51186.0
2023-05-05 14:30:00,380.17,382.73,380.14,381.99,46270.0,369.4598,371.9477,369.4307,371.2286,46270.0
2023-05-05 15:00:00,382.0,382.36,381.32,381.82,48606.0,371.2383,371.5881,370.5774,371.0634,48606.0
2023-05-05 15:30:00,381.71,381.94,380.69,381.29,124202.0,370.9565,371.18,369.9652,370.5483,124202.0
2023-05-08 09:30:00,385.99,389.28,383.1,383.72,105451.0,375.1159,378.3132,372.3073,372.9098,105451.0
2023-05-08 10:00:00,384.5,385.3,382.58,383.23,41430.0,373.6679,374.4453,371.8019,372.4336,41430.0
2023-05-08 10:30:00,383.19,383.53,382.01,382.57,40159.0,372.3948,372.7252,371.248,371.7922,40159.0
2023-05-08 11:00:00,382.66,383.14,381.15,381.19,36803.0,371.8797,372.3462,370.4122,370.4511,36803.0
2023-05-08 11:30:00,381.25,381.48,379.94,380.75,44471.0,370.5094,370.7329,369.2363,370.0235,44471.0
2023-05-08 12:00:00,380.91,381.24,379.26,379.53,28651.0,370.179,370.4997,368.5755,368.8379,28651.0
2023-05-08 12:30:00,379.58,380.85,379.41,380.85,30209.0,368.8865,370.1207,368.7213,370.1207,30209.0
2023-05-08 13:00:00,380.86,381.19,380.27,381.01,14648.0,370.1304,370.4511,369.557,370.2762,14648.0
2023-05-08 13:30:00,381.04,381.39,380.7,380.98,18920.0,370.3053,370.6455,369.9749,370.247,18920.0
2023-05-08 14:00:00,380.96,381.19,378.85,380.5,57477.0,370.2276,370.4511,368.177,369.7805,57477.0
2023-05-08 14:30:00,380.5,381.36,380.23,380.56,58227.0,369.7805,370.6163,369.5181,369.8389,58227.0
2023-05-08 15:00:00,380.53,381.18,380.02,380.05,39165.0,369.8097,370.4414,369.3141,369.3432,39165.0
2023-05-08 15:30:00,379.99,381.2,379.9,380.21,95259.0,369.2849,370.4608,369.1974,369.4987,95259.0
2023-05-09 09:30:00,377.74,378.82,376.37,378.42,55111.0,367.0983,368.1479,365.7669,367.7591,55111.0
2023-05-09 10:00:00,378.41,378.96,377.31,378.55,38625.0,367.7494,368.2839,366.6804,367.8855,38625.0
2023-05-09 10:30:00,378.88,379.61,377.98,379.42,29435.0,368.2062,368.9156,367.3315,368.731,29435.0
2023-05-09 11:00:00,379.53,380.34,379.33,379.89,30658.0,368.8379,369.6251,368.6435,369.1877,30658.0
2023-05-09 11:30:00,380.09,381.28,379.54,379.92,63036.0,369.3821,370.5386,368.8476,369.2169,63036.0
2023-05-09 12:00:00,379.92,381.71,379.61,381.53,25785.0,369.2169,370.9565,368.9156,370.7815,25785.0
2023-05-09 12:30:00,381.54,381.87,380.74,381.51,16570.0,370.7912,371.1119,370.0138,370.7621,16570.0
2023-05-09 13:00:00,381.51,381.67,381.11,381.41,17428.0,370.7621,370.9176,370.3734,370.6649,17428.0
2023-05-09 13:30:00,381.47,382.53,381.1,382.53,17483.0,370.7232,371.7534,370.3636,371.7534,17483.0
2023-05-09 14:00:00,382.51,382.68,381.87,382.1,15891.0,371.7339,371.8991,371.1119,371.3355,15891.0
2023-05-09 14:30:00,382.06,382.36,381.13,381.63,18840.0,371.2966,371.5881,370.3928,370.8787,18840.0
2023-05-09 15:00:00,381.76,382.38,381.7,382.29,22610.0,371.005,371.6076,370.9467,371.5201,22610.0
2023-05-09 15:30:00,382.21,382.43,381.36,381.5,68971.0,371.4424,371.6562,370.6163,370.7524,68971.0
2023-05-10 09:30:00,385.7,386.26,378.35,380.08,69806.0,374.834,375.3783,367.6911,369.3724,69806.0
2023-05-10 10:00:00,379.99,381.7,379.38,379.67,40764.0,369.2849,370.9467,368.6921,368.9739,40764.0
2023-05-10 10:30:00,379.89,380.59,379.0,380.2,21351.0,369.1877,369.868,368.3228,369.489,21351.0
2023-05-10 11:00:00,380.43,381.66,380.2,381.15,39320.0,369.7125,370.9079,369.489,370.4122,39320.0
2023-05-10 11:30:00,381.15,381.65,380.49,380.97,32781.0,370.4122,370.8981,369.7708,370.2373,32781.0
2023-05-10 12:00:00,381.12,381.79,380.26,381.51,18679.0,370.3831,371.0342,369.5473,370.7621,18679.0
2023-05-10 12:30:00,381.51,381.51,379.98,380.59,26657.0,370.7621,370.7621,369.2752,369.868,26657.0
2023-05-10 13:00:00,380.25,380.32,376.62,376.87,37977.0,369.5376,369.6056,366.0099,366.2528,37977.0
2023-05-10 13:30:00,376.87,377.88,376.16,377.49,30961.0,366.2528,367.2344,365.5628,366.8553,30961.0
2023-05-10 14:00:00,377.7,378.75,377.59,378.58,27891.0,367.0594,368.0798,366.9525,367.9146,27891.0
2023-05-10 14:30:00,379.0,379.96,378.82,379.44,26528.0,368.3228,369.2558,368.1479,368.7504,26528.0
2023-05-10 15:00:00,379.27,381.6,379.12,381.21,22398.0,368.5852,370.8496,368.4394,370.4705,22398.0
2023-05-10 15:30:00,381.07,382.08,379.9,380.32,86968.0,370.3345,371.316,369.1974,369.6056,86968.0
2023-05-11 09:30:00,375.9,377.0,372.95,375.34,129219.0,365.3101,366.3791,362.4432,364.7659,129219.0
2023-05-11 10:00:00,375.63,375.79,373.25,374.4,39687.0,365.0477,365.2032,362.7348,363.8524,39687.0
2023-05-11 10:30:00,374.42,375.14,373.67,374.22,46873.0,363.8718,364.5715,363.143,363.6775,46873.0
2023-05-11 11:00:00,374.04,374.85,373.75,374.05,62697.0,363.5025,364.2897,363.2207,363.5123,62697.0
2023-05-11 11:30:00,374.0,375.32,373.99,374.22,42384.0,363.4637,364.7465,363.4539,363.6775,42384.0
2023-05-11 12:00:00,374.38,374.77,373.57,374.55,57564.0,363.833,364.212,363.0458,363.9982,57564.0
2023-05-11 12:30:00,374.55,374.77,373.37,373.56,52145.0,363.9982,364.212,362.8514,363.0361,52145.0
2023-05-11 13:00:00,373.65,373.79,372.61,373.0,64381.0,363.1235,363.2596,362.1128,362.4918,64381.0
2023-05-11 13:30:00,373.09,373.37,371.41,372.25,65730.0,362.5793,362.8514,360.9466,361.763,65730.0
2023-05-11 14:00:00,372.3,372.51,371.14,371.76,56436.0,361.8116,362.0156,360.6842,361.2868,56436.0
2023-05-11 14:30:00,371.7,372.64,371.56,372.15,58999.0,361.2285,362.142,361.0924,361.6658,58999.0
2023-05-11 15:00:00,372.24,372.45,370.85,370.88,70302.0,361.7532,361.9573,360.4024,360.4316,70302.0
2023-05-11 15:30:00,370.88,372.95,370.17,372.79,193058.0,360.4316,362.4432,359.7416,362.2877,193058.0
2023-05-12 09:30:00,376.12,377.35,375.3,376.71,89143.0,365.5239,366.7193,364.727,366.0973,89143.0
2023-05-12 10:00:00,376.33,377.5,374.71,374.71,47486.0,365.728,366.8651,364.1537,364.1537,47486.0
2023-05-12 10:30:00,375.04,375.79,374.26,374.93,26011.0,364.4744,365.2032,363.7163,364.3675,26011.0
2023-05-12 11:00:00,375.48,375.48,373.98,374.13,25556.0,364.902,364.902,363.4442,363.59,25556.0
2023-05-12 11:30:00,374.0,374.81,373.81,374.72,25534.0,363.4637,364.2508,363.279,364.1634,25534.0
2023-05-12 12:00:00,374.71,375.07,372.04,372.27,59079.0,364.1537,364.5035,361.5589,361.7824,59079.0
2023-05-12 12:30:00,372.28,372.98,371.97,372.54,24362.0,361.7921,362.4724,361.4909,362.0448,24362.0
2023-05-12 13:00:00,372.39,372.81,371.39,372.59,21858.0,361.899,362.3072,360.9272,362.0934,21858.0
2023-05-12 13:30:00,372.45,372.61,371.66,371.83,33724.0,361.9573,362.1128,361.1896,361.3548,33724.0
2023-05-12 14:00:00,371.63,373.08,371.3,372.58,44320.0,361.1604,362.5696,360.8397,362.0837,44320.0
2023-05-12 14:30:00,372.64,372.74,371.49,371.95,27102.0,362.142,362.2392,361.0244,361.4714,27102.0
2023-05-12 15:00:00,371.95,372.89,371.68,372.73,38019.0,361.4714,362.3849,361.209,362.2294,38019.0
2023-05-12 15:30:00,372.76,374.52,372.59,374.0,148135.0,362.2586,363.969,362.0934,363.4637,148135.0
2023-05-15 09:30:00,374.4,374.79,371.75,372.66,76063.0,363.8524,364.2314,361.277,362.1614,76063.0
2023-05-15 10:00:00,372.66,372.85,371.43,372.7,39323.0,362.1614,362.3461,360.9661,362.2003,39323.0
2023-05-15 10:30:00,372.7,372.83,371.7,371.9,52688.0,362.2003,362.3266,361.2285,361.4228,52688.0
2023-05-15 11:00:00,371.92,372.9,371.31,372.1,78740.0,361.4423,362.3947,360.8494,361.6172,78740.0
2023-05-15 11:30:00,372.1,372.49,371.19,371.38,55047.0,361.6172,361.9962,360.7328,360.9175,55047.0
2023-05-15 12:00:00,371.38,372.26,371.0,371.67,48849.0,360.9175,361.7727,360.5482,361.1993,48849.0
2023-05-15 12:30:00,371.66,373.2,371.52,373.06,44014.0,361.1896,362.6862,361.0535,362.5501,44014.0
2023-05-15 13:00:00,373.13,374.1,372.29,372.54,58563.0,362.6182,363.5608,361.8018,362.0448,58563.0
2023-05-15 13:30:00,372.32,372.82,371.3,372.41,42116.0,361.831,362.3169,360.8397,361.9185,42116.0
2023-05-15 14:00:00,372.42,372.54,370.63,370.98,28942.0,361.9282,362.0448,360.1886,360.5287,28942.0
2023-05-15 14:30:00,371.0,371.52,370.7,370.92,36485.0,360.5482,361.0535,360.2566,360.4704,36485.0
2023-05-15 15:00:00,370.85,371.27,370.48,371.15,46445.0,360.4024,360.8106,360.0428,360.694,46445.0
2023-05-15 15:30:00,371.09,371.16,369.86,370.34,209841.0,360.6356,360.7037,359.4403,359.9068,209841.0
2023-05-16 09:30:00,368.0,368.84,363.54,364.33,158457.0,357.6327,358.449,353.2983,354.0661,158457.0
2023-05-16 10:00:00,364.35,364.59,362.26,363.83,87862.0,354.0855,354.3188,352.0544,353.5802,87862.0
2023-05-16 10:30:00,363.99,364.14,362.89,363.18,63441.0,353.7357,353.8814,352.6667,352.9485,63441.0
2023-05-16 11:00:00,363.27,364.88,363.22,364.31,63387.0,353.0359,354.6006,352.9874,354.0466,63387.0
2023-05-16 11:30:00,364.44,364.99,363.62,364.69,99563.0,354.173,354.7075,353.3761,354.4159,99563.0
2023-05-16 12:00:00,364.81,365.16,364.33,365.13,60498.0,354.5326,354.8727,354.0661,354.8435,60498.0
2023-05-16 12:30:00,365.21,365.57,364.55,365.41,32798.0,354.9213,355.2712,354.2799,355.1157,32798.0
2023-05-16 13:00:00,365.48,365.61,364.7,364.71,26519.0,355.1837,355.31,354.4257,354.4354,26519.0
2023-05-16 13:30:00,364.86,365.0,364.2,364.36,40767.0,354.5812,354.7172,353.9397,354.0952,40767.0
2023-05-16 14:00:00,364.38,364.47,363.28,363.68,47014.0,354.1147,354.2021,353.0457,353.4344,47014.0
2023-05-16 14:30:00,363.68,364.06,363.28,363.89,36940.0,353.4344,353.8037,353.0457,353.6385,36940.0
2023-05-16 15:00:00,363.94,364.42,363.76,364.32,43128.0,353.6871,354.1535,353.5121,354.0564,43128.0
2023-05-16 15:30:00,364.26,364.26,362.43,362.67,212607.0,353.9981,353.9981,352.2196,352.4529,212607.0
2023-05-17 09:30:00,365.0,367.8,364.1,367.34,121926.0,354.7172,357.4383,353.8426,356.9913,121926.0
2023-05-17 10:00:00,367.5,369.38,367.22,368.4,61751.0,357.1468,358.9738,356.8747,358.0214,61751.0
2023-05-17 10:30:00,368.62,369.0,366.7,367.63,74067.0,358.2352,358.6045,356.3693,357.2731,74067.0
2023-05-17 11:00:00,367.56,369.68,367.48,369.19,33059.0,357.2051,359.2654,357.1273,358.7892,33059.0
2023-05-17 11:30:00,369.2,369.88,368.72,369.64,37194.0,358.7989,359.4597,358.3324,359.2265,37194.0
2023-05-17 12:00:00,369.78,370.19,369.27,370.08,34610.0,359.3625,359.761,358.8669,359.6541,34610.0
2023-05-17 12:30:00,370.08,371.36,369.9,371.01,37582.0,359.6541,360.898,359.4792,360.5579,37582.0
2023-05-17 13:00:00,371.25,372.27,371.14,372.27,41657.0,360.7911,361.7824,360.6842,361.7824,41657.0
2023-05-17 13:30:00,372.33,372.73,371.44,371.73,51727.0,361.8407,362.2294,360.9758,361.2576,51727.0
2023-05-17 14:00:00,371.7,371.71,370.16,370.21,60898.0,361.2285,361.2382,359.7318,359.7804,60898.0
2023-05-17 14:30:00,370.2,370.3,369.0,369.07,75701.0,359.7707,359.8679,358.6045,358.6725,75701.0
2023-05-17 15:00:00,369.18,369.33,367.91,367.91,56335.0,358.7795,358.9252,357.5452,357.5452,56335.0
2023-05-17 15:30:00,367.87,369.07,367.75,368.24,208784.0,357.5064,358.6725,357.3897,357.8659,208784.0
2023-05-18 09:30:00,367.01,368.28,365.7,366.48,99114.0,356.6706,357.9048,355.3975,356.1555,99114.0
2023-05-18 10:00:00,366.65,369.29,366.42,368.88,74658.0,356.3207,358.8864,356.0972,358.4879,74658.0
2023-05-18 10:30:00,368.97,369.18,368.41,368.99,72404.0,358.5754,358.7795,358.0311,358.5948,72404.0
2023-05-18 11:00:00,369.08,369.69,367.3,367.75,70094.0,358.6823,359.2751,356.9524,357.3897,70094.0
2023-05-18 11:30:00,367.8,370.01,367.71,368.44,72992.0,357.4383,359.5861,357.3509,358.0603,72992.0
2023-05-18 12:00:00,368.52,368.64,366.97,367.98,45200.0,358.138,358.2547,356.6317,357.6133,45200.0
2023-05-18 12:30:00,367.8,368.1,366.48,367.03,77378.0,357.4383,357.7299,356.1555,356.69,77378.0
2023-05-18 13:00:00,367.03,367.68,366.7,366.86,43197.0,356.69,357.3217,356.3693,356.5248,43197.0
2023-05-18 13:30:00,366.83,367.16,366.0,366.36,40439.0,356.4957,356.8164,355.689,356.0389,40439.0
2023-05-18 14:00:00,366.27,367.87,365.95,367.57,51636.0,355.9514,357.5064,355.6404,357.2148,51636.0
2023-05-18 14:30:00,367.66,368.14,367.46,367.89,47269.0,357.3023,357.7687,357.1079,357.5258,47269.0
2023-05-18 15:00:00,368.0,369.95,368.0,369.29,127326.0,357.6327,359.5278,357.6327,358.8864,127326.0
2023-05-18 15:30:00,369.31,371.16,369.07,370.81,258296.0,358.9058,360.7037,358.6725,360.3635,258296.0
2023-05-19 09:30:00,390.82,393.0,379.33,387.33,894517.0,379.8098,381.9284,368.6435,376.4181,894517.0
2023-05-19 10:00:00,387.33,388.09,367.02,370.48,1010200.0,376.4181,377.1567,356.6803,360.0428,1010200.0
2023-05-19 10:30:00,370.4,372.0,366.0,368.78,469993.0,359.9651,361.52,355.689,358.3907,469993.0
2023-05-19 11:00:00,368.89,370.31,364.09,364.55,300056.0,358.4976,359.8776,353.8328,354.2799,300056.0
2023-05-19 11:30:00,364.45,367.41,363.11,364.21,280512.0,354.1827,357.0593,352.8805,353.9495,280512.0
2023-05-19 12:00:00,364.21,365.12,363.02,363.83,322361.0,353.9495,354.8338,352.793,353.5802,322361.0
2023-05-19 12:30:00,363.73,365.51,362.49,364.92,421166.0,353.483,355.2128,352.2779,354.6395,421166.0
2023-05-19 13:00:00,364.81,365.88,362.53,363.17,148685.0,354.5326,355.5724,352.3168,352.9388,148685.0
2023-05-19 13:30:00,363.1,363.3,361.47,361.92,215745.0,352.8707,353.0651,351.2867,351.724,215745.0
2023-05-19 14:00:00,362.01,362.8,361.56,362.44,151416.0,351.8114,352.5792,351.3741,352.2293,151416.0
2023-05-19 14:30:00,362.38,364.95,361.81,364.88,175851.0,352.171,354.6686,351.6171,354.6006,175851.0
2023-05-19 15:00:00,364.94,365.63,363.01,363.2,186734.0,354.6589,355.3295,352.7833,352.9679,186734.0
2023-05-19 15:30:00,363.35,364.98,363.12,363.55,408613.0,353.1137,354.6978,352.8902,353.3081,408613.0
2023-05-22 09:30:00,359.69,365.85,357.7,358.67,290664.0,349.5568,355.5433,347.6229,348.5655,290664.0
2023-05-22 10:00:00,358.51,359.33,355.87,358.5,229803.0,348.41,349.2069,345.8444,348.4003,229803.0
2023-05-22 10:30:00,358.47,359.39,356.17,357.41,211010.0,348.3712,349.2653,346.136,347.341,211010.0
2023-05-22 11:00:00,357.68,358.28,356.82,357.61,92654.0,347.6034,348.1865,346.7677,347.5354,92654.0
2023-05-22 11:30:00,357.74,357.97,356.32,357.31,90044.0,347.6617,347.8853,346.2817,347.2439,90044.0
2023-05-22 12:00:00,357.41,358.97,357.4,358.2,81323.0,347.341,348.8571,347.3313,348.1088,81323.0
2023-05-22 12:30:00,358.2,358.58,357.45,358.26,72310.0,348.1088,348.4781,347.3799,348.1671,72310.0
2023-05-22 13:00:00,358.33,360.12,358.12,359.58,81792.0,348.2351,349.9747,348.031,349.4499,81792.0
2023-05-22 13:30:00,359.51,360.18,358.65,359.61,72331.0,349.3819,350.033,348.5461,349.4791,72331.0
2023-05-22 14:00:00,359.61,361.25,358.22,361.06,74752.0,349.4791,351.0729,348.1282,350.8882,74752.0
2023-05-22 14:30:00,361.05,361.75,360.5,361.3,78125.0,350.8785,351.5588,350.344,351.1214,78125.0
2023-05-22 15:00:00,361.27,361.7,359.9,360.14,82731.0,351.0923,351.5102,349.7609,349.9941,82731.0
2023-05-22 15:30:00,360.16,360.58,359.31,360.54,211844.0,350.0136,350.4217,349.1875,350.3829,211844.0
2023-05-23 09:30:00,357.28,358.73,354.45,358.47,178807.0,347.2147,348.6238,344.4644,348.3712,178807.0
2023-05-23 10:00:00,358.61,359.6,358.23,358.96,86409.0,348.5072,349.4693,348.1379,348.8474,86409.0
2023-05-23 10:30:00,358.94,360.12,358.84,359.65,65859.0,348.8279,349.9747,348.7307,349.5179,65859.0
2023-05-23 11:00:00,359.58,361.18,359.28,361.12,58896.0,349.4499,351.0048,349.1584,350.9465,58896.0
2023-05-23 11:30:00,361.14,363.04,361.11,362.52,96763.0,350.966,352.8124,350.9368,352.3071,96763.0
2023-05-23 12:00:00,362.64,362.83,360.85,361.63,67324.0,352.4237,352.6083,350.6841,351.4421,67324.0
2023-05-23 12:30:00,361.68,361.71,359.22,359.88,122799.0,351.4907,351.5199,349.1,349.7415,122799.0
2023-05-23 13:00:00,359.84,360.94,359.58,359.58,40981.0,349.7026,350.7716,349.4499,349.4499,40981.0
2023-05-23 13:30:00,359.58,360.47,359.04,359.98,31311.0,349.4499,350.3148,348.9251,349.8386,31311.0
2023-05-23 14:00:00,359.9,360.41,357.32,357.79,59697.0,349.7609,350.2565,347.2536,347.7103,59697.0
2023-05-23 14:30:00,357.79,358.6,357.21,358.52,60781.0,347.7103,348.4975,347.1467,348.4198,60781.0
2023-05-23 15:00:00,358.51,359.36,357.75,359.35,101348.0,348.41,349.2361,347.6715,349.2264,101348.0
2023-05-23 15:30:00,359.25,360.74,358.93,360.47,201264.0,349.1292,350.5772,348.8182,350.3148,201264.0
2023-05-24 09:30:00,358.33,358.69,355.02,355.2,138125.0,348.2351,348.585,345.0184,345.1933,138125.0
2023-05-24 10:00:00,355.33,356.57,355.21,356.57,77566.0,345.3196,346.5247,345.203,346.5247,77566.0
2023-05-24 10:30:00,356.57,357.94,356.32,357.06,61408.0,346.5247,347.8561,346.2817,347.0009,61408.0
2023-05-24 11:00:00,357.05,357.74,355.98,356.94,56445.0,346.9912,347.6617,345.9513,346.8843,56445.0
2023-05-24 11:30:00,356.9,356.92,355.47,355.73,78814.0,346.8454,346.8648,345.4557,345.7084,78814.0
2023-05-24 12:00:00,355.91,355.97,354.25,354.65,57780.0,345.8833,345.9416,344.2701,344.6588,57780.0
2023-05-24 12:30:00,354.77,354.83,353.54,353.89,52440.0,344.7754,344.8337,343.5801,343.9202,52440.0
2023-05-24 13:00:00,353.87,354.46,353.0,353.82,41421.0,343.9008,344.4741,343.0553,343.8522,41421.0
2023-05-24 13:30:00,353.75,354.63,353.6,353.87,29737.0,343.7841,344.6394,343.6384,343.9008,29737.0
2023-05-24 14:00:00,354.15,354.51,353.58,354.24,44218.0,344.1729,344.5227,343.6189,344.2603,44218.0
2023-05-24 14:30:00,354.24,354.64,353.18,353.53,46508.0,344.2603,344.6491,343.2302,343.5703,46508.0
2023-05-24 15:00:00,353.53,355.96,353.29,355.32,55173.0,343.5703,345.9319,343.3371,345.3099,55173.0
2023-05-24 15:30:00,355.32,355.88,353.76,354.07,158923.0,345.3099,345.8541,343.7939,344.0951,158923.0
2023-05-25 09:30:00,353.66,357.0,352.11,356.23,115607.0,343.6967,346.9426,342.1903,346.1943,115607.0
2023-05-25 10:00:00,356.38,357.39,353.04,353.18,56947.0,346.3401,347.3216,343.0941,343.2302,56947.0
2023-05-25 10:30:00,353.18,354.09,352.68,353.25,41112.0,343.2302,344.1146,342.7443,343.2982,41112.0
2023-05-25 11:00:00,353.45,353.91,351.22,352.07,48197.0,343.4926,343.9396,341.3254,342.1515,48197.0
2023-05-25 11:30:00,352.09,352.28,350.81,352.1,34629.0,342.1709,342.3556,340.927,342.1806,34629.0
2023-05-25 12:00:00,352.24,353.06,352.0,352.4,40542.0,342.3167,343.1136,342.0834,342.4722,40542.0
2023-05-25 12:30:00,352.44,353.11,351.99,352.71,28139.0,342.511,343.1622,342.0737,342.7734,28139.0
2023-05-25 13:00:00,352.7,353.98,352.26,353.61,35907.0,342.7637,344.0077,342.3361,343.6481,35907.0
2023-05-25 13:30:00,353.61,354.12,353.25,353.62,31485.0,343.6481,344.1437,343.2982,343.6578,31485.0
2023-05-25 14:00:00,353.58,354.98,353.43,354.46,41479.0,343.6189,344.9795,343.4732,344.4741,41479.0
2023-05-25 14:30:00,354.38,354.56,353.33,354.21,30907.0,344.3964,344.5713,343.376,344.2312,30907.0
2023-05-25 15:00:00,354.29,354.6,353.78,354.43,41849.0,344.3089,344.6102,343.8133,344.445,41849.0
2023-05-25 15:30:00,354.33,355.14,354.07,354.89,129788.0,344.3478,345.135,344.0951,344.892,129788.0
2023-05-26 09:30:00,356.69,358.29,356.11,356.41,103795.0,346.6413,348.1962,346.0777,346.3692,103795.0
2023-05-26 10:00:00,356.2,358.84,355.79,358.58,79120.0,346.1651,348.7307,345.7667,348.4781,79120.0
2023-05-26 10:30:00,358.58,359.58,357.88,357.88,79546.0,348.4781,349.4499,347.7978,347.7978,79546.0
2023-05-26 11:00:00,357.93,358.26,355.52,355.73,48873.0,347.8464,348.1671,345.5043,345.7084,48873.0
2023-05-26 11:30:00,355.73,356.3,355.29,356.11,29764.0,345.7084,346.2623,345.2808,346.0777,29764.0
2023-05-26 12:00:00,355.95,357.99,355.95,357.72,33454.0,345.9222,347.9047,345.9222,347.6423,33454.0
2023-05-26 12:30:00,357.75,358.25,356.75,357.19,39135.0,347.6715,348.1574,346.6996,347.1272,39135.0
2023-05-26 13:00:00,357.29,358.29,357.2,358.0,35321.0,347.2244,348.1962,347.137,347.9144,35321.0
2023-05-26 13:30:00,358.0,358.09,356.24,357.11,34095.0,347.9144,348.0019,346.204,347.0495,34095.0
2023-05-26 14:00:00,357.23,357.88,357.06,357.87,46752.0,347.1661,347.7978,347.0009,347.7881,46752.0
2023-05-26 14:30:00,357.86,358.22,357.52,357.92,41563.0,347.7784,348.1282,347.4479,347.8367,41563.0
2023-05-26 15:00:00,358.0,358.54,357.82,357.98,41582.0,347.9144,348.4392,347.7395,347.895,41582.0
2023-05-26 15:30:00,358.06,358.3,357.14,357.2,120259.0,347.9727,348.206,347.0786,347.137,120259.0
2023-05-30 09:30:00,355.0,357.07,350.26,352.05,165270.0,344.9989,347.0106,340.3925,342.132,165270.0
2023-05-30 10:00:00,352.31,352.66,349.23,350.18,149578.0,342.3847,342.7249,339.3915,340.3147,149578.0
2023-05-30 10:30:00,349.99,350.89,348.75,348.82,103017.0,340.1301,341.0047,338.925,338.993,103017.0
2023-05-30 11:00:00,348.81,349.34,346.44,347.13,116599.0,338.9833,339.4984,336.6801,337.3506,116599.0
2023-05-30 11:30:00,347.18,347.84,346.64,347.73,93997.0,337.3992,338.0406,336.8744,337.9337,93997.0
2023-05-30 12:00:00,347.74,349.62,347.28,349.59,69857.0,337.9435,339.7705,337.4964,339.7413,69857.0
2023-05-30 12:30:00,349.53,350.1,348.68,349.81,60145.0,339.683,340.237,338.857,339.9551,60145.0
2023-05-30 13:00:00,349.67,350.11,348.89,349.54,36806.0,339.8191,340.2467,339.0611,339.6927,36806.0
2023-05-30 13:30:00,349.43,349.96,348.85,349.56,30169.0,339.5858,340.1009,339.0222,339.7122,30169.0
2023-05-30 14:00:00,349.58,350.46,349.46,350.42,37820.0,339.7316,340.5868,339.615,340.548,37820.0
2023-05-30 14:30:00,350.4,350.97,350.0,350.31,45569.0,340.5285,341.0825,340.1398,340.4411,45569.0
2023-05-30 15:00:00,350.35,350.77,349.97,350.67,49501.0,340.4799,340.8881,340.1106,340.7909,49501.0
2023-05-30 15:30:00,350.73,351.1,350.17,350.63,150071.0,340.8492,341.2088,340.305,340.752,150071.0
2023-05-31 09:30:00,348.2,349.91,347.25,348.9,159527.0,338.3905,340.0523,337.4673,339.0708,159527.0
2023-05-31 10:00:00,348.67,350.22,348.37,349.09,117095.0,338.8473,340.3536,338.5557,339.2554,117095.0
2023-05-31 10:30:00,348.88,349.93,347.8,349.53,66149.0,339.0513,340.0718,338.0018,339.683,66149.0
2023-05-31 11:00:00,349.58,350.12,347.89,347.92,75800.0,339.7316,340.2564,338.0892,338.1184,75800.0
2023-05-31 11:30:00,348.05,349.14,348.03,348.5,46592.0,338.2447,339.304,338.2253,338.682,46592.0
2023-05-31 12:00:00,348.55,349.55,348.16,349.47,37860.0,338.7306,339.7025,338.3516,339.6247,37860.0
2023-05-31 12:30:00,349.49,350.01,348.84,349.26,46377.0,339.6442,340.1495,339.0125,339.4206,46377.0
2023-05-31 13:00:00,349.31,349.87,348.74,349.08,35336.0,339.4692,340.0135,338.9153,339.2457,35336.0
2023-05-31 13:30:00,349.03,349.83,348.78,349.38,43782.0,339.1971,339.9746,338.9542,339.5373,43782.0
2023-05-31 14:00:00,349.44,349.44,348.6,348.77,35649.0,339.5956,339.5956,338.7792,338.9444,35649.0
2023-05-31 14:30:00,348.81,349.37,348.62,348.97,37158.0,338.9833,339.5275,338.7987,339.1388,37158.0
2023-05-31 15:00:00,348.97,349.19,348.16,348.26,68488.0,339.1388,339.3526,338.3516,338.4488,68488.0
2023-05-31 15:30:00,348.31,348.49,345.55,346.02,284177.0,338.4974,338.6723,335.8152,336.2719,284177.0
2023-06-01 09:30:00,349.23,350.48,346.83,348.58,157230.0,339.3915,340.6063,337.0591,338.7598,157230.0
2023-06-01 10:00:00,348.9,349.61,348.19,349.46,134059.0,339.0708,339.7608,338.3808,339.615,134059.0
2023-06-01 10:30:00,349.39,351.54,349.17,351.27,127733.0,339.547,341.6364,339.3332,341.374,127733.0
2023-06-01 11:00:00,351.18,352.83,350.79,352.6,116852.0,341.2865,342.8901,340.9075,342.6665,116852.0
2023-06-01 11:30:00,352.67,354.44,352.55,353.63,72194.0,342.7346,344.4547,342.618,343.6675,72194.0
2023-06-01 12:00:00,353.65,354.49,353.1,354.43,47831.0,343.687,344.5033,343.1525,344.445,47831.0
2023-06-01 12:30:00,354.49,354.75,353.74,354.04,48198.0,344.5033,344.756,343.7744,344.066,48198.0
2023-06-01 13:00:00,354.1,354.2,353.56,354.0,64318.0,344.1243,344.2215,343.5995,344.0271,64318.0
2023-06-01 13:30:00,354.11,355.66,354.05,355.25,72770.0,344.134,345.6403,344.0757,345.2419,72770.0
2023-06-01 14:00:00,355.13,355.13,354.1,354.61,66798.0,345.1253,345.1253,344.1243,344.6199,66798.0
2023-06-01 14:30:00,354.67,354.82,354.1,354.46,46695.0,344.6782,344.824,344.1243,344.4741,46695.0
2023-06-01 15:00:00,354.49,354.51,353.37,353.37,80939.0,344.5033,344.5227,343.4148,343.4148,80939.0
2023-06-01 15:30:00,353.44,353.51,352.14,352.57,139980.0,343.4829,343.5509,342.2195,342.6374,139980.0
2023-06-02 09:30:00,360.07,361.75,357.67,361.0,275763.0,349.9261,351.5588,347.5937,350.8299,275763.0
2023-06-02 10:00:00,360.89,362.11,360.0,361.84,141193.0,350.723,351.9086,349.8581,351.6462,141193.0
2023-06-02 10:30:00,361.81,365.0,361.73,364.74,141253.0,351.6171,354.7172,351.5393,354.4645,141253.0
2023-06-02 11:00:00,364.83,365.74,364.16,365.35,73226.0,354.552,355.4364,353.9009,355.0573,73226.0
2023-06-02 11:30:00,365.34,365.62,363.63,365.59,61060.0,355.0476,355.3197,353.3858,355.2906,61060.0
2023-06-02 12:00:00,365.59,369.18,365.43,368.99,203658.0,355.2906,358.7795,355.1351,358.5948,203658.0
2023-06-02 12:30:00,369.15,370.35,369.05,369.45,120169.0,358.7503,359.9165,358.6531,359.0418,120169.0
2023-06-02 13:00:00,369.58,371.2,368.85,370.13,86274.0,359.1682,360.7425,358.4587,359.7027,86274.0
2023-06-02 13:30:00,370.24,370.94,369.09,370.56,64828.0,359.8096,360.4899,358.692,360.1206,64828.0
2023-06-02 14:00:00,370.47,371.48,370.23,370.83,70623.0,360.0331,361.0147,359.7999,360.383,70623.0
2023-06-02 14:30:00,370.92,371.4,370.47,370.89,72269.0,360.4704,360.9369,360.0331,360.4413,72269.0
2023-06-02 15:00:00,370.97,372.14,370.94,371.56,102110.0,360.519,361.6561,360.4899,361.0924,102110.0
2023-06-02 15:30:00,371.5,372.12,370.89,370.92,233108.0,361.0341,361.6366,360.4413,360.4704,233108.0
2023-06-05 09:30:00,371.2,371.41,365.36,367.05,119011.0,360.7425,360.9466,355.0671,356.7095,119011.0
2023-06-05 10:00:00,367.23,369.17,363.28,365.08,111453.0,356.8844,358.7697,353.0457,354.795,111453.0
2023-06-05 10:30:00,365.0,367.33,364.63,365.68,74989.0,354.7172,356.9816,354.3576,355.3781,74989.0
2023-06-05 11:00:00,365.77,366.53,364.92,366.17,50810.0,355.4655,356.2041,354.6395,355.8542,50810.0
2023-06-05 11:30:00,366.12,366.21,365.08,365.27,45211.0,355.8057,355.8931,354.795,354.9796,45211.0
2023-06-05 12:00:00,365.3,366.3,364.9,366.2,34253.0,355.0088,355.9806,354.62,355.8834,34253.0
2023-06-05 12:30:00,366.25,366.26,365.3,365.77,28333.0,355.932,355.9417,355.0088,355.4655,28333.0
2023-06-05 13:00:00,365.8,365.83,363.84,364.32,59513.0,355.4947,355.5238,353.5899,354.0564,59513.0
2023-06-05 13:30:00,364.25,364.81,363.72,364.72,24714.0,353.9883,354.5326,353.4733,354.4451,24714.0
2023-06-05 14:00:00,364.7,364.72,363.73,364.29,62719.0,354.4257,354.4451,353.483,354.0272,62719.0
2023-06-05 14:30:00,364.3,364.3,363.15,364.07,50064.0,354.0369,354.0369,352.9193,353.8134,50064.0
2023-06-05 15:00:00,364.09,364.09,363.18,363.43,65451.0,353.8328,353.8328,352.9485,353.1914,65451.0
2023-06-05 15:30:00,363.42,364.47,363.33,363.62,160918.0,353.1817,354.2021,353.0943,353.3761,160918.0
2023-06-06 09:30:00,362.22,369.56,361.8,367.58,169946.0,352.0155,359.1487,351.6074,357.2245,169946.0
2023-06-06 10:00:00,367.62,370.88,367.62,369.36,112973.0,357.2634,360.4316,357.2634,358.9544,112973.0
2023-06-06 10:30:00,369.48,370.46,369.18,370.31,101366.0,359.071,360.0234,358.7795,359.8776,101366.0
2023-06-06 11:00:00,370.31,371.45,369.7,370.09,74758.0,359.8776,360.9855,359.2848,359.6638,74758.0
2023-06-06 11:30:00,370.17,370.9,369.84,370.57,52384.0,359.7416,360.451,359.4209,360.1303,52384.0
2023-06-06 12:00:00,370.57,371.77,370.3,370.7,52710.0,360.1303,361.2965,359.8679,360.2566,52710.0
2023-06-06 12:30:00,370.79,371.12,370.08,370.17,43594.0,360.3441,360.6648,359.6541,359.7416,43594.0
2023-06-06 13:00:00,370.18,371.32,369.72,370.28,42394.0,359.7513,360.8592,359.3042,359.8485,42394.0
2023-06-06 13:30:00,370.21,370.82,369.4,370.68,40810.0,359.7804,360.3732,358.9933,360.2372,40810.0
2023-06-06 14:00:00,370.61,372.16,369.96,372.09,68424.0,360.1692,361.6755,359.5375,361.6075,68424.0
2023-06-06 14:30:00,372.08,372.57,371.48,372.37,61572.0,361.5978,362.0739,361.0147,361.8796,61572.0
2023-06-06 15:00:00,372.43,373.54,372.28,373.34,59012.0,361.9379,363.0166,361.7921,362.8223,59012.0
2023-06-06 15:30:00,373.35,374.46,372.53,373.63,189385.0,362.832,363.9107,362.0351,363.1041,189385.0
2023-06-07 09:30:00,373.98,376.57,370.08,376.14,110424.0,363.4442,365.9613,359.6541,365.5434,110424.0
2023-06-07 10:00:00,375.92,377.94,375.3,377.53,65369.0,365.3296,367.2927,364.727,366.8942,65369.0
2023-06-07 10:30:00,377.43,377.89,375.52,377.16,60410.0,366.797,367.2441,364.9408,366.5346,60410.0
2023-06-07 11:00:00,377.17,379.0,377.02,378.68,44831.0,366.5444,368.3228,366.3986,368.0118,44831.0
2023-06-07 11:30:00,378.75,381.32,378.66,380.23,104478.0,368.0798,370.5774,367.9924,369.5181,104478.0
2023-06-07 12:00:00,380.23,382.96,379.98,382.91,88913.0,369.5181,372.1712,369.2752,372.1226,88913.0
2023-06-07 12:30:00,382.88,383.94,382.03,382.67,92931.0,372.0935,373.1236,371.2674,371.8894,92931.0
2023-06-07 13:00:00,382.71,383.74,382.35,383.46,72733.0,371.9283,372.9293,371.5784,372.6572,72733.0
2023-06-07 13:30:00,383.31,383.49,381.37,381.62,55847.0,372.5114,372.6863,370.626,370.869,55847.0
2023-06-07 14:00:00,381.66,381.9,380.76,381.41,45782.0,370.9079,371.1411,370.0332,370.6649,45782.0
2023-06-07 14:30:00,381.4,381.47,380.16,381.0,38736.0,370.6552,370.7232,369.4501,370.2665,38736.0
2023-06-07 15:00:00,381.05,382.41,380.71,382.34,44626.0,370.315,371.6367,369.9846,371.5687,44626.0
2023-06-07 15:30:00,382.34,382.64,381.6,381.73,154854.0,371.5687,371.8603,370.8496,370.9759,154854.0
2023-06-08 09:30:00,381.77,384.0,379.25,380.35,130302.0,371.0148,373.1819,368.5658,369.6348,130302.0
2023-06-08 10:00:00,380.34,381.16,378.77,379.57,47635.0,369.6251,370.4219,368.0993,368.8767,47635.0
2023-06-08 10:30:00,379.48,380.36,378.55,380.31,41900.0,368.7893,369.6445,367.8855,369.5959,41900.0
2023-06-08 11:00:00,380.32,380.49,379.46,380.02,39382.0,369.6056,369.7708,368.7698,369.3141,39382.0
2023-06-08 11:30:00,379.85,380.0,379.18,379.46,59780.0,369.1489,369.2946,368.4977,368.7698,59780.0
2023-06-08 12:00:00,379.45,380.85,379.28,380.74,35124.0,368.7601,370.1207,368.5949,370.0138,35124.0
2023-06-08 12:30:00,380.81,381.36,380.05,380.43,37237.0,370.0818,370.6163,369.3432,369.7125,37237.0
2023-06-08 13:00:00,380.28,380.58,379.99,380.04,22992.0,369.5667,369.8583,369.2849,369.3335,22992.0
2023-06-08 13:30:00,379.94,380.28,379.51,380.03,27571.0,369.2363,369.5667,368.8184,369.3238,27571.0
2023-06-08 14:00:00,380.04,381.11,379.98,381.11,34461.0,369.3335,370.3734,369.2752,370.3734,34461.0
2023-06-08 14:30:00,381.12,381.55,380.85,381.32,28443.0,370.3831,370.801,370.1207,370.5774,28443.0
2023-06-08 15:00:00,381.36,381.39,380.62,381.14,30318.0,370.6163,370.6455,369.8972,370.4025,30318.0
2023-06-08 15:30:00,381.03,381.64,380.59,380.71,96995.0,370.2956,370.8884,369.868,369.9846,96995.0
2023-06-09 09:30:00,381.73,383.37,380.18,381.65,94996.0,370.9759,372.5697,369.4696,370.8981,94996.0
2023-06-09 10:00:00,381.6,382.9,381.42,381.83,78717.0,370.8496,372.1129,370.6746,371.0731,78717.0
2023-06-09 10:30:00,381.94,382.79,380.45,382.4,57022.0,371.18,372.006,369.732,371.627,57022.0
2023-06-09 11:00:00,382.69,382.69,377.88,378.4,53663.0,371.9088,371.9088,367.2344,367.7397,53663.0
2023-06-09 11:30:00,378.46,378.82,377.07,377.99,38416.0,367.798,368.1479,366.4472,367.3413,38416.0
2023-06-09 12:00:00,377.98,378.71,377.4,377.75,41373.0,367.3315,368.041,366.7679,367.108,41373.0
2023-06-09 12:30:00,377.81,379.09,377.61,378.86,28797.0,367.1663,368.4103,366.972,368.1867,28797.0
2023-06-09 13:00:00,378.96,380.32,378.82,379.14,42324.0,368.2839,369.6056,368.1479,368.4589,42324.0
2023-06-09 13:30:00,379.03,379.96,378.8,379.5,31713.0,368.352,369.2558,368.1284,368.8087,31713.0
2023-06-09 14:00:00,379.42,380.25,379.02,379.82,31659.0,368.731,369.5376,368.3422,369.1197,31659.0
2023-06-09 14:30:00,379.71,379.82,378.92,379.51,31398.0,369.0128,369.1197,368.2451,368.8184,31398.0
2023-06-09 15:00:00,379.53,379.8,378.83,379.06,36021.0,368.8379,369.1003,368.1576,368.3811,36021.0
2023-06-09 15:30:00,379.07,379.59,378.73,378.87,101908.0,368.3908,368.8962,368.0604,368.1965,101908.0
2023-06-12 09:30:00,378.67,385.86,377.98,385.35,144585.0,368.0021,374.9895,367.3315,374.4939,144585.0
2023-06-12 10:00:00,385.44,386.83,383.74,384.25,72799.0,374.5814,375.9322,372.9293,373.4249,72799.0
2023-06-12 10:30:00,384.16,385.82,383.0,385.59,64188.0,373.3374,374.9507,372.2101,374.7271,64188.0
2023-06-12 11:00:00,385.63,386.06,384.56,385.07,41475.0,374.766,375.1839,373.7262,374.2218,41475.0
2023-06-12 11:30:00,385.13,385.57,384.65,385.4,29401.0,374.2801,374.7077,373.8136,374.5425,29401.0
2023-06-12 12:00:00,385.48,386.64,385.27,385.49,36532.0,374.6202,375.7476,374.4162,374.63,36532.0
2023-06-12 12:30:00,385.54,386.54,385.45,385.65,64431.0,374.6786,375.6504,374.5911,374.7855,64431.0
2023-06-12 13:00:00,385.8,385.93,385.02,385.38,48156.0,374.9312,375.0576,374.1732,374.5231,48156.0
2023-06-12 13:30:00,385.38,386.0,384.96,385.63,21391.0,374.5231,375.1256,374.1149,374.766,21391.0
2023-06-12 14:00:00,385.71,386.56,385.6,385.66,46395.0,374.8438,375.6698,374.7369,374.7952,46395.0
2023-06-12 14:30:00,385.72,386.05,385.21,385.99,33858.0,374.8535,375.1742,374.3579,375.1159,33858.0
2023-06-12 15:00:00,386.03,386.96,385.9,386.56,51210.0,375.1548,376.0586,375.0284,375.6698,51210.0
2023-06-12 15:30:00,386.66,388.07,386.41,387.19,134171.0,375.767,377.1373,375.524,376.2821,134171.0
2023-06-13 09:30:00,389.82,397.94,389.2,396.16,265176.0,378.838,386.7292,378.2354,384.9994,265176.0
2023-06-13 10:00:00,396.32,398.93,395.15,398.93,119830.0,385.1549,387.6913,384.0178,387.6913,119830.0
2023-06-13 10:30:00,398.94,400.79,397.6,398.36,177086.0,387.7011,389.4989,386.3988,387.1374,177086.0
2023-06-13 11:00:00,398.32,398.74,396.97,397.23,51786.0,387.0985,387.5067,385.7865,386.0392,51786.0
2023-06-13 11:30:00,397.29,397.92,395.71,397.29,65959.0,386.0975,386.7098,384.562,386.0975,65959.0
2023-06-13 12:00:00,397.17,399.34,396.82,399.34,59990.0,385.9809,388.0898,385.6408,388.0898,59990.0
2023-06-13 12:30:00,399.3,400.08,398.63,398.89,61326.0,388.0509,388.8089,387.3998,387.6525,61326.0
2023-06-13 13:00:00,398.85,399.76,398.31,399.46,33711.0,387.6136,388.4979,387.0888,388.2064,33711.0
2023-06-13 13:30:00,399.41,399.99,399.12,399.4,43859.0,388.1578,388.7215,387.876,388.1481,43859.0
2023-06-13 14:00:00,399.41,399.51,397.54,397.86,52103.0,388.1578,388.255,386.3405,386.6515,52103.0
2023-06-13 14:30:00,397.85,398.26,397.04,398.16,36440.0,386.6418,387.0402,385.8546,386.943,36440.0
2023-06-13 15:00:00,398.35,399.36,398.35,399.07,53480.0,387.1277,388.1092,387.1277,387.8274,53480.0
2023-06-13 15:30:00,399.05,399.24,397.59,398.25,168711.0,387.808,387.9926,386.3891,387.0305,168711.0
2023-06-14 09:30:00,400.0,405.08,398.82,404.82,194876.0,388.7312,393.6681,387.5844,393.4154,194876.0
2023-06-14 10:00:00,404.77,405.12,403.41,404.55,113430.0,393.3668,393.7069,392.0451,393.153,113430.0
2023-06-14 10:30:00,404.52,404.61,402.26,403.89,84383.0,393.1239,393.2113,390.9275,392.5116,84383.0
2023-06-14 11:00:00,403.93,404.54,403.27,403.7,57039.0,392.5505,393.1433,391.9091,392.327,57039.0
2023-06-14 11:30:00,403.7,404.07,402.06,402.17,37752.0,392.327,392.6865,390.7332,390.8401,37752.0
2023-06-14 12:00:00,402.34,402.94,401.66,402.72,39840.0,391.0053,391.5884,390.3444,391.3746,39840.0
2023-06-14 12:30:00,402.56,402.61,401.68,402.16,33253.0,391.2191,391.2677,390.3639,390.8303,33253.0
2023-06-14 13:00:00,402.11,402.86,401.94,402.24,37656.0,390.7817,391.5106,390.6165,390.9081,37656.0
2023-06-14 13:30:00,402.04,402.75,401.63,402.41,56373.0,390.7137,391.4037,390.3153,391.0733,56373.0
2023-06-14 14:00:00,401.96,402.48,398.69,399.4,71568.0,390.636,391.1413,387.4581,388.1481,71568.0
2023-06-14 14:30:00,399.54,402.94,399.25,402.8,71913.0,388.2841,391.5884,388.0023,391.4523,71913.0
2023-06-14 15:00:00,402.88,403.87,401.63,401.66,65082.0,391.5301,392.4922,390.3153,390.3444,65082.0
2023-06-14 15:30:00,401.68,401.68,398.31,399.11,199271.0,390.3639,390.3639,387.0888,387.8663,199271.0
2023-06-15 09:30:00,400.21,402.9,399.51,402.05,92454.0,388.9353,391.5495,388.255,390.7234,92454.0
2023-06-15 10:00:00,402.03,403.35,401.71,403.34,52608.0,390.704,391.9868,390.393,391.9771,52608.0
2023-06-15 10:30:00,403.35,403.35,401.51,401.94,56421.0,391.9868,391.9868,390.1986,390.6165,56421.0
2023-06-15 11:00:00,402.0,403.49,401.71,403.49,107216.0,390.6748,392.1229,390.393,392.1229,107216.0
2023-06-15 11:30:00,403.31,404.46,403.08,404.27,64479.0,391.9479,393.0655,391.7244,392.8809,64479.0
2023-06-15 12:00:00,404.41,404.41,403.51,404.2,47207.0,393.0169,393.0169,392.1423,392.8129,47207.0
2023-06-15 12:30:00,404.12,405.53,404.0,405.25,54473.0,392.7351,394.1054,392.6185,393.8333,54473.0
2023-06-15 13:00:00,405.24,405.24,404.3,404.65,26626.0,393.8236,393.8236,392.91,393.2502,26626.0
2023-06-15 13:30:00,404.72,406.39,404.63,406.24,28138.0,393.3182,394.9412,393.2308,394.7954,28138.0
2023-06-15 14:00:00,406.43,406.6,405.18,405.89,37569.0,394.98,395.1453,393.7653,394.4553,37569.0
2023-06-15 14:30:00,405.91,408.0,405.89,407.31,46899.0,394.4747,396.5058,394.4553,395.8353,46899.0
2023-06-15 15:00:00,407.42,407.7,406.56,407.06,56750.0,395.9422,396.2143,395.1064,395.5923,56750.0
2023-06-15 15:30:00,407.08,407.49,406.07,406.6,100390.0,395.6117,396.0102,394.6302,395.1453,100390.0
2023-06-16 09:30:00,407.77,409.95,405.49,406.08,374382.0,396.2823,398.4009,394.0665,394.6399,374382.0
2023-06-16 10:00:00,406.02,408.85,405.62,408.84,45361.0,394.5816,397.3319,394.1929,397.3221,45361.0
2023-06-16 10:30:00,408.77,409.21,407.38,408.32,74435.0,397.2541,397.6817,395.9033,396.8168,74435.0
2023-06-16 11:00:00,408.27,409.35,407.35,408.61,69796.0,396.7682,397.8178,395.8741,397.0986,69796.0
2023-06-16 11:30:00,408.56,408.8,407.23,408.4,41517.0,397.05,397.2833,395.7575,396.8945,41517.0
2023-06-16 12:00:00,408.4,409.09,408.01,409.09,32579.0,396.8945,397.5651,396.5155,397.5651,32579.0
2023-06-16 12:30:00,409.12,409.55,408.55,409.36,31088.0,397.5943,398.0121,397.0403,397.8275,31088.0
2023-06-16 13:00:00,409.33,409.6,408.85,409.04,27007.0,397.7983,398.0607,397.3319,397.5165,27007.0
2023-06-16 13:30:00,409.08,409.15,408.4,408.89,27395.0,397.5554,397.6234,396.8945,397.3707,27395.0
2023-06-16 14:00:00,408.84,409.2,408.66,409.17,27574.0,397.3221,397.672,397.1472,397.6429,27574.0
2023-06-16 14:30:00,408.96,409.11,408.37,408.84,35713.0,397.4388,397.5845,396.8654,397.3221,35713.0
2023-06-16 15:00:00,408.87,408.88,407.79,408.29,41014.0,397.3513,397.361,396.3017,396.7876,41014.0
2023-06-16 15:30:00,408.25,408.82,407.36,407.63,182605.0,396.7488,397.3027,395.8838,396.1462,182605.0
2023-06-20 09:30:00,401.84,407.63,400.0,405.88,163482.0,390.5194,396.1462,388.7312,394.4455,163482.0
2023-06-20 10:00:00,405.77,406.01,404.17,404.48,75640.0,394.3386,394.5719,392.7837,393.085,75640.0
2023-06-20 10:30:00,404.44,405.53,404.23,404.91,56004.0,393.0461,394.1054,392.842,393.5029,56004.0
2023-06-20 11:00:00,404.98,405.63,404.7,404.7,42033.0,393.5709,394.2026,393.2988,393.2988,42033.0
2023-06-20 11:30:00,404.81,406.05,404.38,405.68,47799.0,393.4057,394.6107,392.9878,394.2512,47799.0
2023-06-20 12:00:00,405.33,405.95,404.65,405.33,31729.0,393.911,394.5136,393.2502,393.911,31729.0
2023-06-20 12:30:00,405.47,407.34,405.47,407.34,28278.0,394.0471,395.8644,394.0471,395.8644,28278.0
2023-06-20 13:00:00,407.32,407.67,406.84,406.84,28768.0,395.845,396.1851,395.3785,395.3785,28768.0
2023-06-20 13:30:00,406.71,407.33,406.26,406.98,28118.0,395.2522,395.8547,394.8148,395.5145,28118.0
2023-06-20 14:00:00,407.18,407.53,406.87,407.48,23693.0,395.7089,396.0491,395.4076,396.0005,23693.0
2023-06-20 14:30:00,407.44,407.86,407.11,407.55,32824.0,395.9616,396.3698,395.6409,396.0685,32824.0
2023-06-20 15:00:00,407.5,407.81,407.09,407.75,31034.0,396.0199,396.3212,395.6214,396.2629,31034.0
2023-06-20 15:30:00,407.83,408.96,407.29,407.99,110991.0,396.3406,397.4388,395.8158,396.4961,110991.0
2023-06-21 09:30:00,406.92,413.35,405.02,413.01,149367.0,395.4562,401.7051,393.6098,401.3747,149367.0
2023-06-21 10:00:00,413.17,417.0,412.9,416.58,135572.0,401.5302,405.2523,401.2678,404.8441,135572.0
2023-06-21 10:30:00,416.62,417.45,415.02,416.93,91177.0,404.883,405.6896,403.328,405.1842,91177.0
2023-06-21 11:00:00,417.06,418.0,416.11,416.53,71856.0,405.3106,406.2241,404.3873,404.7955,71856.0
2023-06-21 11:30:00,416.51,416.51,415.34,415.94,51056.0,404.7761,404.7761,403.639,404.2221,51056.0
2023-06-21 12:00:00,415.92,417.43,415.65,417.43,52088.0,404.2027,405.6701,403.9403,405.6701,52088.0
2023-06-21 12:30:00,417.47,417.59,416.07,416.28,62697.0,405.709,405.8256,404.3485,404.5525,62697.0
2023-06-21 13:00:00,416.17,416.72,415.46,416.61,39024.0,404.4456,404.9802,403.7556,404.8733,39024.0
2023-06-21 13:30:00,416.52,416.77,416.0,416.76,32338.0,404.7858,405.0287,404.2804,405.019,32338.0
2023-06-21 14:00:00,416.79,417.76,416.69,417.62,40903.0,405.0482,405.9909,404.951,405.8548,40903.0
2023-06-21 14:30:00,417.59,417.8,417.15,417.79,39044.0,405.8256,406.0297,405.398,406.02,39044.0
2023-06-21 15:00:00,417.65,417.79,416.65,416.83,35747.0,405.884,406.02,404.9121,405.0871,35747.0
2023-06-21 15:30:00,416.78,417.72,416.29,416.51,156700.0,405.0385,405.952,404.5623,404.7761,156700.0
2023-06-22 09:30:00,414.83,418.12,411.98,415.34,143014.0,403.1434,406.3407,400.3737,403.639,143014.0
2023-06-22 10:00:00,415.29,417.1,414.42,416.88,89960.0,403.5904,405.3494,402.7449,405.1356,89960.0
2023-06-22 10:30:00,416.93,416.93,414.81,415.27,62649.0,405.1842,405.1842,403.124,403.571,62649.0
2023-06-22 11:00:00,415.38,416.35,415.05,415.8,50871.0,403.6779,404.6206,403.3572,404.0861,50871.0
2023-06-22 11:30:00,415.85,416.97,415.52,415.99,46529.0,404.1347,405.2231,403.814,404.2707,46529.0
2023-06-22 12:00:00,416.03,416.38,415.37,416.0,35190.0,404.3096,404.6497,403.6682,404.2804,35190.0
2023-06-22 12:30:00,416.07,416.31,415.33,415.66,29288.0,404.3485,404.5817,403.6293,403.95,29288.0
2023-06-22 13:00:00,415.68,416.07,415.06,416.02,29966.0,403.9695,404.3485,403.3669,404.2999,29966.0
2023-06-22 13:30:00,416.01,416.68,415.93,416.61,30319.0,404.2902,404.9413,404.2124,404.8733,30319.0
2023-06-22 14:00:00,416.67,417.17,415.95,417.17,53265.0,404.9316,405.4175,404.2318,405.4175,53265.0
2023-06-22 14:30:00,417.17,417.96,417.05,417.74,53371.0,405.4175,406.1852,405.3009,405.9714,53371.0
2023-06-22 15:00:00,417.76,418.38,415.61,415.62,73869.0,405.9909,406.5934,403.9014,403.9111,73869.0
2023-06-22 15:30:00,415.69,416.91,415.12,415.52,157845.0,403.9792,405.1648,403.4252,403.814,157845.0
2023-06-23 09:30:00,411.08,411.33,406.26,407.38,140529.0,399.499,399.742,394.8148,395.9033,140529.0
2023-06-23 10:00:00,407.61,409.67,406.44,408.55,64215.0,396.1268,398.1288,394.9898,397.0403,64215.0
2023-06-23 10:30:00,408.67,409.44,408.02,409.43,48284.0,397.1569,397.9052,396.5252,397.8955,48284.0
2023-06-23 11:00:00,409.84,409.91,407.19,408.18,32874.0,398.294,398.362,395.7186,396.6807,32874.0
2023-06-23 11:30:00,408.25,410.56,408.0,409.32,44541.0,396.7488,398.9937,396.5058,397.7886,44541.0
2023-06-23 12:00:00,409.55,409.73,408.11,408.62,37346.0,398.0121,398.1871,396.6127,397.1083,37346.0
2023-06-23 12:30:00,408.7,408.98,408.15,408.56,26228.0,397.1861,397.4582,396.6516,397.05,26228.0
2023-06-23 13:00:00,408.51,409.34,408.3,409.28,18292.0,397.0014,397.8081,396.7974,397.7498,18292.0
2023-06-23 13:30:00,409.35,409.68,408.86,409.13,19340.0,397.8178,398.1385,397.3416,397.604,19340.0
2023-06-23 14:00:00,409.18,409.21,408.15,408.33,38044.0,397.6526,397.6817,396.6516,396.8265,38044.0
2023-06-23 14:30:00,408.3,408.43,407.03,407.14,56420.0,396.7974,396.9237,395.5631,395.67,56420.0
2023-06-23 15:00:00,407.08,407.11,405.59,405.71,56101.0,395.6117,395.6409,394.1637,394.2803,56101.0
2023-06-23 15:30:00,405.69,406.37,404.07,404.41,272527.0,394.2609,394.9217,392.6865,393.0169,272527.0
2023-06-26 09:30:00,404.94,415.85,404.94,414.5,137578.0,393.532,404.1347,393.532,402.8227,137578.0
2023-06-26 10:00:00,414.5,415.37,410.94,411.18,77086.0,402.8227,403.6682,399.363,399.5962,77086.0
2023-06-26 10:30:00,411.15,411.15,409.31,410.36,46905.0,399.5671,399.5671,397.7789,398.7993,46905.0
2023-06-26 11:00:00,410.37,410.56,408.01,408.94,63182.0,398.809,398.9937,396.5155,397.4193,63182.0
2023-06-26 11:30:00,408.95,410.73,408.81,410.41,30843.0,397.429,399.1589,397.293,398.8479,30843.0
2023-06-26 12:00:00,410.42,410.87,409.44,410.87,38157.0,398.8576,399.295,397.9052,399.295,38157.0
2023-06-26 12:30:00,410.82,410.97,409.43,409.77,38780.0,399.2464,399.3921,397.8955,398.2259,38780.0
2023-06-26 13:00:00,409.78,410.37,409.58,410.15,23753.0,398.2357,398.809,398.0413,398.5952,23753.0
2023-06-26 13:30:00,410.46,410.46,409.75,409.87,16508.0,398.8965,398.8965,398.2065,398.3231,16508.0
2023-06-26 14:00:00,409.8,410.41,409.8,410.34,21153.0,398.2551,398.8479,398.2551,398.7799,21153.0
2023-06-26 14:30:00,410.29,411.39,410.26,411.33,26801.0,398.7313,399.8003,398.7021,399.742,26801.0
2023-06-26 15:00:00,411.45,411.94,411.1,411.42,39847.0,399.8586,400.3348,399.5185,399.8295,39847.0
2023-06-26 15:30:00,411.39,411.44,409.46,410.3,112489.0,399.8003,399.8489,397.9247,398.741,112489.0
2023-06-27 09:30:00,410.74,411.5,400.63,405.05,198400.0,399.1686,399.9072,389.3434,393.6389,198400.0
2023-06-27 10:00:00,404.74,408.55,404.13,407.94,55962.0,393.3377,397.0403,392.7448,396.4475,55962.0
2023-06-27 10:30:00,408.11,409.19,408.11,408.81,34973.0,396.6127,397.6623,396.6127,397.293,34973.0
2023-06-27 11:00:00,408.93,409.19,407.48,407.99,52777.0,397.4096,397.6623,396.0005,396.4961,52777.0
2023-06-27 11:30:00,408.12,408.86,407.52,407.54,28665.0,396.6224,397.3416,396.0393,396.0588,28665.0
2023-06-27 12:00:00,407.65,408.34,406.78,408.2,26853.0,396.1657,396.8362,395.3202,396.7002,26853.0
2023-06-27 12:30:00,408.13,408.82,407.46,408.2,28536.0,396.6321,397.3027,395.981,396.7002,28536.0
2023-06-27 13:00:00,408.14,408.28,407.39,407.61,26372.0,396.6419,396.7779,395.913,396.1268,26372.0
2023-06-27 13:30:00,407.76,409.89,407.61,409.53,52027.0,396.2726,398.3426,396.1268,397.9927,52027.0
2023-06-27 14:00:00,409.42,409.6,409.0,409.11,16943.0,397.8858,398.0607,397.4776,397.5845,16943.0
2023-06-27 14:30:00,409.2,410.52,409.01,410.39,23906.0,397.672,398.9548,397.4874,398.8285,23906.0
2023-06-27 15:00:00,410.47,410.63,409.37,410.52,28377.0,398.9062,399.0617,397.8372,398.9548,28377.0
2023-06-27 15:30:00,410.53,410.53,409.23,409.51,99440.0,398.9645,398.9645,397.7012,397.9733,99440.0
2023-06-28 09:30:00,410.11,412.8,407.21,412.04,146216.0,398.5564,401.1706,395.7381,400.432,146216.0
2023-06-28 10:00:00,412.04,412.04,407.03,407.81,70844.0,400.432,400.432,395.5631,396.3212,70844.0
2023-06-28 10:30:00,407.83,408.53,406.71,407.02,57605.0,396.3406,397.0209,395.2522,395.5534,57605.0
2023-06-28 11:00:00,407.03,407.9,406.74,407.19,65902.0,395.5631,396.4086,395.2813,395.7186,65902.0
2023-06-28 11:30:00,407.2,408.41,407.02,407.46,22314.0,395.7283,396.9043,395.5534,395.981,22314.0
2023-06-28 12:00:00,407.48,409.27,407.35,409.04,42346.0,396.0005,397.74,395.8741,397.5165,42346.0
2023-06-28 12:30:00,408.88,409.72,407.55,408.21,32415.0,397.361,398.1774,396.0685,396.7099,32415.0
2023-06-28 13:00:00,408.33,408.65,407.83,407.99,25761.0,396.8265,397.1375,396.3406,396.4961,25761.0
2023-06-28 13:30:00,407.83,407.84,406.63,406.63,36964.0,396.3406,396.3503,395.1744,395.1744,36964.0
2023-06-28 14:00:00,406.66,407.18,406.5,406.84,34681.0,395.2036,395.7089,395.0481,395.3785,34681.0
2023-06-28 14:30:00,406.83,407.08,405.65,406.21,48680.0,395.3688,395.6117,394.222,394.7662,48680.0
2023-06-28 15:00:00,406.18,406.4,405.09,406.11,57446.0,394.7371,394.9509,393.6778,394.6691,57446.0
2023-06-28 15:30:00,406.11,406.69,404.84,405.32,198868.0,394.6691,395.2327,393.4348,393.9013,198868.0
2023-06-29 09:30:00,401.69,404.83,395.0,402.95,232516.0,391.5885,394.6496,385.0668,392.8169,232516.0
2023-06-29 10:00:00,402.98,405.81,402.97,404.29,72173.0,392.8461,395.6049,392.8364,394.1232,72173.0
2023-06-29 10:30:00,404.42,404.48,401.56,402.94,57812.0,394.2499,394.3084,391.4618,392.8071,57812.0
2023-06-29 11:00:00,402.86,403.17,401.14,401.68,38644.0,392.7291,393.0313,391.0524,391.5788,38644.0
2023-06-29 11:30:00,401.68,402.66,401.17,401.34,42544.0,391.5788,392.5342,391.0816,391.2473,42544.0
2023-06-29 12:00:00,401.49,402.1,400.85,401.94,48339.0,391.3936,391.9882,390.7697,391.8323,48339.0
2023-06-29 12:30:00,401.87,402.49,401.29,401.88,54072.0,391.764,392.3684,391.1986,391.7738,54072.0
2023-06-29 13:00:00,401.76,402.23,401.23,401.88,25676.0,391.6568,392.115,391.1401,391.7738,25676.0
2023-06-29 13:30:00,401.93,402.01,400.32,400.5,56320.0,391.8225,391.9005,390.253,390.4285,56320.0
2023-06-29 14:00:00,400.62,400.66,399.12,400.12,92504.0,390.5455,390.5844,389.0832,390.058,92504.0
2023-06-29 14:30:00,400.04,400.15,398.85,399.89,89701.0,389.98,390.0873,388.82,389.8338,89701.0
2023-06-29 15:00:00,400.2,401.41,400.2,401.39,53872.0,390.136,391.3156,390.136,391.2961,53872.0
2023-06-29 15:30:00,401.46,402.23,401.11,401.77,105490.0,391.3643,392.115,391.0231,391.6665,105490.0
2023-06-30 09:30:00,405.47,407.99,403.87,406.39,125575.0,395.2735,397.7301,393.7137,396.1704,125575.0
2023-06-30 10:00:00,406.27,406.8,404.45,404.97,55559.0,396.0534,396.57,394.2791,394.7861,55559.0
2023-06-30 10:30:00,405.28,405.6,403.31,405.56,46734.0,395.0883,395.4002,393.1678,395.3612,46734.0
2023-06-30 11:00:00,405.69,408.21,405.6,407.07,44797.0,395.488,397.9446,395.4002,396.8333,44797.0
2023-06-30 11:30:00,407.39,408.6,406.99,407.74,51209.0,397.1452,398.3248,396.7553,397.4864,51209.0
2023-06-30 12:00:00,407.67,408.24,406.34,407.79,38362.0,397.4182,397.9738,396.1216,397.5351,38362.0
2023-06-30 12:30:00,407.81,407.93,405.14,405.53,63339.0,397.5546,397.6716,394.9518,395.332,63339.0
2023-06-30 13:00:00,405.58,406.36,404.59,404.92,76854.0,395.3807,396.1411,394.4156,394.7373,76854.0
2023-06-30 13:30:00,404.99,405.75,403.9,405.32,94006.0,394.8056,395.5464,393.743,395.1273,94006.0
2023-06-30 14:00:00,405.51,406.37,405.34,405.59,37169.0,395.3125,396.1509,395.1468,395.3905,37169.0
2023-06-30 14:30:00,405.44,407.43,405.44,407.34,47356.0,395.2442,397.1842,395.2442,397.0965,47356.0
2023-06-30 15:00:00,407.39,407.86,406.21,406.33,49240.0,397.1452,397.6034,395.9949,396.1119,49240.0
2023-06-30 15:30:00,406.29,406.48,404.79,405.08,155935.0,396.0729,396.2581,394.6106,394.8933,155935.0
2023-07-03 09:30:00,402.23,404.65,399.72,402.52,91851.0,392.115,394.4741,389.6681,392.3977,91851.0
2023-07-03 10:00:00,402.57,403.82,401.25,403.33,60736.0,392.4464,393.665,391.1596,393.1873,60736.0
2023-07-03 10:30:00,403.23,404.79,402.24,404.59,40578.0,393.0898,394.6106,392.1247,394.4156,40578.0
2023-07-03 11:00:00,404.86,406.4,404.76,405.53,36673.0,394.6788,396.1801,394.5813,395.332,36673.0
2023-07-03 11:30:00,405.86,406.66,405.67,405.98,26155.0,395.6537,396.4336,395.4685,395.7707,26155.0
2023-07-03 12:00:00,406.08,406.4,405.55,406.12,18899.0,395.8681,396.1801,395.3515,395.9071,18899.0
2023-07-03 12:30:00,406.26,407.31,406.11,406.63,51900.0,396.0436,397.0672,395.8974,396.4043,51900.0
2023-07-05 09:30:00,406.0,408.27,405.31,407.73,114440.0,395.7902,398.0031,395.1175,397.4767,114440.0
2023-07-05 10:00:00,407.78,408.27,405.0,405.21,57331.0,397.5254,398.0031,394.8153,395.02,57331.0
2023-07-05 10:30:00,405.22,405.85,403.77,405.52,47391.0,395.0298,395.6439,393.6162,395.3222,47391.0
2023-07-05 11:00:00,405.61,407.95,405.61,407.86,52256.0,395.41,397.6911,395.41,397.6034,52256.0
2023-07-05 11:30:00,407.87,408.84,406.95,407.46,31669.0,397.6131,398.5587,396.7163,397.2134,31669.0
2023-07-05 12:00:00,407.62,407.83,405.78,406.16,48481.0,397.3694,397.5741,395.5757,395.9461,48481.0
2023-07-05 12:30:00,406.08,406.55,405.55,406.37,34259.0,395.8681,396.3263,395.3515,396.1509,34259.0
2023-07-05 13:00:00,406.29,406.29,405.18,405.65,18356.0,396.0729,396.0729,394.9908,395.449,18356.0
2023-07-05 13:30:00,405.71,405.97,405.56,405.81,20972.0,395.5075,395.7609,395.3612,395.6049,20972.0
2023-07-05 14:00:00,405.81,406.09,404.75,405.26,38433.0,395.6049,395.8779,394.5716,395.0688,38433.0
2023-07-05 14:30:00,405.3,406.32,405.21,406.11,40318.0,395.1078,396.1021,395.02,395.8974,40318.0
2023-07-05 15:00:00,406.34,406.34,405.61,405.9,36585.0,396.1216,396.1216,395.41,395.6927,36585.0
2023-07-05 15:30:00,405.9,406.12,404.57,404.59,98715.0,395.6927,395.9071,394.3961,394.4156,98715.0
2023-07-06 09:30:00,402.95,404.73,400.0,402.04,74210.0,392.8169,394.5521,389.941,391.9297,74210.0
2023-07-06 10:00:00,402.16,402.95,399.75,400.07,42101.0,392.0467,392.8169,389.6973,390.0093,42101.0
2023-07-06 10:30:00,399.98,401.06,399.87,400.43,33377.0,389.9215,390.9744,389.8143,390.3602,33377.0
2023-07-06 11:00:00,400.6,401.84,400.47,400.68,73918.0,390.526,391.7348,390.3992,390.6039,73918.0
2023-07-06 11:30:00,400.78,402.19,400.62,401.69,50120.0,390.7014,392.076,390.5455,391.5885,50120.0
2023-07-06 12:00:00,401.86,402.42,401.04,401.37,24460.0,391.7543,392.3002,390.9549,391.2766,24460.0
2023-07-06 12:30:00,401.52,403.03,401.25,402.59,31563.0,391.4228,392.8948,391.1596,392.4659,31563.0
2023-07-06 13:00:00,402.57,403.24,402.33,402.84,32807.0,392.4464,393.0996,392.2124,392.7096,32807.0
2023-07-06 13:30:00,402.95,402.98,401.42,402.07,39670.0,392.8169,392.8461,391.3253,391.959,39670.0
2023-07-06 14:00:00,402.1,402.67,401.14,401.15,35332.0,391.9882,392.5439,391.0524,391.0621,35332.0
2023-07-06 14:30:00,401.29,402.09,401.27,401.62,39786.0,391.1986,391.9785,391.1791,391.5203,39786.0
2023-07-06 15:00:00,401.67,402.19,400.98,401.56,56851.0,391.569,392.076,390.8964,391.4618,56851.0
2023-07-06 15:30:00,401.51,402.31,401.04,401.25,173881.0,391.4131,392.193,390.9549,391.1596,173881.0
2023-07-07 09:30:00,399.43,403.15,399.43,402.43,88535.0,389.3854,393.0118,389.3854,392.3099,88535.0
2023-07-07 10:00:00,402.28,404.34,401.48,404.34,29049.0,392.1637,394.1719,391.3838,394.1719,29049.0
2023-07-07 10:30:00,404.32,407.26,404.17,405.7,45603.0,394.1524,397.0185,394.0062,395.4977,45603.0
2023-07-07 11:00:00,405.75,406.59,404.54,406.59,28355.0,395.5464,396.3653,394.3669,396.3653,28355.0
2023-07-07 11:30:00,406.71,408.18,406.42,407.82,46987.0,396.4823,397.9153,396.1996,397.5644,46987.0
2023-07-07 12:00:00,407.77,407.77,405.63,405.99,37433.0,397.5156,397.5156,395.4295,395.7804,37433.0
2023-07-07 12:30:00,406.07,408.43,405.9,407.94,30850.0,395.8584,398.1591,395.6927,397.6814,30850.0
2023-07-07 13:00:00,408.0,408.31,407.43,408.02,17253.0,397.7399,398.0421,397.1842,397.7594,17253.0
2023-07-07 13:30:00,408.05,408.05,407.02,407.11,27147.0,397.7886,397.7886,396.7845,396.8722,27147.0
2023-07-07 14:00:00,407.24,407.5,406.85,407.34,20626.0,396.999,397.2524,396.6188,397.0965,20626.0
2023-07-07 14:30:00,407.46,407.62,406.56,406.71,14837.0,397.2134,397.3694,396.3361,396.4823,14837.0
2023-07-07 15:00:00,406.87,407.09,406.28,406.58,26945.0,396.6383,396.8527,396.0631,396.3556,26945.0
2023-07-07 15:30:00,406.58,406.77,404.25,405.3,102076.0,396.3556,396.5408,394.0842,395.1078,102076.0
2023-07-10 09:30:00,403.14,408.27,401.93,407.1,89585.0,393.0021,398.0031,391.8225,396.8625,89585.0
2023-07-10 10:00:00,406.97,408.74,406.25,406.5,39051.0,396.7358,398.4613,396.0339,396.2776,39051.0
2023-07-10 10:30:00,406.52,407.42,405.31,406.37,30452.0,396.2971,397.1744,395.1175,396.1509,30452.0
2023-07-10 11:00:00,406.25,406.55,404.5,405.44,36196.0,396.0339,396.3263,394.3279,395.2442,36196.0
2023-07-10 11:30:00,405.45,406.0,404.3,405.25,34141.0,395.254,395.7902,394.1329,395.059,34141.0
2023-07-10 12:00:00,405.46,406.2,404.51,405.77,20924.0,395.2637,395.9851,394.3376,395.5659,20924.0
2023-07-10 12:30:00,405.86,406.03,405.08,405.55,20722.0,395.6537,395.8194,394.8933,395.3515,20722.0
2023-07-10 13:00:00,405.72,406.4,405.72,405.75,17882.0,395.5172,396.1801,395.5172,395.5464,17882.0
2023-07-10 13:30:00,405.84,406.25,405.56,406.23,21467.0,395.6342,396.0339,395.3612,396.0144,21467.0
2023-07-10 14:00:00,406.23,406.42,405.42,406.31,35644.0,396.0144,396.1996,395.2247,396.0924,35644.0
2023-07-10 14:30:00,406.2,406.67,405.83,406.57,33158.0,395.9851,396.4433,395.6244,396.3458,33158.0
2023-07-10 15:00:00,406.5,406.97,406.22,406.72,25974.0,396.2776,396.7358,396.0046,396.4921,25974.0
2023-07-10 15:30:00,406.71,407.22,406.29,407.2,69077.0,396.4823,396.9795,396.0729,396.96,69077.0
2023-07-11 09:30:00,410.41,414.5,410.41,413.36,103870.0,400.0893,404.0764,400.0893,402.9651,103870.0
2023-07-11 10:00:00,413.41,413.73,412.73,413.07,42620.0,403.0138,403.3258,402.3509,402.6824,42620.0
2023-07-11 10:30:00,412.96,412.97,411.48,412.43,34037.0,402.5751,402.5849,401.1324,402.0585,34037.0
2023-07-11 11:00:00,412.31,413.18,412.08,412.26,44667.0,401.9415,402.7896,401.7173,401.8927,44667.0
2023-07-11 11:30:00,412.32,413.51,412.2,413.0,35144.0,401.9512,403.1113,401.8342,402.6141,35144.0
2023-07-11 12:00:00,413.09,413.09,411.66,412.33,41777.0,402.7019,402.7019,401.3078,401.961,41777.0
2023-07-11 12:30:00,412.34,412.34,411.6,412.3,29446.0,401.9707,401.9707,401.2493,401.9317,29446.0
2023-07-11 13:00:00,412.31,412.65,412.0,412.39,20649.0,401.9415,402.2729,401.6393,402.0195,20649.0
2023-07-11 13:30:00,412.38,412.46,411.75,411.94,21253.0,402.0097,402.0877,401.3956,401.5808,21253.0
2023-07-11 14:00:00,411.94,412.81,411.75,412.76,23451.0,401.5808,402.4289,401.3956,402.3802,23451.0
2023-07-11 14:30:00,412.72,412.88,412.35,412.7,24577.0,402.3412,402.4971,401.9805,402.3217,24577.0
2023-07-11 15:00:00,412.77,413.58,412.65,413.49,32716.0,402.3899,403.1795,402.2729,403.0918,32716.0
2023-07-11 15:30:00,413.53,414.46,413.09,413.7,116417.0,403.1308,404.0374,402.7019,403.2965,116417.0
2023-07-12 09:30:00,417.0,417.95,413.8,416.36,105904.0,406.5135,407.4396,403.394,405.8896,105904.0
2023-07-12 10:00:00,416.5,416.68,414.96,416.28,48894.0,406.0261,406.2016,404.5248,405.8116,48894.0
2023-07-12 10:30:00,416.04,417.75,415.98,417.68,32562.0,405.5777,407.2447,405.5192,407.1764,32562.0
2023-07-12 11:00:00,417.57,418.02,415.76,416.37,48293.0,407.0692,407.5079,405.3047,405.8994,48293.0
2023-07-12 11:30:00,416.31,416.31,414.35,414.35,38934.0,405.8409,405.8409,403.9302,403.9302,38934.0
2023-07-12 12:00:00,414.35,414.35,408.9,409.71,93973.0,403.9302,403.9302,398.6172,399.4069,93973.0
2023-07-12 12:30:00,409.88,411.3,409.76,410.46,41795.0,399.5726,400.9569,399.4556,400.138,41795.0
2023-07-12 13:00:00,410.53,410.74,409.31,410.1,50556.0,400.2062,400.411,399.0169,399.7871,50556.0
2023-07-12 13:30:00,409.95,410.76,409.22,409.32,28595.0,399.6408,400.4305,398.9292,399.0267,28595.0
2023-07-12 14:00:00,409.46,410.07,409.03,409.29,35292.0,399.1631,399.7578,398.744,398.9974,35292.0
2023-07-12 14:30:00,409.29,409.82,408.6,409.14,32230.0,398.9974,399.5141,398.3248,398.8512,32230.0
2023-07-12 15:00:00,409.13,409.33,407.5,407.88,51864.0,398.8414,399.0364,397.2524,397.6229,51864.0
2023-07-12 15:30:00,407.93,408.54,407.5,407.81,123981.0,397.6716,398.2663,397.2524,397.5546,123981.0
2023-07-13 09:30:00,408.21,410.11,405.09,408.52,88247.0,397.9446,399.7968,394.903,398.2468,88247.0
2023-07-13 10:00:00,408.53,408.68,407.27,407.89,43741.0,398.2565,398.4028,397.0282,397.6326,43741.0
2023-07-13 10:30:00,407.62,408.18,406.73,407.5,41968.0,397.3694,397.9153,396.5018,397.2524,41968.0
2023-07-13 11:00:00,407.42,408.35,407.15,408.05,24933.0,397.1744,398.0811,396.9112,397.7886,24933.0
2023-07-13 11:30:00,408.01,408.93,407.7,408.65,23158.0,397.7496,398.6465,397.4474,398.3735,23158.0
2023-07-13 12:00:00,408.67,409.5,408.07,409.43,29074.0,398.393,399.2021,397.8081,399.1339,29074.0
2023-07-13 12:30:00,409.35,410.15,408.73,409.05,29559.0,399.0559,399.8358,398.4515,398.7635,29559.0
2023-07-13 13:00:00,409.01,410.08,408.33,409.76,27886.0,398.7245,399.7676,398.0616,399.4556,27886.0
2023-07-13 13:30:00,409.75,410.24,409.21,410.14,22707.0,399.4459,399.9235,398.9194,399.826,22707.0
2023-07-13 14:00:00,410.14,411.21,410.04,410.38,44938.0,399.826,400.8691,399.7286,400.06,44938.0
2023-07-13 14:30:00,410.29,410.57,409.85,410.44,22880.0,399.9723,400.2452,399.5433,400.1185,22880.0
2023-07-13 15:00:00,410.34,410.36,409.6,409.93,28610.0,400.021,400.0405,399.2996,399.6213,28610.0
2023-07-13 15:30:00,409.87,410.35,409.15,409.51,106731.0,399.5628,400.0308,398.8609,399.2119,106731.0
2023-07-14 09:30:00,413.18,413.94,409.11,411.62,75461.0,402.7896,403.5305,398.822,401.2688,75461.0
2023-07-14 10:00:00,411.2,412.91,410.47,411.34,43461.0,400.8594,402.5264,400.1477,400.9959,43461.0
2023-07-14 10:30:00,411.34,411.68,409.08,411.14,33904.0,400.9959,401.3273,398.7927,400.8009,33904.0
2023-07-14 11:00:00,411.2,411.98,410.74,411.96,33490.0,400.8594,401.6198,400.411,401.6003,33490.0
2023-07-14 11:30:00,411.96,411.96,410.78,411.35,22346.0,401.6003,401.6003,400.45,401.0056,22346.0
2023-07-14 12:00:00,411.59,411.69,410.71,411.09,18607.0,401.2396,401.3371,400.3817,400.7522,18607.0
2023-07-14 12:30:00,411.03,412.01,411.03,411.77,19086.0,400.6937,401.649,400.6937,401.4151,19086.0
2023-07-14 13:00:00,411.84,413.02,411.81,412.12,36381.0,401.4833,402.6336,401.4541,401.7563,36381.0
2023-07-14 13:30:00,412.14,413.88,412.14,413.25,34094.0,401.7758,403.472,401.7758,402.8578,34094.0
2023-07-14 14:00:00,413.26,413.9,413.16,413.85,27268.0,402.8676,403.4915,402.7701,403.4428,27268.0
2023-07-14 14:30:00,413.92,414.0,413.38,413.55,29622.0,403.511,403.589,402.9846,403.1503,29622.0
2023-07-14 15:00:00,413.55,414.73,413.2,414.28,36717.0,403.1503,404.3006,402.8091,403.8619,36717.0
2023-07-14 15:30:00,414.4,414.95,413.86,414.95,79868.0,403.9789,404.5151,403.4525,404.5151,79868.0
2023-07-17 09:30:00,414.97,421.0,414.9,418.34,152067.0,404.5346,410.4129,404.4663,407.8198,152067.0
2023-07-17 10:00:00,418.51,419.98,417.35,417.91,57354.0,407.9856,409.4186,406.8547,407.4007,57354.0
2023-07-17 10:30:00,418.02,421.1,417.89,420.48,55077.0,407.5079,410.5104,407.3812,409.906,55077.0
2023-07-17 11:00:00,420.65,421.87,419.51,421.8,45605.0,410.0717,411.2611,408.9604,411.1928,45605.0
2023-07-17 11:30:00,421.67,421.97,420.8,421.77,46027.0,411.0661,411.3586,410.218,411.1636,46027.0
2023-07-17 12:00:00,421.77,422.8,421.65,421.94,33524.0,411.1636,412.1677,411.0466,411.3293,33524.0
2023-07-17 12:30:00,421.81,422.29,421.17,422.29,36581.0,411.2026,411.6705,410.5787,411.6705,36581.0
2023-07-17 13:00:00,422.3,423.42,422.17,423.14,35510.0,411.6803,412.7721,411.5535,412.4991,35510.0
2023-07-17 13:30:00,423.14,423.14,422.1,422.24,19610.0,412.4991,412.4991,411.4853,411.6218,19610.0
2023-07-17 14:00:00,422.33,422.61,421.04,422.36,25056.0,411.7095,411.9825,410.4519,411.7387,25056.0
2023-07-17 14:30:00,422.5,422.5,421.14,421.86,23014.0,411.8752,411.8752,410.5494,411.2513,23014.0
2023-07-17 15:00:00,421.83,422.72,421.71,422.0,33800.0,411.2221,412.0897,411.1051,411.3878,33800.0
2023-07-17 15:30:00,421.91,421.91,419.73,420.61,142080.0,411.3001,411.3001,409.1749,410.0328,142080.0
2023-07-18 09:30:00,421.32,426.78,420.74,426.06,110181.0,410.7249,416.0476,410.1595,415.3457,110181.0
2023-07-18 10:00:00,426.26,427.78,425.79,427.22,49395.0,415.5407,417.0224,415.0825,416.4765,49395.0
2023-07-18 10:30:00,427.43,428.3,426.83,427.15,62221.0,416.6813,417.5294,416.0963,416.4083,62221.0
2023-07-18 11:00:00,427.14,428.31,426.2,427.89,40069.0,416.3985,417.5391,415.4822,417.1297,40069.0
2023-07-18 11:30:00,427.78,427.82,425.25,425.46,35502.0,417.0224,417.0614,414.5561,414.7608,35502.0
2023-07-18 12:00:00,425.49,427.59,425.47,427.41,50037.0,414.79,416.8372,414.7705,416.6618,50037.0
2023-07-18 12:30:00,427.36,428.46,426.69,427.73,26584.0,416.613,417.6853,415.9599,416.9737,26584.0
2023-07-18 13:00:00,428.01,428.46,427.65,428.27,21171.0,417.2467,417.6853,416.8957,417.5001,21171.0
2023-07-18 13:30:00,428.2,428.97,427.85,428.71,29495.0,417.4319,418.1825,417.0907,417.9291,29495.0
2023-07-18 14:00:00,428.92,429.93,428.91,429.49,68569.0,418.1338,419.1184,418.124,418.6894,68569.0
2023-07-18 14:30:00,429.59,429.94,429.35,429.76,45331.0,418.7869,419.1281,418.553,418.9527,45331.0
2023-07-18 15:00:00,429.78,431.77,429.54,431.39,67280.0,418.9722,420.9121,418.7382,420.5417,67280.0
2023-07-18 15:30:00,431.35,431.96,430.61,431.5,211314.0,420.5027,421.0973,419.7813,420.6489,211314.0
2023-07-19 09:30:00,432.25,435.9,431.7,434.47,158860.0,421.38,424.9383,420.8439,423.5442,158860.0
2023-07-19 10:00:00,434.47,435.53,433.64,434.0,63024.0,423.5442,424.5776,422.7351,423.086,63024.0
2023-07-19 10:30:00,433.97,434.22,431.63,432.48,37303.0,423.0568,423.3005,420.7756,421.6043,37303.0
2023-07-19 11:00:00,432.61,437.74,432.06,437.65,154415.0,421.731,426.732,421.1948,426.6442,154415.0
2023-07-19 11:30:00,437.68,437.81,435.3,436.63,82025.0,426.6735,426.8002,424.3533,425.6499,82025.0
2023-07-19 12:00:00,436.63,436.81,435.22,435.76,41159.0,425.6499,425.8254,424.2754,424.8018,41159.0
2023-07-19 12:30:00,435.67,435.95,434.26,435.76,34168.0,424.714,424.987,423.3395,424.8018,34168.0
2023-07-19 13:00:00,435.59,435.73,434.33,434.95,32912.0,424.636,424.7725,423.4077,424.0121,32912.0
2023-07-19 13:30:00,434.95,435.26,434.15,435.12,33924.0,424.0121,424.3143,423.2323,424.1779,33924.0
2023-07-19 14:00:00,435.42,435.55,434.17,434.51,45377.0,424.4703,424.5971,423.2518,423.5832,45377.0
2023-07-19 14:30:00,434.35,435.65,433.96,434.46,44483.0,423.4272,424.6945,423.047,423.5345,44483.0
2023-07-19 15:00:00,434.56,434.98,434.16,434.27,47496.0,423.6319,424.0414,423.242,423.3492,47496.0
2023-07-19 15:30:00,434.27,436.44,434.04,436.01,140861.0,423.3492,425.4647,423.125,425.0455,140861.0
2023-07-20 09:30:00,438.78,439.61,436.76,439.08,85140.0,427.7458,428.555,425.7766,428.0383,85140.0
2023-07-20 10:00:00,439.09,440.01,435.05,436.21,85372.0,428.048,428.9449,424.1096,425.2405,85372.0
2023-07-20 10:30:00,436.09,439.08,435.25,438.54,59534.0,425.1235,428.0383,424.3046,427.5119,59534.0
2023-07-20 11:00:00,438.65,438.67,437.26,437.92,25967.0,427.6191,427.6386,426.2641,426.9075,25967.0
2023-07-20 11:30:00,437.82,439.12,437.51,438.97,42157.0,426.81,428.0773,426.5078,427.931,42157.0
2023-07-20 12:00:00,439.16,439.55,438.21,438.64,32225.0,428.1163,428.4965,427.1902,427.6093,32225.0
2023-07-20 12:30:00,438.65,438.96,437.23,438.72,58152.0,427.6191,427.9213,426.2348,427.6873,58152.0
2023-07-20 13:00:00,438.83,439.37,438.43,439.31,33147.0,427.7946,428.321,427.4046,428.2625,33147.0
2023-07-20 13:30:00,439.17,439.38,438.21,438.51,26720.0,428.126,428.3307,427.1902,427.4826,26720.0
2023-07-20 14:00:00,438.35,439.3,438.23,438.26,22679.0,427.3266,428.2528,427.2097,427.2389,22679.0
2023-07-20 14:30:00,438.18,439.5,438.18,438.69,21703.0,427.1609,428.4477,427.1609,427.6581,21703.0
2023-07-20 15:00:00,438.67,439.48,438.3,439.06,35172.0,427.6386,428.4282,427.2779,428.0188,35172.0
2023-07-20 15:30:00,439.08,439.77,438.45,439.62,114740.0,428.0383,428.7109,427.4241,428.5647,114740.0
2023-07-21 09:30:00,439.01,440.24,435.31,437.56,123785.0,427.97,429.1691,424.3631,426.5565,123785.0
2023-07-21 10:00:00,437.74,439.15,437.15,437.25,53539.0,426.732,428.1065,426.1568,426.2543,53539.0
2023-07-21 10:30:00,437.12,439.26,437.06,439.01,54094.0,426.1276,428.2138,426.0691,427.97,54094.0
2023-07-21 11:00:00,439.09,439.15,437.76,438.23,30797.0,428.048,428.1065,426.7515,427.2097,30797.0
2023-07-21 11:30:00,438.4,438.53,437.52,438.15,43896.0,427.3754,427.5021,426.5175,427.1317,43896.0
2023-07-21 12:00:00,438.25,438.55,437.0,437.22,27558.0,427.2292,427.5216,426.0106,426.2251,27558.0
2023-07-21 12:30:00,437.16,437.89,436.63,437.71,21046.0,426.1666,426.8782,425.6499,426.7027,21046.0
2023-07-21 13:00:00,437.72,438.38,437.47,437.62,20061.0,426.7125,427.3559,426.4688,426.615,20061.0
2023-07-21 13:30:00,437.63,437.86,437.12,437.86,39696.0,426.6247,426.849,426.1276,426.849,39696.0
2023-07-21 14:00:00,437.9,438.14,437.1,437.2,27560.0,426.888,427.1219,426.1081,426.2056,27560.0
2023-07-21 14:30:00,437.18,438.1,437.11,437.84,29869.0,426.1861,427.0829,426.1178,426.8295,29869.0
2023-07-21 15:00:00,437.84,438.62,437.31,438.1,28289.0,426.8295,427.5899,426.3128,427.0829,28289.0
2023-07-21 15:30:00,438.1,438.43,436.86,436.92,102835.0,427.0829,427.4046,425.8741,425.9326,102835.0
2023-07-24 09:30:00,436.95,440.2,436.25,439.66,94168.0,425.9618,429.1301,425.2795,428.6037,94168.0
2023-07-24 10:00:00,439.91,439.91,438.1,439.49,33335.0,428.8474,428.8474,427.0829,428.438,33335.0
2023-07-24 10:30:00,439.55,441.27,439.13,441.22,62123.0,428.4965,430.1732,428.087,430.1245,62123.0
2023-07-24 11:00:00,441.27,442.8,441.18,442.74,32751.0,430.1732,431.6647,430.0855,431.6062,32751.0
2023-07-24 11:30:00,442.79,443.68,442.0,443.56,38853.0,431.655,432.5226,430.8849,432.4056,38853.0
2023-07-24 12:00:00,443.41,443.64,442.49,443.48,20540.0,432.2594,432.4836,431.3625,432.3276,20540.0
2023-07-24 12:30:00,443.52,444.24,443.14,444.1,18185.0,432.3666,433.0685,431.9962,432.932,18185.0
2023-07-24 13:00:00,444.15,446.32,443.71,446.32,58691.0,432.9808,435.0962,432.5519,435.0962,58691.0
2023-07-24 13:30:00,446.21,447.0,444.99,445.56,48979.0,434.989,435.7591,433.7997,434.3553,48979.0
2023-07-24 14:00:00,445.63,446.19,445.39,445.84,25881.0,434.4236,434.9695,434.1896,434.6283,25881.0
2023-07-24 14:30:00,445.73,445.95,443.61,444.61,55180.0,434.5211,434.7355,432.4544,433.4292,55180.0
2023-07-24 15:00:00,444.58,444.89,442.85,443.15,47491.0,433.4,433.7022,431.7135,432.0059,47491.0
2023-07-24 15:30:00,443.0,444.0,442.39,442.68,145588.0,431.8597,432.8346,431.265,431.5478,145588.0
2023-07-25 09:30:00,441.04,443.64,440.48,442.8,80885.0,429.949,432.4836,429.4031,431.6647,80885.0
2023-07-25 10:00:00,442.36,444.0,442.09,443.53,37797.0,431.2358,432.8346,430.9726,432.3764,37797.0
2023-07-25 10:30:00,443.5,444.69,443.26,443.9,48607.0,432.3471,433.5072,432.1132,432.7371,48607.0
2023-07-25 11:00:00,443.99,444.16,442.95,443.9,16669.0,432.8248,432.9905,431.811,432.7371,16669.0
2023-07-25 11:30:00,444.15,445.98,444.15,445.84,33763.0,432.9808,434.7648,432.9808,434.6283,33763.0
2023-07-25 12:00:00,445.71,447.43,445.47,447.2,38344.0,434.5016,436.1783,434.2676,435.9541,38344.0
2023-07-25 12:30:00,447.19,447.7,447.14,447.24,16444.0,435.9443,436.4415,435.8956,435.9931,16444.0
2023-07-25 13:00:00,447.3,448.09,447.1,447.16,29237.0,436.0516,436.8217,435.8566,435.9151,29237.0
2023-07-25 13:30:00,447.07,449.48,446.72,449.44,64399.0,435.8274,438.1768,435.4862,438.1378,64399.0
2023-07-25 14:00:00,449.45,449.81,448.95,449.58,31693.0,438.1475,438.4985,437.6601,438.2742,31693.0
2023-07-25 14:30:00,449.69,450.0,447.31,447.88,56183.0,438.3815,438.6837,436.0613,436.617,56183.0
2023-07-25 15:00:00,447.86,447.86,446.7,446.99,30604.0,436.5975,436.5975,435.4667,435.7494,30604.0
2023-07-25 15:30:00,446.87,447.47,446.25,446.56,97001.0,435.6324,436.2173,435.028,435.3302,97001.0
2023-07-26 09:30:00,443.53,446.71,440.5,440.58,75678.0,432.3764,435.4764,429.4226,429.5006,75678.0
2023-07-26 10:00:00,440.0,441.8,438.61,440.97,85099.0,428.9351,430.6899,427.5801,429.8808,85099.0
2023-07-26 10:30:00,441.0,441.33,438.28,438.72,46549.0,429.91,430.2317,427.2584,427.6873,46549.0
2023-07-26 11:00:00,438.81,440.85,437.82,438.11,35777.0,427.7751,429.7638,426.81,427.0927,35777.0
2023-07-26 11:30:00,437.98,437.99,435.75,436.25,82945.0,426.9659,426.9757,424.792,425.2795,82945.0
2023-07-26 12:00:00,436.26,438.27,435.42,436.87,50102.0,425.2892,427.2487,424.4703,425.8839,50102.0
2023-07-26 12:30:00,436.91,437.07,435.72,436.08,39279.0,425.9229,426.0788,424.7628,425.1137,39279.0
2023-07-26 13:00:00,436.09,436.14,434.58,434.78,31158.0,425.1235,425.1722,423.6514,423.8464,31158.0
2023-07-26 13:30:00,434.75,435.95,434.3,435.26,44424.0,423.8172,424.987,423.3785,424.3143,44424.0
2023-07-26 14:00:00,435.0,435.55,433.03,433.59,70744.0,424.0609,424.5971,422.1404,422.6863,70744.0
2023-07-26 14:30:00,433.62,435.11,433.24,433.71,82057.0,422.7156,424.1681,422.3451,422.8033,82057.0
2023-07-26 15:00:00,433.71,434.38,431.51,432.76,68753.0,422.8033,423.4565,420.6586,421.8772,68753.0
2023-07-26 15:30:00,432.73,433.87,432.31,433.06,220386.0,421.848,422.9593,421.4385,422.1697,220386.0
2023-07-27 09:30:00,433.49,434.0,425.25,427.07,228207.0,422.5889,423.086,414.5561,416.3303,228207.0
2023-07-27 10:00:00,427.23,427.24,424.46,425.63,79999.0,416.4863,416.496,413.7859,414.9265,79999.0
2023-07-27 10:30:00,425.73,429.63,425.63,427.3,89054.0,415.024,418.8259,414.9265,416.5545,89054.0
2023-07-27 11:00:00,427.25,427.98,426.47,427.46,78892.0,416.5058,417.2174,415.7454,416.7105,78892.0
2023-07-27 11:30:00,427.46,428.3,426.95,427.25,59834.0,416.7105,417.5294,416.2133,416.5058,59834.0
2023-07-27 12:00:00,427.28,429.76,427.28,429.68,50469.0,416.535,418.9527,416.535,418.8747,50469.0
2023-07-27 12:30:00,429.68,430.56,429.35,429.42,48246.0,418.8747,419.7325,418.553,418.6212,48246.0
2023-07-27 13:00:00,429.42,429.67,427.29,427.45,55043.0,418.6212,418.8649,416.5448,416.7007,55043.0
2023-07-27 13:30:00,427.64,428.13,427.17,427.38,73475.0,416.886,417.3636,416.4278,416.6325,73475.0
2023-07-27 14:00:00,427.38,429.41,426.86,428.49,72655.0,416.6325,418.6115,416.1256,417.7146,72655.0
2023-07-27 14:30:00,428.54,428.86,427.0,427.0,32168.0,417.7633,418.0753,416.2621,416.2621,32168.0
2023-07-27 15:00:00,426.99,427.97,426.79,427.46,29200.0,416.2523,417.2077,416.0573,416.7105,29200.0
2023-07-27 15:30:00,427.54,429.08,426.44,428.6,158645.0,416.7885,418.2898,415.7161,417.8218,158645.0
2023-07-28 09:30:00,428.76,429.63,425.02,428.93,89166.0,417.9778,418.8259,414.3319,418.1435,89166.0
2023-07-28 10:00:00,429.12,430.13,426.6,426.98,41059.0,418.3288,419.3134,415.8721,416.2426,41059.0
2023-07-28 10:30:00,427.26,428.28,426.57,428.15,48667.0,416.5155,417.5099,415.8429,417.3831,48667.0
2023-07-28 11:00:00,428.0,428.0,426.5,427.38,62023.0,417.2369,417.2369,415.7746,416.6325,62023.0
2023-07-28 11:30:00,427.39,427.99,426.41,427.0,67251.0,416.6423,417.2272,415.6869,416.2621,67251.0
2023-07-28 12:00:00,427.0,427.61,426.25,426.71,35147.0,416.2621,416.8567,415.5309,415.9794,35147.0
2023-07-28 12:30:00,426.77,426.77,425.54,425.66,40681.0,416.0378,416.0378,414.8388,414.9558,40681.0
2023-07-28 13:00:00,425.68,426.59,425.58,426.35,27752.0,414.9753,415.8624,414.8778,415.6284,27752.0
2023-07-28 13:30:00,426.31,426.82,425.52,426.43,21965.0,415.5894,416.0866,414.8193,415.7064,21965.0
2023-07-28 14:00:00,426.42,426.79,425.99,426.42,30474.0,415.6966,416.0573,415.2775,415.6966,30474.0
2023-07-28 14:30:00,426.39,427.2,426.35,427.08,18995.0,415.6674,416.457,415.6284,416.3401,18995.0
2023-07-28 15:00:00,427.18,427.77,426.68,426.95,25856.0,416.4375,417.0127,415.9501,416.2133,25856.0
2023-07-28 15:30:00,427.0,427.73,426.6,426.98,82105.0,416.2621,416.9737,415.8721,416.2426,82105.0
2023-07-31 09:30:00,429.5,432.89,426.93,432.11,81783.0,418.6992,422.0039,416.1938,421.2436,81783.0
2023-07-31 10:00:00,431.94,432.42,431.06,431.27,39534.0,421.0778,421.5458,420.22,420.4247,39534.0
2023-07-31 10:30:00,431.48,431.53,429.27,430.13,28954.0,420.6294,420.6781,418.475,419.3134,28954.0
2023-07-31 11:00:00,430.34,430.66,429.5,429.99,33322.0,419.5181,419.83,418.6992,419.1769,33322.0
2023-07-31 11:30:00,429.87,430.13,429.22,429.5,17821.0,419.0599,419.3134,418.4262,418.6992,17821.0
2023-07-31 12:00:00,429.54,430.84,429.52,430.55,16419.0,418.7382,420.0055,418.7187,419.7228,16419.0
2023-07-31 12:30:00,430.59,430.59,429.46,430.13,15844.0,419.7618,419.7618,418.6602,419.3134,15844.0
2023-07-31 13:00:00,430.12,430.76,429.72,429.88,15857.0,419.3036,419.9275,418.9137,419.0696,15857.0
2023-07-31 13:30:00,429.78,431.29,429.72,431.1,14058.0,418.9722,420.4442,418.9137,420.259,14058.0
2023-07-31 14:00:00,431.09,431.09,429.02,429.38,22509.0,420.2492,420.2492,418.2313,418.5822,22509.0
2023-07-31 14:30:00,429.22,429.55,428.82,429.32,37180.0,418.4262,418.7479,418.0363,418.5237,37180.0
2023-07-31 15:00:00,429.46,429.58,428.64,428.79,44533.0,418.6602,418.7772,417.8608,418.007,44533.0
2023-07-31 15:30:00,428.88,429.75,427.91,429.75,188921.0,418.0948,418.9429,417.1492,418.9429,188921.0
2023-08-01 09:30:00,431.35,438.28,430.01,438.22,116087.0,420.5027,427.2584,419.1964,427.1999,116087.0
2023-08-01 10:00:00,438.29,438.8,435.14,435.82,77373.0,427.2681,427.7653,424.1974,424.8603,77373.0
2023-08-01 10:30:00,435.85,436.14,433.35,434.02,46922.0,424.8895,425.1722,422.4524,423.1055,46922.0
2023-08-01 11:00:00,433.98,434.34,433.02,434.14,39860.0,423.0665,423.4175,422.1307,423.2225,39860.0
2023-08-01 11:30:00,433.92,434.18,433.0,434.17,22041.0,423.008,423.2615,422.1112,423.2518,22041.0
2023-08-01 12:00:00,434.23,435.08,433.48,433.66,22823.0,423.3102,424.1389,422.5791,422.7546,22823.0
2023-08-01 12:30:00,433.66,433.99,432.64,433.06,19155.0,422.7546,423.0763,421.7602,422.1697,19155.0
2023-08-01 13:00:00,432.99,433.12,432.16,432.94,25561.0,422.1014,422.2282,421.2923,422.0527,25561.0
2023-08-01 13:30:00,432.94,433.43,432.63,433.28,14891.0,422.0527,422.5304,421.7505,422.3841,14891.0
2023-08-01 14:00:00,433.31,433.68,432.76,432.76,19167.0,422.4134,422.7741,421.8772,421.8772,19167.0
2023-08-01 14:30:00,432.76,433.84,432.76,433.67,20284.0,421.8772,422.9301,421.8772,422.7643,20284.0
2023-08-01 15:00:00,433.67,433.73,433.3,433.49,29781.0,422.7643,422.8228,422.4036,422.5889,29781.0
2023-08-01 15:30:00,433.4,433.95,433.01,433.35,96083.0,422.5011,423.0373,422.1209,422.4524,96083.0
2023-08-02 09:30:00,430.64,433.62,427.04,433.61,69131.0,419.8105,422.7156,416.3011,422.7058,69131.0
2023-08-02 10:00:00,433.89,434.96,432.21,433.11,55096.0,422.9788,424.0219,421.341,422.2184,55096.0
2023-08-02 10:30:00,433.15,433.42,429.88,431.48,43448.0,422.2574,422.5206,419.0696,420.6294,43448.0
2023-08-02 11:00:00,431.48,433.0,431.0,432.9,56966.0,420.6294,422.1112,420.1615,422.0137,56966.0
2023-08-02 11:30:00,433.08,433.69,432.15,432.73,52916.0,422.1892,422.7838,421.2826,421.848,52916.0
2023-08-02 12:00:00,432.78,434.5,432.5,432.97,37972.0,421.8967,423.5735,421.6238,422.0819,37972.0
2023-08-02 12:30:00,432.96,433.63,432.35,433.07,23390.0,422.0722,422.7253,421.4775,422.1794,23390.0
2023-08-02 13:00:00,433.21,434.07,433.04,434.01,30098.0,422.3159,423.1543,422.1502,423.0958,30098.0
2023-08-02 13:30:00,434.0,434.44,433.35,433.35,15299.0,423.086,423.515,422.4524,422.4524,15299.0
2023-08-02 14:00:00,433.28,433.37,432.45,432.82,14438.0,422.3841,422.4719,421.575,421.9357,14438.0
2023-08-02 14:30:00,432.97,433.22,431.51,431.96,20907.0,422.0819,422.3256,420.6586,421.0973,20907.0
2023-08-02 15:00:00,432.16,432.39,430.34,430.35,17106.0,421.2923,421.5165,419.5181,419.5278,17106.0
2023-08-02 15:30:00,430.44,431.51,430.38,430.91,118939.0,419.6156,420.6586,419.5571,420.0737,118939.0
2023-08-03 09:30:00,427.22,429.31,423.16,425.49,60837.0,416.4765,418.514,412.5186,414.79,60837.0
2023-08-03 10:00:00,425.08,426.11,424.0,424.37,51520.0,414.3903,415.3944,413.3375,413.6982,51520.0
2023-08-03 10:30:00,423.97,424.04,421.24,422.36,55148.0,413.3083,413.3765,410.6469,411.7387,55148.0
2023-08-03 11:00:00,422.57,425.17,421.51,425.17,42834.0,411.9435,414.4781,410.9101,414.4781,42834.0
2023-08-03 11:30:00,425.09,426.33,424.57,426.27,16180.0,414.4001,415.6089,413.8932,415.5504,16180.0
2023-08-03 12:00:00,426.06,426.79,425.69,426.0,18947.0,415.3457,416.0573,414.985,415.2872,18947.0
2023-08-03 12:30:00,426.04,427.56,426.03,427.36,17219.0,415.3262,416.808,415.3165,416.613,17219.0
2023-08-03 13:00:00,427.36,427.92,426.83,427.65,15736.0,416.613,417.1589,416.0963,416.8957,15736.0
2023-08-03 13:30:00,427.84,427.91,425.6,425.6,14826.0,417.0809,417.1492,414.8973,414.8973,14826.0
2023-08-03 14:00:00,425.55,425.63,424.47,425.06,38488.0,414.8485,414.9265,413.7957,414.3708,38488.0
2023-08-03 14:30:00,425.22,426.08,425.1,425.74,10832.0,414.5268,415.3652,414.4098,415.0337,10832.0
2023-08-03 15:00:00,425.94,425.94,424.74,425.24,18679.0,415.2287,415.2287,414.0589,414.5463,18679.0
2023-08-03 15:30:00,425.18,425.47,423.81,424.08,124652.0,414.4878,414.7705,413.1523,413.4155,124652.0
2023-08-04 09:30:00,428.47,429.38,425.72,428.98,95052.0,417.6951,418.5822,415.0143,418.1923,95052.0
2023-08-04 10:00:00,428.87,429.33,426.71,428.5,36146.0,418.085,418.5335,415.9794,417.7243,36146.0
2023-08-04 10:30:00,428.73,428.95,427.37,428.57,30498.0,417.9486,418.163,416.6228,417.7926,30498.0
2023-08-04 11:00:00,428.58,429.29,427.52,429.24,41038.0,417.8023,418.4945,416.769,418.4457,41038.0
2023-08-04 11:30:00,429.21,430.0,428.63,429.38,23519.0,418.4165,419.1866,417.8511,418.5822,23519.0
2023-08-04 12:00:00,429.32,429.37,428.31,428.9,16596.0,418.5237,418.5725,417.5391,418.1143,16596.0
2023-08-04 12:30:00,428.97,429.15,428.54,428.8,13504.0,418.1825,418.358,417.7633,418.0168,13504.0
2023-08-04 13:00:00,429.08,429.24,428.36,428.39,15087.0,418.2898,418.4457,417.5879,417.6171,15087.0
2023-08-04 13:30:00,428.3,428.68,426.74,426.92,24160.0,417.5294,417.8998,416.0086,416.1841,24160.0
2023-08-04 14:00:00,426.75,426.76,424.41,424.62,26601.0,416.0184,416.0281,413.7372,413.9419,26601.0
2023-08-04 14:30:00,424.59,424.79,423.81,424.39,21704.0,413.9127,414.1076,413.1523,413.7177,21704.0
2023-08-04 15:00:00,424.58,424.8,423.81,424.21,23087.0,413.9029,414.1174,413.1523,413.5422,23087.0
2023-08-04 15:30:00,424.32,424.6,423.34,424.26,109861.0,413.6495,413.9224,412.6941,413.591,109861.0
2023-08-07 09:30:00,424.77,427.84,424.14,426.03,46812.0,414.0881,417.0809,413.474,415.3165,46812.0
2023-08-07 10:00:00,425.74,430.18,425.36,430.18,43215.0,415.0337,419.3621,414.6633,419.3621,43215.0
2023-08-07 10:30:00,430.2,430.2,428.81,429.44,30767.0,419.3816,419.3816,418.0265,418.6407,30767.0
2023-08-07 11:00:00,429.39,430.25,429.19,429.54,20365.0,418.592,419.4303,418.397,418.7382,20365.0
2023-08-07 11:30:00,429.66,430.73,429.51,430.23,20358.0,418.8552,419.8983,418.7089,419.4108,20358.0
2023-08-07 12:00:00,430.33,430.33,428.48,429.64,15692.0,419.5083,419.5083,417.7048,418.8357,15692.0
2023-08-07 12:30:00,429.42,430.57,429.17,430.31,26922.0,418.6212,419.7423,418.3775,419.4888,26922.0
2023-08-07 13:00:00,430.5,431.51,429.72,431.3,17762.0,419.674,420.6586,418.9137,420.4539,17762.0
2023-08-07 13:30:00,431.31,432.82,431.31,432.15,15674.0,420.4637,421.9357,420.4637,421.2826,15674.0
2023-08-07 14:00:00,432.44,432.54,431.33,431.67,14747.0,421.5653,421.6627,420.4832,420.8146,14747.0
2023-08-07 14:30:00,431.65,432.21,431.6,432.0,19518.0,420.7951,421.341,420.7464,421.1363,19518.0
2023-08-07 15:00:00,432.0,432.44,431.33,431.34,29798.0,421.1363,421.5653,420.4832,420.4929,29798.0
2023-08-07 15:30:00,431.22,432.74,431.13,431.6,144580.0,420.3759,421.8577,420.2882,420.7464,144580.0
2023-08-08 09:30:00,427.0,427.44,424.68,426.19,91476.0,416.2621,416.691,414.0004,415.4724,91476.0
2023-08-08 10:00:00,426.17,426.85,424.83,426.33,38645.0,415.4529,416.1158,414.1466,415.6089,38645.0
2023-08-08 10:30:00,426.33,427.49,424.4,427.19,40950.0,415.6089,416.7397,413.7274,416.4473,40950.0
2023-08-08 11:00:00,426.99,427.8,426.48,427.53,30839.0,416.2523,417.0419,415.7551,416.7787,30839.0
2023-08-08 11:30:00,427.5,428.14,426.71,427.14,23473.0,416.7495,417.3734,415.9794,416.3985,23473.0
2023-08-08 12:00:00,427.08,428.08,427.08,428.0,25105.0,416.3401,417.3149,416.3401,417.2369,25105.0
2023-08-08 12:30:00,428.13,429.42,428.05,429.19,21278.0,417.3636,418.6212,417.2857,418.397,21278.0
2023-08-08 13:00:00,429.35,430.74,429.16,430.74,31606.0,418.553,419.908,418.3677,419.908,31606.0
2023-08-08 13:30:00,430.5,430.7,429.08,429.52,18310.0,419.674,419.869,418.2898,418.7187,18310.0
2023-08-08 14:00:00,429.53,430.76,429.53,430.5,26209.0,418.7284,419.9275,418.7284,419.674,26209.0
2023-08-08 14:30:00,430.49,431.08,430.22,430.69,36640.0,419.6643,420.2395,419.4011,419.8593,36640.0
2023-08-08 15:00:00,430.71,430.93,429.93,430.38,48281.0,419.8788,420.0932,419.1184,419.5571,48281.0
2023-08-08 15:30:00,430.42,430.88,429.76,430.48,179677.0,419.5961,420.0445,418.9527,419.6546,179677.0
2023-08-09 09:30:00,433.0,437.68,432.47,437.28,99393.0,422.1112,426.6735,421.5945,426.2835,99393.0
2023-08-09 10:00:00,437.37,437.54,435.4,436.46,63427.0,426.3713,426.537,424.4508,425.4842,63427.0
2023-08-09 10:30:00,436.56,438.02,436.3,436.69,46510.0,425.5817,427.0049,425.3282,425.7084,46510.0
2023-08-09 11:00:00,436.63,437.31,435.39,435.87,30262.0,425.6499,426.3128,424.4411,424.909,30262.0
2023-08-09 11:30:00,435.82,435.83,433.73,434.24,50709.0,424.8603,424.87,422.8228,423.32,50709.0
2023-08-09 12:00:00,434.3,435.08,433.46,434.94,26454.0,423.3785,424.1389,422.5596,424.0024,26454.0
2023-08-09 12:30:00,434.88,435.35,434.55,435.14,20670.0,423.9439,424.4021,423.6222,424.1974,20670.0
2023-08-09 13:00:00,434.96,436.92,434.96,436.6,15361.0,424.0219,425.9326,424.0219,425.6206,15361.0
2023-08-09 13:30:00,436.55,437.14,436.54,436.81,23376.0,425.5719,426.1471,425.5622,425.8254,23376.0
2023-08-09 14:00:00,436.77,437.4,436.54,437.09,23536.0,425.7864,426.4005,425.5622,426.0983,23536.0
2023-08-09 14:30:00,437.05,437.89,437.05,437.79,25411.0,426.0593,426.8782,426.0593,426.7807,25411.0
2023-08-09 15:00:00,437.8,439.38,437.74,438.69,51759.0,426.7905,428.3307,426.732,427.6581,51759.0
2023-08-09 15:30:00,438.62,438.81,435.86,436.17,170716.0,427.5899,427.7751,424.8993,425.2015,170716.0
2023-08-10 09:30:00,436.68,441.06,436.55,440.46,93649.0,425.6986,429.9685,425.5719,429.3836,93649.0
2023-08-10 10:00:00,440.49,441.47,439.79,440.91,33803.0,429.4128,430.3682,428.7304,429.8223,33803.0
2023-08-10 10:30:00,440.87,441.17,438.2,439.5,46861.0,429.7833,430.0757,427.1804,428.4477,46861.0
2023-08-10 11:00:00,439.41,439.41,438.15,438.8,29693.0,428.36,428.36,427.1317,427.7653,29693.0
2023-08-10 11:30:00,438.8,438.94,436.45,437.19,43354.0,427.7653,427.9018,425.4744,426.1958,43354.0
2023-08-10 12:00:00,437.2,437.45,434.92,435.33,21431.0,426.2056,426.4493,423.9829,424.3826,21431.0
2023-08-10 12:30:00,435.32,437.15,435.13,436.04,45698.0,424.3728,426.1568,424.1876,425.0747,45698.0
2023-08-10 13:00:00,436.13,436.36,435.66,435.8,21384.0,425.1625,425.3867,424.7043,424.8408,21384.0
2023-08-10 13:30:00,435.79,436.26,434.96,435.08,21276.0,424.831,425.2892,424.0219,424.1389,21276.0
2023-08-10 14:00:00,434.87,436.41,434.86,435.77,25433.0,423.9342,425.4354,423.9244,424.8115,25433.0
2023-08-10 14:30:00,435.9,436.65,435.07,436.65,25737.0,424.9383,425.6694,424.1291,425.6694,25737.0
2023-08-10 15:00:00,436.64,436.64,434.81,434.98,43838.0,425.6596,425.6596,423.8757,424.0414,43838.0
2023-08-10 15:30:00,434.96,435.36,434.16,434.88,225462.0,424.0219,424.4118,423.242,423.9439,225462.0
2023-08-11 09:30:00,435.28,435.46,432.57,433.31,60340.0,424.3338,424.5093,421.692,422.4134,60340.0
2023-08-11 10:00:00,433.46,435.61,433.28,435.61,74978.0,422.5596,424.6555,422.3841,424.6555,74978.0
2023-08-11 10:30:00,435.8,437.0,435.74,436.09,24180.0,424.8408,426.0106,424.7823,425.1235,24180.0
2023-08-11 11:00:00,436.19,436.53,435.22,435.83,15910.0,425.221,425.5524,424.2754,424.87,15910.0
2023-08-11 11:30:00,435.6,436.48,435.6,436.48,18792.0,424.6458,425.5037,424.6458,425.5037,18792.0
2023-08-11 12:00:00,436.62,437.4,435.27,435.68,46088.0,425.6401,426.4005,424.3241,424.7238,46088.0
2023-08-11 12:30:00,435.74,436.23,435.33,435.7,26358.0,424.7823,425.26,424.3826,424.7433,26358.0
2023-08-11 13:00:00,435.7,435.82,434.64,435.13,21489.0,424.7433,424.8603,423.7099,424.1876,21489.0
2023-08-11 13:30:00,435.21,435.34,433.55,434.27,64393.0,424.2656,424.3923,422.6473,423.3492,64393.0
2023-08-11 14:00:00,434.16,435.28,434.12,435.09,24530.0,423.242,424.3338,423.203,424.1486,24530.0
2023-08-11 14:30:00,434.96,435.36,434.66,435.19,29751.0,424.0219,424.4118,423.7294,424.2461,29751.0
2023-08-11 15:00:00,435.19,435.27,434.32,434.99,38550.0,424.2461,424.3241,423.398,424.0511,38550.0
2023-08-11 15:30:00,434.99,435.27,434.43,435.24,124615.0,424.0511,424.3241,423.5052,424.2948,124615.0
2023-08-14 09:30:00,435.51,437.37,434.75,435.81,92591.0,424.5581,426.3713,423.8172,424.8505,92591.0
2023-08-14 10:00:00,435.87,436.34,434.21,434.78,49944.0,424.909,425.3672,423.2908,423.8464,49944.0
2023-08-14 10:30:00,434.87,436.24,434.18,436.02,36377.0,423.9342,425.2697,423.2615,425.0552,36377.0
2023-08-14 11:00:00,436.13,437.79,435.74,437.68,31635.0,425.1625,426.7807,424.7823,426.6735,31635.0
2023-08-14 11:30:00,437.68,438.36,436.94,436.94,26233.0,426.6735,427.3364,425.9521,425.9521,26233.0
2023-08-14 12:00:00,437.07,437.47,436.58,436.81,25927.0,426.0788,426.4688,425.6012,425.8254,25927.0
2023-08-14 12:30:00,436.71,437.09,435.9,436.78,28789.0,425.7279,426.0983,424.9383,425.7961,28789.0
2023-08-14 13:00:00,436.77,437.87,436.77,437.87,21570.0,425.7864,426.8587,425.7864,426.8587,21570.0
2023-08-14 13:30:00,438.15,438.39,437.74,438.33,19502.0,427.1317,427.3656,426.732,427.3071,19502.0
2023-08-14 14:00:00,438.23,438.29,437.82,437.95,16918.0,427.2097,427.2681,426.81,426.9367,16918.0
2023-08-14 14:30:00,437.95,438.04,436.61,436.8,26053.0,426.9367,427.0244,425.6304,425.8156,26053.0
2023-08-14 15:00:00,436.69,437.59,436.48,437.25,27604.0,425.7084,426.5858,425.5037,426.2543,27604.0
2023-08-14 15:30:00,437.16,437.97,436.98,437.79,66725.0,426.1666,426.9562,425.9911,426.7807,66725.0
2023-08-15 09:30:00,433.53,435.2,431.26,432.99,119469.0,422.6279,424.2559,420.4149,422.1014,119469.0
2023-08-15 10:00:00,433.0,433.23,429.75,430.31,99534.0,422.1112,422.3354,418.9429,419.4888,99534.0
2023-08-15 10:30:00,430.38,431.19,429.59,430.0,105885.0,419.5571,420.3467,418.7869,419.1866,105885.0
2023-08-15 11:00:00,430.14,431.74,430.03,431.74,44907.0,419.3231,420.8829,419.2159,420.8829,44907.0
2023-08-15 11:30:00,431.64,431.74,430.63,431.03,35723.0,420.7854,420.8829,419.8008,420.1907,35723.0
2023-08-15 12:00:00,431.12,431.43,430.47,430.61,26180.0,420.2785,420.5807,419.6448,419.7813,26180.0
2023-08-15 12:30:00,430.68,431.2,430.13,430.56,43509.0,419.8495,420.3564,419.3134,419.7325,43509.0
2023-08-15 13:00:00,430.36,431.31,430.16,430.96,32573.0,419.5376,420.4637,419.3426,420.1225,32573.0
2023-08-15 13:30:00,430.9,430.92,430.0,430.89,53089.0,420.064,420.0835,419.1866,420.0542,53089.0
2023-08-15 14:00:00,430.92,431.38,430.57,430.93,23086.0,420.0835,420.5319,419.7423,420.0932,23086.0
2023-08-15 14:30:00,431.09,432.64,431.01,432.26,40370.0,420.2492,421.7602,420.1712,421.3898,40370.0
2023-08-15 15:00:00,432.32,432.77,431.07,431.22,63136.0,421.4483,421.887,420.2297,420.3759,63136.0
2023-08-15 15:30:00,431.12,432.33,430.75,431.69,186366.0,420.2785,421.458,419.9178,420.8341,186366.0
2023-08-16 09:30:00,428.0,435.74,428.0,432.41,99736.0,417.2369,424.7823,417.2369,421.536,99736.0
2023-08-16 10:00:00,432.45,432.76,431.62,431.93,64991.0,421.575,421.8772,420.7659,421.0681,64991.0
2023-08-16 10:30:00,431.93,432.98,431.34,432.45,89743.0,421.0681,422.0917,420.4929,421.575,89743.0
2023-08-16 11:00:00,432.47,432.75,430.7,431.0,85329.0,421.5945,421.8675,419.869,420.1615,85329.0
2023-08-16 11:30:00,431.03,431.63,430.36,431.0,41949.0,420.1907,420.7756,419.5376,420.1615,41949.0
2023-08-16 12:00:00,430.87,431.31,428.44,428.9,56483.0,420.0347,420.4637,417.6659,418.1143,56483.0
2023-08-16 12:30:00,428.99,429.39,428.08,428.12,41673.0,418.202,418.592,417.3149,417.3539,41673.0
2023-08-16 13:00:00,428.09,428.59,426.5,426.83,33686.0,417.3247,417.8121,415.7746,416.0963,33686.0
2023-08-16 13:30:00,427.02,428.25,426.46,427.54,34307.0,416.2816,417.4806,415.7356,416.7885,34307.0
2023-08-16 14:00:00,427.5,427.76,424.79,425.95,83488.0,416.7495,417.003,414.1076,415.2385,83488.0
2023-08-16 14:30:00,425.95,426.46,425.1,425.58,62399.0,415.2385,415.7356,414.4098,414.8778,62399.0
2023-08-16 15:00:00,425.49,425.5,423.2,423.64,75558.0,414.79,414.7998,412.5576,412.9866,75558.0
2023-08-16 15:30:00,423.62,425.78,423.31,423.9,226011.0,412.9671,415.0727,412.6649,413.24,226011.0
2023-08-17 09:30:00,421.78,425.42,415.77,421.79,241740.0,411.1733,414.7218,405.3145,411.1831,241740.0
2023-08-17 10:00:00,422.28,423.06,420.89,421.75,106266.0,411.6608,412.4211,410.3057,411.1441,106266.0
2023-08-17 10:30:00,421.76,422.16,420.55,421.35,106882.0,411.1538,411.5438,409.9743,410.7541,106882.0
2023-08-17 11:00:00,421.48,422.57,420.84,422.06,74221.0,410.8809,411.9435,410.257,411.4463,74221.0
2023-08-17 11:30:00,422.35,422.46,420.68,421.0,47996.0,411.729,411.8362,410.101,410.4129,47996.0
2023-08-17 12:00:00,421.05,421.94,420.32,421.67,55807.0,410.4617,411.3293,409.75,411.0661,55807.0
2023-08-17 12:30:00,421.94,423.65,421.63,423.43,59384.0,411.3293,412.9963,411.0271,412.7818,59384.0
2023-08-17 13:00:00,423.48,423.48,421.95,422.23,46604.0,412.8306,412.8306,411.3391,411.612,46604.0
2023-08-17 13:30:00,422.02,422.28,421.07,421.38,39292.0,411.4073,411.6608,410.4812,410.7834,39292.0
2023-08-17 14:00:00,421.29,421.38,419.9,420.59,45108.0,410.6957,410.7834,409.3406,410.0133,45108.0
2023-08-17 14:30:00,420.51,420.91,418.92,419.2,57664.0,409.9353,410.3252,408.3853,408.6582,57664.0
2023-08-17 15:00:00,419.04,420.16,418.15,419.65,67770.0,408.5022,409.5941,407.6346,409.0969,67770.0
2023-08-17 15:30:00,419.64,420.06,418.68,418.81,215170.0,409.0871,409.4966,408.1513,408.278,215170.0
2023-08-18 09:30:00,407.71,412.95,399.0,399.36,458693.0,397.4572,402.5654,388.9662,389.3171,458693.0
2023-08-18 10:00:00,399.2,402.12,397.54,401.37,308881.0,389.1612,392.0077,387.5429,391.2766,308881.0
2023-08-18 10:30:00,401.53,402.31,396.17,399.26,257113.0,391.4326,392.193,386.2074,389.2197,257113.0
2023-08-18 11:00:00,399.25,404.0,399.15,403.33,186003.0,389.2099,393.8405,389.1124,393.1873,186003.0
2023-08-18 11:30:00,403.46,404.35,401.34,402.35,101589.0,393.314,394.1817,391.2473,392.2319,101589.0
2023-08-18 12:00:00,402.28,402.28,398.0,398.77,123094.0,392.1637,392.1637,387.9913,388.742,123094.0
2023-08-18 12:30:00,398.96,401.19,398.2,399.27,70820.0,388.9272,391.1011,388.1863,389.2294,70820.0
2023-08-18 13:00:00,399.27,399.49,397.26,398.33,108737.0,389.2294,389.4439,387.2699,388.313,108737.0
2023-08-18 13:30:00,398.5,398.82,397.22,397.46,74611.0,388.4788,388.7907,387.231,387.4649,74611.0
2023-08-18 14:00:00,397.46,398.95,397.0,398.86,109591.0,387.4649,388.9174,387.0165,388.8297,109591.0
2023-08-18 14:30:00,398.94,399.32,397.33,397.62,102211.0,388.9077,389.2781,387.3382,387.6209,102211.0
2023-08-18 15:00:00,397.38,397.64,395.38,395.46,167354.0,387.3869,387.6404,385.4372,385.5152,167354.0
2023-08-18 15:30:00,395.48,397.88,395.43,397.09,385878.0,385.5347,387.8744,385.486,387.1042,385878.0
2023-08-21 09:30:00,396.02,398.0,391.05,392.06,251029.0,386.0611,387.9913,381.2161,382.2007,251029.0
2023-08-21 10:00:00,392.06,393.73,387.38,387.38,189986.0,382.2007,383.8287,377.6384,377.6384,189986.0
2023-08-21 10:30:00,387.22,390.83,385.49,390.03,147447.0,377.4824,381.0016,375.7959,380.2218,147447.0
2023-08-21 11:00:00,390.04,391.23,387.92,388.87,66720.0,380.2315,381.3916,378.1648,379.0909,66720.0
2023-08-21 11:30:00,388.69,389.11,387.15,388.23,56562.0,378.9155,379.3249,377.4142,378.467,56562.0
2023-08-21 12:00:00,388.41,389.62,387.88,389.53,37889.0,378.6425,379.8221,378.1258,379.7343,37889.0
2023-08-21 12:30:00,389.38,389.55,387.5,388.72,46914.0,379.5881,379.7538,377.7554,378.9447,46914.0
2023-08-21 13:00:00,388.69,388.96,387.46,388.0,65388.0,378.9155,379.1787,377.7164,378.2428,65388.0
2023-08-21 13:30:00,388.0,388.69,387.54,388.0,45462.0,378.2428,378.9155,377.7944,378.2428,45462.0
2023-08-21 14:00:00,388.0,388.37,387.28,388.03,63798.0,378.2428,378.6035,377.5409,378.2721,63798.0
2023-08-21 14:30:00,387.92,388.13,387.3,387.52,65806.0,378.1648,378.3695,377.5604,377.7749,65806.0
2023-08-21 15:00:00,387.52,389.75,387.52,389.74,91551.0,377.7749,379.9488,377.7749,379.9391,91551.0
2023-08-21 15:30:00,389.75,391.42,389.6,390.79,220865.0,379.9488,381.5768,379.8026,380.9627,220865.0
2023-08-22 09:30:00,392.74,393.09,388.81,389.8,109479.0,382.8636,383.2048,379.0324,379.9975,109479.0
2023-08-22 10:00:00,389.53,390.0,387.2,388.03,51428.0,379.7343,380.1925,377.4629,378.2721,51428.0
2023-08-22 10:30:00,388.24,388.3,387.03,388.15,54590.0,378.4768,378.5353,377.2972,378.389,54590.0
2023-08-22 11:00:00,388.01,388.01,386.02,387.23,66126.0,378.2526,378.2526,376.3126,377.4922,66126.0
2023-08-22 11:30:00,387.24,387.67,385.57,385.76,45912.0,377.5019,377.9211,375.8739,376.0591,45912.0
2023-08-22 12:00:00,385.75,386.44,385.42,386.18,50879.0,376.0494,376.722,375.7277,376.4686,50879.0
2023-08-22 12:30:00,386.2,386.61,385.62,385.75,32435.0,376.4881,376.8878,375.9227,376.0494,32435.0
2023-08-22 13:00:00,385.5,386.0,385.01,385.85,50282.0,375.8057,376.2931,375.328,376.1469,50282.0
2023-08-22 13:30:00,385.88,385.93,385.24,385.51,37437.0,376.1761,376.2249,375.5522,375.8154,37437.0
2023-08-22 14:00:00,385.5,386.06,385.35,386.06,28402.0,375.8057,376.3516,375.6595,376.3516,28402.0
2023-08-22 14:30:00,386.01,386.11,385.35,385.94,39363.0,376.3029,376.4003,375.6595,376.2346,39363.0
2023-08-22 15:00:00,385.96,386.83,385.79,385.88,51361.0,376.2541,377.1022,376.0884,376.1761,51361.0
2023-08-22 15:30:00,385.83,385.93,384.24,385.22,239508.0,376.1274,376.2249,374.5774,375.5327,239508.0
2023-08-23 09:30:00,385.17,390.45,385.17,389.77,114987.0,375.484,380.6312,375.484,379.9683,114987.0
2023-08-23 10:00:00,389.72,390.28,388.12,388.64,43233.0,379.9196,380.4655,378.3598,378.8667,43233.0
2023-08-23 10:30:00,388.62,389.05,387.49,388.27,37033.0,378.8472,379.2664,377.7456,378.506,37033.0
2023-08-23 11:00:00,388.31,390.76,387.94,390.67,27630.0,378.545,380.9334,378.1843,380.8457,27630.0
2023-08-23 11:30:00,390.75,392.18,390.3,391.78,44088.0,380.9237,382.3177,380.485,381.9278,44088.0
2023-08-23 12:00:00,391.75,392.59,391.54,392.12,35970.0,381.8985,382.7174,381.6938,382.2592,35970.0
2023-08-23 12:30:00,392.07,393.34,391.86,392.97,29217.0,382.2105,383.4485,382.0057,383.0878,29217.0
2023-08-23 13:00:00,392.97,393.71,392.63,393.3,26035.0,383.0878,383.8092,382.7564,383.4095,26035.0
2023-08-23 13:30:00,393.35,394.5,393.34,394.32,41692.0,383.4583,384.5794,383.4485,384.4039,41692.0
2023-08-23 14:00:00,394.35,395.65,394.3,395.64,48274.0,384.4331,385.7004,384.3844,385.6907,48274.0
2023-08-23 14:30:00,395.57,395.66,394.14,394.5,38496.0,385.6224,385.7102,384.2284,384.5794,38496.0
2023-08-23 15:00:00,394.61,394.63,393.35,393.84,41840.0,384.6866,384.7061,383.4583,383.936,41840.0
2023-08-23 15:30:00,393.85,394.37,393.19,394.29,202799.0,383.9457,384.4526,383.3023,384.3746,202799.0
2023-08-24 09:30:00,390.39,391.48,385.84,391.16,131595.0,380.5727,381.6353,376.1371,381.3233,131595.0
2023-08-24 10:00:00,391.34,392.1,389.98,391.07,53910.0,381.4988,382.2397,380.173,381.2356,53910.0
2023-08-24 10:30:00,391.07,391.32,388.83,389.53,34458.0,381.2356,381.4793,379.0519,379.7343,34458.0
2023-08-24 11:00:00,389.17,390.25,388.26,389.31,28535.0,379.3834,380.4362,378.4963,379.5199,28535.0
2023-08-24 11:30:00,389.27,389.3,387.61,387.72,38323.0,379.4809,379.5101,377.8626,377.9699,38323.0
2023-08-24 12:00:00,387.6,388.93,387.59,388.67,21235.0,377.8529,379.1494,377.8431,378.896,21235.0
2023-08-24 12:30:00,388.48,389.23,388.3,388.7,21157.0,378.7107,379.4419,378.5353,378.9252,21157.0
2023-08-24 13:00:00,388.88,388.89,387.15,387.42,18278.0,379.1007,379.1104,377.4142,377.6774,18278.0
2023-08-24 13:30:00,387.42,388.1,386.88,387.79,27343.0,377.6774,378.3403,377.151,378.0381,27343.0
2023-08-24 14:00:00,388.12,388.5,387.38,388.0,43951.0,378.3598,378.7302,377.6384,378.2428,43951.0
2023-08-24 14:30:00,388.04,388.51,387.48,388.43,35948.0,378.2818,378.74,377.7359,378.662,35948.0
2023-08-24 15:00:00,388.42,388.87,387.94,388.19,39415.0,378.6522,379.0909,378.1843,378.428,39415.0
2023-08-24 15:30:00,388.27,389.02,386.57,386.58,171329.0,378.506,379.2372,376.8488,376.8585,171329.0
2023-08-25 09:30:00,388.2,391.67,388.2,391.1,64147.0,378.4378,381.8205,378.4378,381.2649,64147.0
2023-08-25 10:00:00,390.86,392.04,388.27,388.63,61917.0,381.0309,382.1812,378.506,378.857,61917.0
2023-08-25 10:30:00,388.63,388.76,386.22,386.37,31759.0,378.857,378.9837,376.5076,376.6538,31759.0
2023-08-25 11:00:00,386.58,389.08,386.4,389.0,26843.0,376.8585,379.2957,376.683,379.2177,26843.0
2023-08-25 11:30:00,388.9,389.46,387.84,388.25,18436.0,379.1202,379.6661,378.0868,378.4865,18436.0
2023-08-25 12:00:00,388.24,390.25,388.23,389.85,21375.0,378.4768,380.4362,378.467,380.0463,21375.0
2023-08-25 12:30:00,389.95,390.59,388.99,389.38,19695.0,380.1438,380.7677,379.2079,379.5881,19695.0
2023-08-25 13:00:00,389.38,389.42,387.59,388.13,19660.0,379.5881,379.6271,377.8431,378.3695,19660.0
2023-08-25 13:30:00,388.14,389.21,387.51,389.21,20576.0,378.3793,379.4224,377.7651,379.4224,20576.0
2023-08-25 14:00:00,389.39,389.59,388.29,389.17,57542.0,379.5979,379.7928,378.5255,379.3834,57542.0
2023-08-25 14:30:00,389.32,391.0,389.11,390.89,27819.0,379.5296,381.1674,379.3249,381.0601,27819.0
2023-08-25 15:00:00,391.01,391.36,390.05,391.21,36013.0,381.1771,381.5183,380.2413,381.3721,36013.0
2023-08-25 15:30:00,391.25,391.66,389.91,390.17,98536.0,381.4111,381.8108,380.1048,380.3582,98536.0
2023-08-28 09:30:00,392.98,396.0,391.48,394.26,104133.0,383.0976,386.0416,381.6353,384.3454,104133.0
2023-08-28 10:00:00,394.22,395.56,393.97,394.87,47018.0,384.3064,385.6127,384.0627,384.94,47018.0
2023-08-28 10:30:00,394.96,395.82,394.46,395.13,53673.0,385.0278,385.8662,384.5404,385.1935,53673.0
2023-08-28 11:00:00,395.14,395.33,394.21,394.21,47442.0,385.2033,385.3885,384.2966,384.2966,47442.0
2023-08-28 11:30:00,394.39,395.01,393.65,393.76,36964.0,384.4721,385.0765,383.7507,383.858,36964.0
2023-08-28 12:00:00,393.65,394.38,393.33,394.18,48980.0,383.7507,384.4624,383.4388,384.2674,48980.0
2023-08-28 12:30:00,394.19,394.97,393.89,394.9,26448.0,384.2771,385.0375,383.9847,384.9693,26448.0
2023-08-28 13:00:00,395.01,395.5,394.62,395.29,38224.0,385.0765,385.5542,384.6963,385.3495,38224.0
2023-08-28 13:30:00,395.3,395.37,393.21,393.29,28610.0,385.3592,385.4275,383.3218,383.3998,28610.0
2023-08-28 14:00:00,393.46,393.72,392.89,393.64,36653.0,383.5655,383.819,383.0098,383.741,36653.0
2023-08-28 14:30:00,393.6,394.0,393.21,393.77,30183.0,383.702,384.0919,383.3218,383.8677,30183.0
2023-08-28 15:00:00,393.86,394.2,393.37,394.09,43480.0,383.9554,384.2869,383.4778,384.1797,43480.0
2023-08-28 15:30:00,394.01,395.38,393.68,394.6,146323.0,384.1017,385.4372,383.78,384.6768,146323.0
2023-08-29 09:30:00,394.2,397.25,393.27,397.25,91388.0,384.2869,387.2602,383.3803,387.2602,91388.0
2023-08-29 10:00:00,397.24,399.39,396.8,399.37,90205.0,387.2504,389.3464,386.8215,389.3269,90205.0
2023-08-29 10:30:00,399.34,401.29,399.18,401.24,98855.0,389.2976,391.1986,389.1417,391.1499,98855.0
2023-08-29 11:00:00,401.42,402.44,401.07,401.95,70551.0,391.3253,392.3197,390.9841,391.842,70551.0
2023-08-29 11:30:00,402.05,404.09,401.84,403.77,63062.0,391.9395,393.9282,391.7348,393.6162,63062.0
2023-08-29 12:00:00,403.78,404.59,403.53,404.4,48205.0,393.626,394.4156,393.3823,394.2304,48205.0
2023-08-29 12:30:00,404.49,404.96,403.3,403.94,53934.0,394.3181,394.7763,393.1581,393.782,53934.0
2023-08-29 13:00:00,403.81,405.19,403.42,405.19,31708.0,393.6552,395.0005,393.275,395.0005,31708.0
2023-08-29 13:30:00,405.18,405.6,403.03,403.55,55679.0,394.9908,395.4002,392.8948,393.4018,55679.0
2023-08-29 14:00:00,403.48,405.08,403.36,403.96,64254.0,393.3335,394.8933,393.2165,393.8015,64254.0
2023-08-29 14:30:00,404.0,404.39,403.5,403.92,45487.0,393.8405,394.2206,393.353,393.7625,45487.0
2023-08-29 15:00:00,404.0,405.04,403.03,404.75,91895.0,393.8405,394.8543,392.8948,394.5716,91895.0
2023-08-29 15:30:00,404.74,405.62,403.65,404.18,219523.0,394.5618,395.4197,393.4993,394.0159,219523.0
2023-08-30 09:30:00,403.87,407.57,403.45,407.52,100330.0,393.7137,397.3207,393.3043,397.2719,100330.0
2023-08-30 10:00:00,407.72,407.85,405.64,406.2,79983.0,397.4669,397.5936,395.4392,395.9851,79983.0
2023-08-30 10:30:00,406.15,407.88,406.14,407.75,88155.0,395.9364,397.6229,395.9266,397.4962,88155.0
2023-08-30 11:00:00,407.88,409.79,407.38,409.23,80790.0,397.6229,399.4849,397.1355,398.9389,80790.0
2023-08-30 11:30:00,409.23,411.76,408.66,411.72,72829.0,398.9389,401.4053,398.3833,401.3663,72829.0
2023-08-30 12:00:00,411.62,412.31,410.89,412.22,71228.0,401.2688,401.9415,400.5572,401.8537,71228.0
2023-08-30 12:30:00,412.23,413.97,412.22,413.78,57664.0,401.8635,403.5597,401.8537,403.3745,57664.0
2023-08-30 13:00:00,413.92,413.97,412.42,413.1,38716.0,403.511,403.5597,402.0487,402.7116,38716.0
2023-08-30 13:30:00,413.02,414.15,412.81,414.02,45860.0,402.6336,403.7352,402.4289,403.6085,45860.0
2023-08-30 14:00:00,414.02,414.32,412.88,413.81,61673.0,403.6085,403.9009,402.4971,403.4038,61673.0
2023-08-30 14:30:00,413.69,415.29,413.67,415.28,53660.0,403.2868,404.8465,403.2673,404.8368,53660.0
2023-08-30 15:00:00,415.39,415.59,413.99,414.45,62879.0,404.944,405.139,403.5792,404.0277,62879.0
2023-08-30 15:30:00,414.56,415.27,412.87,413.37,211282.0,404.1349,404.827,402.4874,402.9748,211282.0
2023-08-31 09:30:00,414.05,417.29,413.38,413.51,79032.0,403.6377,406.7962,402.9846,403.1113,79032.0
2023-08-31 10:00:00,413.51,414.1,412.8,413.02,62639.0,403.1113,403.6865,402.4192,402.6336,62639.0
2023-08-31 10:30:00,412.78,414.6,412.67,414.51,46391.0,402.3997,404.1739,402.2924,404.0862,46391.0
2023-08-31 11:00:00,414.46,414.93,413.5,413.91,49762.0,404.0374,404.4956,403.1016,403.5012,49762.0
2023-08-31 11:30:00,413.98,414.1,412.59,413.08,24762.0,403.5695,403.6865,402.2144,402.6921,24762.0
2023-08-31 12:00:00,412.98,413.58,412.44,413.42,19257.0,402.5946,403.1795,402.0682,403.0236,19257.0
2023-08-31 12:30:00,413.42,413.63,412.35,413.19,29682.0,403.0236,403.2283,401.9805,402.7993,29682.0
2023-08-31 13:00:00,413.04,413.95,412.91,413.89,22535.0,402.6531,403.5402,402.5264,403.4817,22535.0
2023-08-31 13:30:00,413.98,414.05,412.86,412.86,33368.0,403.5695,403.6377,402.4776,402.4776,33368.0
2023-08-31 14:00:00,412.93,413.14,412.47,412.74,29338.0,402.5459,402.7506,402.0975,402.3607,29338.0
2023-08-31 14:30:00,412.64,412.75,411.33,411.53,31766.0,402.2632,402.3704,400.9861,401.1811,31766.0
2023-08-31 15:00:00,411.51,412.19,411.45,411.61,40181.0,401.1616,401.8245,401.1031,401.2591,40181.0
2023-08-31 15:30:00,411.66,412.4,410.68,410.96,193534.0,401.3078,402.0292,400.3525,400.6254,193534.0
2023-09-01 09:30:00,414.67,416.49,414.58,415.84,76731.0,404.2421,406.0164,404.1544,405.3827,76731.0
2023-09-01 10:00:00,415.75,417.28,415.07,416.1,63191.0,405.295,406.7865,404.6321,405.6362,63191.0
2023-09-01 10:30:00,416.13,416.43,415.09,415.64,41329.0,405.6654,405.9579,404.6516,405.1877,41329.0
2023-09-01 11:00:00,415.48,416.9,415.48,416.72,52415.0,405.0318,406.4161,405.0318,406.2406,52415.0
2023-09-01 11:30:00,416.7,416.7,415.61,415.75,38894.0,406.2211,406.2211,405.1585,405.295,38894.0
2023-09-01 12:00:00,415.86,417.84,415.82,417.84,34804.0,405.4022,407.3324,405.3632,407.3324,34804.0
2023-09-01 12:30:00,417.87,418.65,417.49,418.3,26637.0,407.3617,408.122,406.9912,407.7808,26637.0
2023-09-01 13:00:00,418.36,418.64,418.22,418.35,17052.0,407.8393,408.1123,407.7029,407.8296,17052.0
2023-09-01 13:30:00,418.1,418.97,417.84,418.97,25485.0,407.5859,408.434,407.3324,408.434,25485.0
2023-09-01 14:00:00,418.93,419.15,418.16,418.73,25498.0,408.395,408.6095,407.6444,408.2,25498.0
2023-09-01 14:30:00,418.75,419.1,418.26,419.02,27377.0,408.2195,408.5607,407.7419,408.4827,27377.0
2023-09-01 15:00:00,419.15,419.3,418.42,418.87,25036.0,408.6095,408.7557,407.8978,408.3365,25036.0
2023-09-01 15:30:00,418.81,419.4,418.01,418.78,136247.0,408.278,408.8532,407.4981,408.2488,136247.0
2023-09-05 09:30:00,420.9,423.35,419.4,420.16,121107.0,410.3155,412.7039,408.8532,409.5941,121107.0
2023-09-05 10:00:00,420.32,420.65,416.23,416.67,49888.0,409.75,410.0717,405.7629,406.1918,49888.0
2023-09-05 10:30:00,416.86,417.91,415.6,417.91,33728.0,406.3771,407.4007,405.1487,407.4007,33728.0
2023-09-05 11:00:00,418.0,418.95,417.7,418.19,37187.0,407.4884,408.4145,407.1959,407.6736,37187.0
2023-09-05 11:30:00,418.24,418.86,416.92,417.19,33274.0,407.7224,408.3268,406.4355,406.6988,33274.0
2023-09-05 12:00:00,417.18,417.47,415.81,416.53,31074.0,406.689,406.9717,405.3535,406.0554,31074.0
2023-09-05 12:30:00,416.52,417.14,416.05,416.2,32402.0,406.0456,406.65,405.5874,405.7337,32402.0
2023-09-05 13:00:00,416.2,416.2,414.48,415.34,46650.0,405.7337,405.7337,404.0569,404.8953,46650.0
2023-09-05 13:30:00,415.46,415.81,415.07,415.6,47115.0,405.0123,405.3535,404.6321,405.1487,47115.0
2023-09-05 14:00:00,415.67,415.78,414.68,414.95,31330.0,405.217,405.3242,404.2519,404.5151,31330.0
2023-09-05 14:30:00,414.96,415.22,414.5,414.93,37836.0,404.5248,404.7783,404.0764,404.4956,37836.0
2023-09-05 15:00:00,414.93,415.03,413.86,414.53,60157.0,404.4956,404.5931,403.4525,404.1057,60157.0
2023-09-05 15:30:00,414.5,415.32,414.18,414.51,153574.0,404.0764,404.8758,403.7645,404.0862,153574.0
2023-09-06 09:30:00,412.12,416.43,411.26,415.0,66925.0,401.7563,405.9579,400.9179,404.5638,66925.0
2023-09-06 10:00:00,414.7,416.14,413.57,413.69,48125.0,404.2714,405.6752,403.1698,403.2868,48125.0
2023-09-06 10:30:00,413.91,414.33,413.0,413.97,30078.0,403.5012,403.9107,402.6141,403.5597,30078.0
2023-09-06 11:00:00,413.84,414.58,413.09,413.37,34978.0,403.433,404.1544,402.7019,402.9748,34978.0
2023-09-06 11:30:00,413.3,413.45,412.7,413.12,22366.0,402.9066,403.0528,402.3217,402.7311,22366.0
2023-09-06 12:00:00,412.93,413.13,410.83,410.88,43212.0,402.5459,402.7409,400.4987,400.5474,43212.0
2023-09-06 12:30:00,410.86,411.38,410.64,411.31,29769.0,400.5279,401.0349,400.3135,400.9666,29769.0
2023-09-06 13:00:00,411.26,412.07,410.8,412.07,27298.0,400.9179,401.7075,400.4695,401.7075,27298.0
2023-09-06 13:30:00,412.11,412.94,411.73,412.42,23142.0,401.7465,402.5556,401.3761,402.0487,23142.0
2023-09-06 14:00:00,412.56,413.78,412.49,413.72,14084.0,402.1852,403.3745,402.117,403.316,14084.0
2023-09-06 14:30:00,413.75,414.04,413.59,413.64,23982.0,403.3453,403.628,403.1893,403.238,23982.0
2023-09-06 15:00:00,413.64,413.76,413.02,413.43,38386.0,403.238,403.355,402.6336,403.0333,38386.0
2023-09-06 15:30:00,413.34,414.37,413.13,414.28,93305.0,402.9456,403.9497,402.7409,403.8619,93305.0
2023-09-07 09:30:00,411.16,415.43,407.64,407.94,80189.0,400.8204,404.983,397.3889,397.6814,80189.0
2023-09-07 10:00:00,408.05,408.18,405.39,406.63,61144.0,397.7886,397.9153,395.1955,396.4043,61144.0
2023-09-07 10:30:00,406.77,409.08,406.45,408.99,37921.0,396.5408,398.7927,396.2288,398.705,37921.0
2023-09-07 11:00:00,409.12,410.44,408.62,409.66,28645.0,398.8317,400.1185,398.3443,399.3581,28645.0
2023-09-07 11:30:00,409.64,411.03,409.61,410.37,32161.0,399.3386,400.6937,399.3094,400.0503,32161.0
2023-09-07 12:00:00,410.42,412.11,410.41,412.01,22727.0,400.099,401.7465,400.0893,401.649,22727.0
2023-09-07 12:30:00,411.99,412.49,411.34,412.43,28684.0,401.6295,402.117,400.9959,402.0585,28684.0
2023-09-07 13:00:00,412.25,413.4,412.25,413.4,17952.0,401.883,403.0041,401.883,403.0041,17952.0
2023-09-07 13:30:00,413.29,414.0,413.16,413.16,17241.0,402.8968,403.589,402.7701,402.7701,17241.0
2023-09-07 14:00:00,413.29,413.49,412.32,412.32,13218.0,402.8968,403.0918,401.9512,401.9512,13218.0
2023-09-07 14:30:00,412.39,412.61,411.64,412.59,18054.0,402.0195,402.2339,401.2883,402.2144,18054.0
2023-09-07 15:00:00,412.71,413.26,412.5,412.92,24814.0,402.3314,402.8676,402.1267,402.5361,24814.0
2023-09-07 15:30:00,412.93,413.08,411.66,411.97,111228.0,402.5459,402.6921,401.3078,401.61,111228.0
2023-09-08 09:30:00,411.5,413.18,405.01,406.99,99866.0,401.1518,402.7896,394.8251,396.7553,99866.0
2023-09-08 10:00:00,407.0,408.4,405.93,407.75,90966.0,396.765,398.1298,395.7219,397.4962,90966.0
2023-09-08 10:30:00,407.81,408.43,406.6,407.3,56862.0,397.5546,398.1591,396.3751,397.0575,56862.0
2023-09-08 11:00:00,407.32,407.99,406.79,407.53,62010.0,397.077,397.7301,396.5603,397.2817,62010.0
2023-09-08 11:30:00,407.54,407.61,405.92,406.64,61514.0,397.2914,397.3597,395.7122,396.4141,61514.0
2023-09-08 12:00:00,406.63,407.3,406.32,406.54,54813.0,396.4043,397.0575,396.1021,396.3166,54813.0
2023-09-08 12:30:00,406.42,406.68,405.41,406.15,39196.0,396.1996,396.4531,395.215,395.9364,39196.0
2023-09-08 13:00:00,406.07,406.42,404.64,405.04,43497.0,395.8584,396.1996,394.4644,394.8543,43497.0
2023-09-08 13:30:00,405.01,405.3,403.02,403.59,60821.0,394.8251,395.1078,392.8851,393.4408,60821.0
2023-09-08 14:00:00,403.68,403.74,400.46,400.47,125709.0,393.5285,393.587,390.3895,390.3992,125709.0
2023-09-08 14:30:00,400.57,400.98,399.14,399.86,80553.0,390.4967,390.8964,389.1027,389.8046,80553.0
2023-09-08 15:00:00,399.94,400.21,399.17,399.61,71869.0,389.8826,390.1458,389.1319,389.5609,71869.0
2023-09-08 15:30:00,399.57,400.25,399.05,399.66,234950.0,389.5219,390.1848,389.0149,389.6096,234950.0
2023-09-11 09:30:00,403.3,404.0,400.36,400.71,101187.0,393.1581,393.8405,390.292,390.6332,101187.0
2023-09-11 10:00:00,400.78,401.39,399.69,400.93,68823.0,390.7014,391.2961,389.6388,390.8477,68823.0
2023-09-11 10:30:00,401.11,401.11,399.03,399.27,66015.0,391.0231,391.0231,388.9954,389.2294,66015.0
2023-09-11 11:00:00,399.46,399.54,397.7,399.04,50108.0,389.4146,389.4926,387.6989,389.0052,50108.0
2023-09-11 11:30:00,399.03,399.3,398.33,398.78,23515.0,388.9954,389.2586,388.313,388.7517,23515.0
2023-09-11 12:00:00,398.74,399.41,398.5,398.59,41007.0,388.7127,389.3659,388.4788,388.5665,41007.0
2023-09-11 12:30:00,398.61,399.39,398.61,399.02,24081.0,388.586,389.3464,388.586,388.9857,24081.0
2023-09-11 13:00:00,399.12,399.65,398.68,399.23,35815.0,389.0832,389.5998,388.6542,389.1904,35815.0
2023-09-11 13:30:00,399.29,400.22,399.15,399.78,36726.0,389.2489,390.1555,389.1124,389.7266,36726.0
2023-09-11 14:00:00,399.74,400.03,399.42,399.45,30043.0,389.6876,389.9703,389.3756,389.4049,30043.0
2023-09-11 14:30:00,399.45,400.64,399.17,400.29,45977.0,389.4049,390.5649,389.1319,390.2238,45977.0
2023-09-11 15:00:00,400.29,401.44,400.02,400.34,67846.0,390.2238,391.3448,389.9605,390.2725,67846.0
2023-09-11 15:30:00,400.25,400.73,399.62,400.29,152851.0,390.1848,390.6527,389.5706,390.2238,152851.0
2023-09-12 09:30:00,399.41,404.69,399.3,404.24,55393.0,389.3659,394.5131,389.2586,394.0744,55393.0
2023-09-12 10:00:00,404.31,404.6,403.24,403.68,38646.0,394.1427,394.4254,393.0996,393.5285,38646.0
2023-09-12 10:30:00,403.46,403.98,403.01,403.57,34839.0,393.314,393.821,392.8753,393.4213,34839.0
2023-09-12 11:00:00,403.65,405.0,403.65,404.93,26358.0,393.4993,394.8153,393.4993,394.7471,26358.0
2023-09-12 11:30:00,405.08,405.71,405.03,405.5,18036.0,394.8933,395.5075,394.8446,395.3027,18036.0
2023-09-12 12:00:00,405.54,405.54,403.58,403.81,37180.0,395.3417,395.3417,393.431,393.6552,37180.0
2023-09-12 12:30:00,403.82,404.27,403.5,404.1,18784.0,393.665,394.1037,393.353,393.9379,18784.0
2023-09-12 13:00:00,403.97,404.88,403.64,404.61,26983.0,393.8112,394.6983,393.4895,394.4351,26983.0
2023-09-12 13:30:00,404.62,404.74,403.58,404.32,22397.0,394.4449,394.5618,393.431,394.1524,22397.0
2023-09-12 14:00:00,404.2,405.47,403.89,405.47,28351.0,394.0354,395.2735,393.7332,395.2735,28351.0
2023-09-12 14:30:00,405.3,405.39,403.5,403.61,41276.0,395.1078,395.1955,393.353,393.4603,41276.0
2023-09-12 15:00:00,403.55,404.08,403.32,403.59,39425.0,393.4018,393.9184,393.1776,393.4408,39425.0
2023-09-12 15:30:00,403.67,403.67,402.13,402.26,141643.0,393.5188,393.5188,392.0175,392.1442,141643.0
2023-09-13 09:30:00,401.84,406.91,401.8,406.46,73015.0,391.7348,396.6773,391.6958,396.2386,73015.0
2023-09-13 10:00:00,406.44,406.69,404.76,405.23,69022.0,396.2191,396.4628,394.5813,395.0395,69022.0
2023-09-13 10:30:00,405.2,406.76,405.19,406.19,46820.0,395.0103,396.531,395.0005,395.9754,46820.0
2023-09-13 11:00:00,406.29,406.43,405.76,405.99,31519.0,396.0729,396.2093,395.5562,395.7804,31519.0
2023-09-13 11:30:00,405.9,405.93,404.06,404.68,27300.0,395.6927,395.7219,393.8989,394.5034,27300.0
2023-09-13 12:00:00,404.85,404.85,403.24,404.37,29645.0,394.6691,394.6691,393.0996,394.2011,29645.0
2023-09-13 12:30:00,404.47,404.57,403.24,404.4,20481.0,394.2986,394.3961,393.0996,394.2304,20481.0
2023-09-13 13:00:00,404.25,404.53,403.26,403.58,20628.0,394.0842,394.3571,393.1191,393.431,20628.0
2023-09-13 13:30:00,403.46,403.77,402.71,403.06,21751.0,393.314,393.6162,392.5829,392.9241,21751.0
2023-09-13 14:00:00,403.08,403.13,401.68,402.12,31361.0,392.9436,392.9923,391.5788,392.0077,31361.0
2023-09-13 14:30:00,402.13,402.39,400.27,400.83,29828.0,392.0175,392.2709,390.2043,390.7502,29828.0
2023-09-13 15:00:00,400.81,400.82,399.68,400.68,31615.0,390.7307,390.7404,389.6291,390.6039,31615.0
2023-09-13 15:30:00,400.91,402.77,400.83,402.38,109067.0,390.8282,392.6414,390.7502,392.2612,109067.0
2023-09-14 09:30:00,406.29,410.77,405.13,409.22,112251.0,396.0729,400.4402,394.942,398.9292,112251.0
2023-09-14 10:00:00,409.42,409.6,407.93,408.75,47919.0,399.1242,399.2996,397.6716,398.471,47919.0
2023-09-14 10:30:00,408.83,410.01,408.54,410.01,23973.0,398.549,399.6993,398.2663,399.6993,23973.0
2023-09-14 11:00:00,410.02,410.25,408.45,408.88,34987.0,399.7091,399.9333,398.1785,398.5977,34987.0
2023-09-14 11:30:00,408.67,409.37,408.46,408.96,23920.0,398.393,399.0754,398.1883,398.6757,23920.0
2023-09-14 12:00:00,409.02,410.07,408.82,410.07,29497.0,398.7342,399.7578,398.5392,399.7578,29497.0
2023-09-14 12:30:00,410.17,410.95,410.04,410.41,24762.0,399.8553,400.6157,399.7286,400.0893,24762.0
2023-09-14 13:00:00,410.38,410.86,410.33,410.71,17194.0,400.06,400.5279,400.0113,400.3817,17194.0
2023-09-14 13:30:00,410.74,411.39,410.65,410.97,26158.0,400.411,401.0446,400.3232,400.6352,26158.0
2023-09-14 14:00:00,410.99,411.03,409.6,409.67,34484.0,400.6547,400.6937,399.2996,399.3679,34484.0
2023-09-14 14:30:00,409.75,411.5,409.75,411.03,31515.0,399.4459,401.1518,399.4459,400.6937,31515.0
2023-09-14 15:00:00,411.1,411.78,410.98,411.35,42900.0,400.7619,401.4248,400.6449,401.0056,42900.0
2023-09-14 15:30:00,411.34,412.15,411.04,411.8,175194.0,400.9959,401.7855,400.7034,401.4443,175194.0
2023-09-15 09:30:00,411.79,413.4,409.94,412.89,251126.0,401.4346,403.0041,399.6311,402.5069,251126.0
2023-09-15 10:00:00,413.0,414.87,412.63,412.64,46846.0,402.6141,404.4371,402.2534,402.2632,46846.0
2023-09-15 10:30:00,412.64,412.64,409.33,409.34,52382.0,402.2632,402.2632,399.0364,399.0462,52382.0
2023-09-15 11:00:00,409.34,411.74,408.98,411.13,29473.0,399.0462,401.3858,398.6952,400.7912,29473.0
2023-09-15 11:30:00,411.26,411.8,410.71,411.26,17762.0,400.9179,401.4443,400.3817,400.9179,17762.0
2023-09-15 12:00:00,411.29,412.35,410.92,412.15,52762.0,400.9471,401.9805,400.5864,401.7855,52762.0
2023-09-15 12:30:00,412.14,412.53,411.63,412.16,27798.0,401.7758,402.1559,401.2786,401.7953,27798.0
2023-09-15 13:00:00,412.19,412.43,411.63,411.79,17169.0,401.8245,402.0585,401.2786,401.4346,17169.0
2023-09-15 13:30:00,411.75,412.91,411.55,412.91,26201.0,401.3956,402.5264,401.2006,402.5264,26201.0
2023-09-15 14:00:00,412.92,412.92,412.26,412.75,28300.0,402.5361,402.5361,401.8927,402.3704,28300.0
2023-09-15 14:30:00,412.62,413.0,412.14,413.0,29468.0,402.2437,402.6141,401.7758,402.6141,29468.0
2023-09-15 15:00:00,413.1,413.15,412.03,412.91,30383.0,402.7116,402.7604,401.6685,402.5264,30383.0
2023-09-15 15:30:00,412.9,413.28,411.69,412.17,104032.0,402.5166,402.8871,401.3371,401.805,104032.0
2023-09-18 09:30:00,410.94,412.5,407.51,408.75,81443.0,400.6059,402.1267,397.2622,398.471,81443.0
2023-09-18 10:00:00,409.09,411.2,408.76,411.2,52187.0,398.8025,400.8594,398.4808,400.8594,52187.0
2023-09-18 10:30:00,411.37,413.31,410.98,412.81,37282.0,401.0251,402.9163,400.6449,402.4289,37282.0
2023-09-18 11:00:00,412.96,413.6,412.14,412.51,30747.0,402.5751,403.199,401.7758,402.1364,30747.0
2023-09-18 11:30:00,412.37,412.38,411.23,411.36,33024.0,402.0,402.0097,400.8886,401.0154,33024.0
2023-09-18 12:00:00,411.41,411.43,410.21,410.7,23965.0,401.0641,401.0836,399.8943,400.372,23965.0
2023-09-18 12:30:00,410.87,411.24,410.44,411.14,13171.0,400.5377,400.8984,400.1185,400.8009,13171.0
2023-09-18 13:00:00,411.15,411.46,410.33,410.94,19784.0,400.8106,401.1129,400.0113,400.6059,19784.0
2023-09-18 13:30:00,411.03,411.19,410.61,410.93,13563.0,400.6937,400.8496,400.2842,400.5962,13563.0
2023-09-18 14:00:00,410.83,410.91,409.85,410.77,33184.0,400.4987,400.5767,399.5433,400.4402,33184.0
2023-09-18 14:30:00,410.61,410.93,410.22,410.6,21825.0,400.2842,400.5962,399.904,400.2745,21825.0
2023-09-18 15:00:00,410.46,410.89,410.42,410.59,22307.0,400.138,400.5572,400.099,400.2647,22307.0
2023-09-18 15:30:00,410.58,411.09,409.86,410.77,96074.0,400.255,400.7522,399.5531,400.4402,96074.0
2023-09-19 09:30:00,402.59,403.95,399.09,400.81,197869.0,392.4659,393.7917,389.0539,390.7307,197869.0
2023-09-19 10:00:00,400.82,400.82,398.85,400.63,133925.0,390.7404,390.7404,388.82,390.5552,133925.0
2023-09-19 10:30:00,400.5,401.12,399.71,400.49,63088.0,390.4285,391.0329,389.6583,390.4187,63088.0
2023-09-19 11:00:00,400.41,400.83,399.6,400.83,59527.0,390.3407,390.7502,389.5511,390.7502,59527.0
2023-09-19 11:30:00,400.72,401.22,400.0,401.22,112616.0,390.6429,391.1304,389.941,391.1304,112616.0
2023-09-19 12:00:00,401.23,401.38,400.23,400.51,32646.0,391.1401,391.2863,390.1653,390.4382,32646.0
2023-09-19 12:30:00,400.47,400.48,398.76,399.31,62413.0,390.3992,390.409,388.7322,389.2684,62413.0
2023-09-19 13:00:00,399.43,399.84,399.22,399.37,26248.0,389.3854,389.7851,389.1807,389.3269,26248.0
2023-09-19 13:30:00,399.38,399.77,398.5,398.56,33873.0,389.3366,389.7168,388.4788,388.5373,33873.0
2023-09-19 14:00:00,398.63,399.07,398.5,399.06,42543.0,388.6055,389.0344,388.4788,389.0247,42543.0
2023-09-19 14:30:00,399.05,400.15,399.0,399.8,65892.0,389.0149,390.0873,388.9662,389.7461,65892.0
2023-09-19 15:00:00,399.69,399.75,398.7,399.15,45311.0,389.6388,389.6973,388.6737,389.1124,45311.0
2023-09-19 15:30:00,399.15,399.74,398.41,398.84,240027.0,389.1124,389.6876,388.391,388.8102,240027.0
2023-09-20 09:30:00,401.73,407.84,399.55,406.49,128514.0,391.6275,397.5839,389.5024,396.2678,128514.0
2023-09-20 10:00:00,406.78,408.31,406.72,407.93,65125.0,396.5505,398.0421,396.4921,397.6716,65125.0
2023-09-20 10:30:00,407.8,408.36,407.49,407.94,36522.0,397.5449,398.0908,397.2427,397.6814,36522.0
2023-09-20 11:00:00,408.06,409.15,407.51,408.18,50333.0,397.7984,398.8609,397.2622,397.9153,50333.0
2023-09-20 11:30:00,408.04,408.26,407.42,407.91,37048.0,397.7789,397.9933,397.1744,397.6521,37048.0
2023-09-20 12:00:00,407.79,407.99,407.15,407.85,27152.0,397.5351,397.7301,396.9112,397.5936,27152.0
2023-09-20 12:30:00,407.71,408.42,407.65,407.97,19597.0,397.4572,398.1493,397.3987,397.7106,19597.0
2023-09-20 13:00:00,407.93,407.93,407.19,407.4,23339.0,397.6716,397.6716,396.9502,397.155,23339.0
2023-09-20 13:30:00,407.3,407.48,406.61,407.15,22269.0,397.0575,397.2329,396.3848,396.9112,22269.0
2023-09-20 14:00:00,407.15,407.15,405.23,406.42,37515.0,396.9112,396.9112,395.0395,396.1996,37515.0
2023-09-20 14:30:00,405.94,407.53,405.05,405.27,48196.0,395.7317,397.2817,394.864,395.0785,48196.0
2023-09-20 15:00:00,405.07,405.23,403.02,404.3,50373.0,394.8835,395.0395,392.8851,394.1329,50373.0
2023-09-20 15:30:00,404.45,404.53,401.73,402.33,99315.0,394.2791,394.3571,391.6275,392.2124,99315.0
2023-09-21 09:30:00,399.03,399.71,386.04,386.75,261189.0,388.9954,389.6583,376.3321,377.0242,261189.0
2023-09-21 10:00:00,387.0,389.16,386.77,388.29,267793.0,377.268,379.3736,377.0437,378.5255,267793.0
2023-09-21 10:30:00,388.32,392.1,388.1,388.73,136383.0,378.5548,382.2397,378.3403,378.9545,136383.0
2023-09-21 11:00:00,388.83,390.22,388.48,389.84,64456.0,379.0519,380.407,378.7107,380.0365,64456.0
2023-09-21 11:30:00,389.84,391.88,389.76,390.4,41565.0,380.0365,382.0252,379.9586,380.5825,41565.0
2023-09-21 12:00:00,390.38,390.39,389.12,389.85,48039.0,380.563,380.5727,379.3346,380.0463,48039.0
2023-09-21 12:30:00,389.95,390.15,388.99,389.38,35547.0,380.1438,380.3387,379.2079,379.5881,35547.0
2023-09-21 13:00:00,389.33,390.31,388.83,390.3,49125.0,379.5394,380.4947,379.0519,380.485,49125.0
2023-09-21 13:30:00,390.31,390.74,389.59,390.15,26948.0,380.4947,380.9139,379.7928,380.3387,26948.0
2023-09-21 14:00:00,390.11,390.12,388.2,388.21,43207.0,380.2998,380.3095,378.4378,378.4475,43207.0
2023-09-21 14:30:00,388.22,389.37,387.73,388.53,59477.0,378.4573,379.5784,377.9796,378.7595,59477.0
2023-09-21 15:00:00,388.54,389.03,386.81,387.11,62197.0,378.7692,379.2469,377.0827,377.3752,62197.0
2023-09-21 15:30:00,387.09,388.05,386.75,387.72,216246.0,377.3557,378.2916,377.0242,377.9699,216246.0
2023-09-22 09:30:00,381.73,382.5,377.57,381.78,296018.0,372.1305,372.8811,368.0751,372.1792,296018.0
2023-09-22 10:00:00,381.78,383.08,378.37,379.61,182541.0,372.1792,373.4465,368.855,370.0638,182541.0
2023-09-22 10:30:00,379.4,380.4,378.79,379.85,140749.0,369.8591,370.8339,369.2644,370.2978,140749.0
2023-09-22 11:00:00,379.85,380.94,379.47,380.11,129989.0,370.2978,371.3604,369.9273,370.5512,129989.0
2023-09-22 11:30:00,380.05,381.28,379.19,380.8,70554.0,370.4927,371.6918,369.6544,371.2239,70554.0
2023-09-22 12:00:00,380.67,381.32,380.16,381.19,42362.0,371.0971,371.7308,370.6,371.6041,42362.0
2023-09-22 12:30:00,381.07,381.23,379.8,380.19,65294.0,371.4871,371.6431,370.249,370.6292,65294.0
2023-09-22 13:00:00,380.2,380.88,379.7,380.01,50142.0,370.639,371.3019,370.1515,370.4537,50142.0
2023-09-22 13:30:00,379.87,380.78,379.25,380.5,48807.0,370.3173,371.2044,369.7129,370.9314,48807.0
2023-09-22 14:00:00,380.5,381.1,379.76,380.41,56711.0,370.9314,371.5163,370.21,370.8437,56711.0
2023-09-22 14:30:00,380.28,381.23,380.14,381.05,59431.0,370.7169,371.6431,370.5805,371.4676,59431.0
2023-09-22 15:00:00,381.21,383.56,381.21,383.07,51492.0,371.6236,373.9145,371.6236,373.4368,51492.0
2023-09-22 15:30:00,382.97,383.22,380.67,380.94,199925.0,373.3393,373.583,371.0971,371.3604,199925.0
2023-09-25 09:30:00,379.04,383.32,378.36,380.99,141599.0,369.5081,373.6805,368.8452,371.4091,141599.0
2023-09-25 10:00:00,380.76,381.03,379.0,381.01,69506.0,371.1849,371.4481,369.4691,371.4286,69506.0
2023-09-25 10:30:00,380.93,380.93,379.62,379.82,51552.0,371.3506,371.3506,370.0735,370.2685,51552.0
2023-09-25 11:00:00,379.86,382.76,379.78,381.9,43762.0,370.3075,373.1346,370.2295,372.2962,43762.0
2023-09-25 11:30:00,381.96,384.53,381.95,384.23,38062.0,372.3547,374.8601,372.345,374.5676,38062.0
2023-09-25 12:00:00,384.15,384.6,382.8,383.49,101457.0,374.4896,374.9283,373.1736,373.8462,101457.0
2023-09-25 12:30:00,383.54,384.9,383.29,384.19,104941.0,373.895,375.2208,373.6513,374.5286,104941.0
2023-09-25 13:00:00,384.1,385.14,383.8,384.11,33614.0,374.4409,375.4547,374.1484,374.4506,33614.0
2023-09-25 13:30:00,384.01,384.53,383.34,383.99,34804.0,374.3531,374.8601,373.7,374.3337,34804.0
2023-09-25 14:00:00,384.01,384.47,383.63,383.84,44629.0,374.3531,374.8016,373.9827,374.1874,44629.0
2023-09-25 14:30:00,383.83,385.21,383.78,384.86,36142.0,374.1777,375.523,374.1289,375.1818,36142.0
2023-09-25 15:00:00,384.73,385.01,383.69,384.66,35122.0,375.055,375.328,374.0412,374.9868,35122.0
2023-09-25 15:30:00,384.64,384.86,383.81,384.51,103461.0,374.9673,375.1818,374.1582,374.8406,103461.0
2023-09-26 09:30:00,378.0,381.16,378.0,378.69,88195.0,368.4943,371.5748,368.4943,369.1669,88195.0
2023-09-26 10:00:00,378.91,379.17,377.24,378.3,51085.0,369.3814,369.6349,367.7534,368.7867,51085.0
2023-09-26 10:30:00,378.22,379.99,377.94,379.64,48908.0,368.7088,370.4342,368.4358,370.093,48908.0
2023-09-26 11:00:00,379.93,380.49,379.07,379.07,54107.0,370.3758,370.9217,369.5374,369.5374,54107.0
2023-09-26 11:30:00,379.15,379.79,378.84,379.61,32295.0,369.6154,370.2393,369.3132,370.0638,32295.0
2023-09-26 12:00:00,379.81,380.45,379.14,380.22,33676.0,370.2588,370.8827,369.6056,370.6585,33676.0
2023-09-26 12:30:00,380.28,380.89,380.03,380.66,32134.0,370.7169,371.3116,370.4732,371.0874,32134.0
2023-09-26 13:00:00,380.63,381.87,380.13,380.8,36137.0,371.0581,372.267,370.5707,371.2239,36137.0
2023-09-26 13:30:00,380.75,380.85,379.68,380.44,36896.0,371.1751,371.2726,370.132,370.8729,36896.0
2023-09-26 14:00:00,380.35,380.35,379.0,379.51,55664.0,370.7852,370.7852,369.4691,369.9663,55664.0
2023-09-26 14:30:00,379.52,380.41,379.46,380.1,34761.0,369.9761,370.8437,369.9176,370.5415,34761.0
2023-09-26 15:00:00,380.15,380.5,379.57,380.27,42992.0,370.5902,370.9314,370.0248,370.7072,42992.0
2023-09-26 15:30:00,380.28,380.5,379.19,379.85,125841.0,370.7169,370.9314,369.6544,370.2978,125841.0
2023-09-27 09:30:00,381.77,382.58,380.26,381.52,67749.0,372.1695,372.9591,370.6975,371.9258,67749.0
2023-09-27 10:00:00,381.53,383.21,380.64,382.92,64187.0,371.9355,373.5733,371.0679,373.2906,64187.0
2023-09-27 10:30:00,383.01,385.01,382.14,383.34,72362.0,373.3783,375.328,372.5302,373.7,72362.0
2023-09-27 11:00:00,383.31,384.33,383.31,384.23,86816.0,373.6708,374.6651,373.6708,374.5676,86816.0
2023-09-27 11:30:00,384.38,385.25,383.0,383.88,34021.0,374.7138,375.562,373.3685,374.2264,34021.0
2023-09-27 12:00:00,383.86,383.87,382.7,383.35,39548.0,374.2069,374.2167,373.0761,373.7097,39548.0
2023-09-27 12:30:00,383.46,385.11,383.45,384.02,34731.0,373.817,375.4255,373.8072,374.3629,34731.0
2023-09-27 13:00:00,384.1,384.58,382.97,383.15,31277.0,374.4409,374.9088,373.3393,373.5148,31277.0
2023-09-27 13:30:00,383.06,383.69,382.49,383.5,33512.0,373.427,374.0412,372.8714,373.856,33512.0
2023-09-27 14:00:00,383.61,384.23,383.1,384.15,39493.0,373.9632,374.5676,373.466,374.4896,39493.0
2023-09-27 14:30:00,384.25,385.76,384.25,385.67,43174.0,374.5871,376.0591,374.5871,375.9714,43174.0
2023-09-27 15:00:00,385.56,386.36,385.22,385.37,40130.0,375.8642,376.6441,375.5327,375.6789,40130.0
2023-09-27 15:30:00,385.42,385.42,383.45,384.56,131572.0,375.7277,375.7277,373.8072,374.8893,131572.0
2023-09-28 09:30:00,384.0,386.32,383.0,384.91,51032.0,375.657,377.9265,374.6787,376.5472,51032.0
2023-09-28 10:00:00,384.89,385.59,383.68,385.05,40314.0,376.5276,377.2124,375.3439,376.6841,40314.0
2023-09-28 10:30:00,384.89,386.1,383.71,386.1,45432.0,376.5276,377.7113,375.3733,377.7113,45432.0
2023-09-28 11:00:00,386.0,388.76,385.96,388.33,68036.0,377.6135,380.3135,377.5744,379.8929,68036.0
2023-09-28 11:30:00,388.25,389.12,388.24,388.69,31287.0,379.8146,380.6657,379.8048,380.2451,31287.0
2023-09-28 12:00:00,388.67,388.84,387.85,388.51,38385.0,380.2255,380.3918,379.4233,380.069,38385.0
2023-09-28 12:30:00,388.51,388.78,387.68,387.76,35271.0,380.069,380.3331,379.257,379.3353,35271.0
2023-09-28 13:00:00,387.74,388.11,386.37,386.37,35319.0,379.3157,379.6777,377.9755,377.9755,35319.0
2023-09-28 13:30:00,386.4,386.4,384.39,385.21,44637.0,378.0048,378.0048,376.0385,376.8407,44637.0
2023-09-28 14:00:00,385.23,385.93,385.05,385.35,42505.0,376.8602,377.545,376.6841,376.9776,42505.0
2023-09-28 14:30:00,385.33,385.75,384.42,385.46,43491.0,376.9581,377.3689,376.0678,377.0852,43491.0
2023-09-28 15:00:00,385.48,386.81,385.48,386.61,43558.0,377.1048,378.4059,377.1048,378.2102,43558.0
2023-09-28 15:30:00,386.61,386.65,384.42,384.82,157646.0,378.2102,378.2494,376.0678,376.4591,157646.0
2023-09-29 09:30:00,383.73,386.98,379.18,382.18,244139.0,375.3928,378.5722,370.9417,373.8765,244139.0
2023-09-29 10:00:00,382.01,382.13,379.85,380.62,83946.0,373.7102,373.8276,371.5971,372.3504,83946.0
2023-09-29 10:30:00,380.7,381.37,379.72,380.06,60810.0,372.4287,373.0841,371.4699,371.8026,60810.0
2023-09-29 11:00:00,380.23,380.77,377.81,379.05,84396.0,371.9689,372.4971,369.6014,370.8145,84396.0
2023-09-29 11:30:00,379.17,379.93,378.5,379.56,35614.0,370.9319,371.6754,370.2765,371.3134,35614.0
2023-09-29 12:00:00,379.19,379.65,378.21,379.37,40589.0,370.9515,371.4015,369.9928,371.1275,40589.0
2023-09-29 12:30:00,379.36,379.8,377.69,378.36,34090.0,371.1178,371.5482,369.4841,370.1395,34090.0
2023-09-29 13:00:00,378.35,378.35,376.57,378.05,51805.0,370.1297,370.1297,368.3884,369.8362,51805.0
2023-09-29 13:30:00,378.07,378.2,376.82,377.05,57235.0,369.8558,369.983,368.633,368.858,57235.0
2023-09-29 14:00:00,376.93,376.93,376.01,376.14,92219.0,368.7406,368.7406,367.8406,367.9677,92219.0
2023-09-29 14:30:00,376.19,378.59,375.72,378.42,83250.0,368.0166,370.3645,367.5569,370.1982,83250.0
2023-09-29 15:00:00,378.61,378.69,377.14,377.65,67697.0,370.3841,370.4623,368.946,369.4449,67697.0
2023-09-29 15:30:00,377.74,378.73,376.61,377.54,215868.0,369.533,370.5015,368.4275,369.3373,215868.0
2023-10-02 09:30:00,379.19,380.63,374.7,376.01,130239.0,370.9515,372.3602,366.559,367.8406,130239.0
2023-10-02 10:00:00,376.01,378.18,375.54,376.98,71769.0,367.8406,369.9634,367.3808,368.7895,71769.0
2023-10-02 10:30:00,376.59,377.21,375.34,376.11,37799.0,368.4079,369.0145,367.1851,367.9384,37799.0
2023-10-02 11:00:00,376.12,377.77,376.12,377.21,60741.0,367.9482,369.5623,367.9482,369.0145,60741.0
2023-10-02 11:30:00,377.52,377.67,375.47,375.83,61156.0,369.3177,369.4645,367.3123,367.6645,61156.0
2023-10-02 12:00:00,375.84,376.27,375.14,375.67,46130.0,367.6742,368.0949,366.9895,367.5079,46130.0
2023-10-02 12:30:00,375.5,376.1,374.15,374.41,48414.0,367.3416,367.9286,366.021,366.2753,48414.0
2023-10-02 13:00:00,374.37,374.45,373.43,373.92,75138.0,366.2362,366.3144,365.3166,365.796,75138.0
2023-10-02 13:30:00,374.02,374.07,372.45,372.66,95569.0,365.8938,365.9427,364.3579,364.5633,95569.0
2023-10-02 14:00:00,372.68,373.54,370.55,370.74,110593.0,364.5829,365.4242,362.4992,362.6851,110593.0
2023-10-02 14:30:00,370.81,372.57,370.79,371.58,57880.0,362.7535,364.4753,362.734,363.5068,57880.0
2023-10-02 15:00:00,371.55,372.46,371.03,372.0,59287.0,363.4775,364.3677,362.9688,363.9177,59287.0
2023-10-02 15:30:00,371.96,374.13,371.94,373.82,267126.0,363.8785,366.0014,363.859,365.6981,267126.0
2023-10-03 09:30:00,372.41,373.85,371.24,373.23,60749.0,364.3188,365.7275,363.1742,365.121,60749.0
2023-10-03 10:00:00,372.89,373.6,371.95,372.61,49211.0,364.7883,365.4829,363.8688,364.5144,49211.0
2023-10-03 10:30:00,372.61,372.96,371.77,371.94,38794.0,364.5144,364.8568,363.6927,363.859,38794.0
2023-10-03 11:00:00,371.77,371.95,370.76,371.22,44707.0,363.6927,363.8688,362.7046,363.1546,44707.0
2023-10-03 11:30:00,371.17,371.52,370.5,371.25,38453.0,363.1057,363.4481,362.4503,363.184,38453.0
2023-10-03 12:00:00,371.28,372.58,371.06,372.29,31064.0,363.2133,364.4851,362.9981,364.2014,31064.0
2023-10-03 12:30:00,372.33,372.73,372.02,372.51,21162.0,364.2405,364.6318,363.9372,364.4166,21162.0
2023-10-03 13:00:00,372.54,372.84,371.7,372.07,25392.0,364.4459,364.7394,363.6242,363.9862,25392.0
2023-10-03 13:30:00,372.09,372.25,370.88,371.25,29961.0,364.0057,364.1622,362.822,363.184,29961.0
2023-10-03 14:00:00,371.25,371.56,370.68,370.68,28669.0,363.184,363.4872,362.6264,362.6264,28669.0
2023-10-03 14:30:00,370.67,372.34,370.67,372.1,23358.0,362.6166,364.2503,362.6166,364.0155,23358.0
2023-10-03 15:00:00,372.09,372.66,371.83,372.6,34933.0,364.0057,364.5633,363.7514,364.5046,34933.0
2023-10-03 15:30:00,372.7,373.06,372.14,372.89,122811.0,364.6025,364.9546,364.0546,364.7883,122811.0
2023-10-04 09:30:00,372.38,372.82,370.69,372.39,69318.0,364.2894,364.7199,362.6361,364.2992,69318.0
2023-10-04 10:00:00,372.48,372.66,370.36,370.41,55410.0,364.3872,364.5633,362.3133,362.3622,55410.0
2023-10-04 10:30:00,370.44,371.68,370.16,370.35,48029.0,362.3916,363.6046,362.1177,362.3035,48029.0
2023-10-04 11:00:00,370.47,374.23,370.32,374.23,29403.0,362.4209,366.0992,362.2742,366.0992,29403.0
2023-10-04 11:30:00,374.06,376.59,373.74,376.59,47453.0,365.9329,368.4079,365.6199,368.4079,47453.0
2023-10-04 12:00:00,376.58,377.91,375.81,377.88,38827.0,368.3982,369.6993,367.6449,369.6699,38827.0
2023-10-04 12:30:00,377.94,378.58,377.53,377.77,37873.0,369.7286,370.3547,369.3275,369.5623,37873.0
2023-10-04 13:00:00,377.87,377.87,376.42,376.47,30225.0,369.6601,369.6601,368.2416,368.2906,30225.0
2023-10-04 13:30:00,376.37,376.9,375.93,376.21,28912.0,368.1927,368.7112,367.7623,368.0362,28912.0
2023-10-04 14:00:00,376.21,376.72,375.19,375.61,38337.0,368.0362,368.5351,367.0384,367.4492,38337.0
2023-10-04 14:30:00,375.76,376.66,375.26,376.44,31067.0,367.596,368.4764,367.1068,368.2612,31067.0
2023-10-04 15:00:00,376.46,377.4,376.17,376.9,32359.0,368.2808,369.2004,367.9971,368.7112,32359.0
2023-10-04 15:30:00,376.89,377.63,376.48,376.72,82944.0,368.7014,369.4254,368.3003,368.5351,82944.0
2023-10-05 09:30:00,375.71,378.85,374.52,376.38,46138.0,367.5471,370.6188,366.3829,368.2025,46138.0
2023-10-05 10:00:00,376.11,376.11,374.5,375.24,32965.0,367.9384,367.9384,366.3634,367.0873,32965.0
2023-10-05 10:30:00,375.12,375.12,373.83,374.52,33974.0,366.9699,366.9699,365.7079,366.3829,33974.0
2023-10-05 11:00:00,374.28,374.41,373.2,373.72,26569.0,366.1481,366.2753,365.0916,365.6003,26569.0
2023-10-05 11:30:00,373.73,375.16,373.56,374.56,39681.0,365.6101,367.009,365.4438,366.4221,39681.0
2023-10-05 12:00:00,374.59,375.71,374.22,375.71,22456.0,366.4514,367.5471,366.0894,367.5471,22456.0
2023-10-05 12:30:00,375.8,376.0,374.5,374.85,20123.0,367.6351,367.8308,366.3634,366.7058,20123.0
2023-10-05 13:00:00,375.01,375.68,374.49,375.46,22492.0,366.8623,367.5177,366.3536,367.3025,22492.0
2023-10-05 13:30:00,375.62,376.8,375.27,376.11,32976.0,367.459,368.6134,367.1166,367.9384,32976.0
2023-10-05 14:00:00,376.15,376.68,375.83,376.32,31099.0,367.9775,368.496,367.6645,368.1438,31099.0
2023-10-05 14:30:00,376.32,377.53,376.32,377.29,29372.0,368.1438,369.3275,368.1438,369.0927,29372.0
2023-10-05 15:00:00,377.21,377.76,376.16,376.82,44466.0,369.0145,369.5525,367.9873,368.633,44466.0
2023-10-05 15:30:00,376.82,376.89,375.59,375.79,95896.0,368.633,368.7014,367.4297,367.6253,95896.0
2023-10-06 09:30:00,373.44,375.19,372.6,374.57,59297.0,365.3264,367.0384,364.5046,366.4318,59297.0
2023-10-06 10:00:00,374.24,374.61,372.32,374.1,70776.0,366.109,366.471,364.2307,365.972,70776.0
2023-10-06 10:30:00,374.48,376.41,374.48,375.38,40167.0,366.3438,368.2319,366.3438,367.2242,40167.0
2023-10-06 11:00:00,375.24,377.16,374.96,376.81,35805.0,367.0873,368.9656,366.8134,368.6232,35805.0
2023-10-06 11:30:00,376.92,380.25,376.91,380.19,53656.0,368.7308,371.9884,368.721,371.9297,53656.0
2023-10-06 12:00:00,380.22,380.34,379.09,379.8,48473.0,371.9591,372.0765,370.8536,371.5482,48473.0
2023-10-06 12:30:00,379.8,379.83,378.11,378.61,38686.0,371.5482,371.5776,369.8949,370.3841,38686.0
2023-10-06 13:00:00,378.69,380.3,378.6,380.11,28727.0,370.4623,372.0373,370.3743,371.8515,28727.0
2023-10-06 13:30:00,380.19,380.82,379.69,380.5,34402.0,371.9297,372.546,371.4406,372.233,34402.0
2023-10-06 14:00:00,380.45,380.89,379.83,380.89,26367.0,372.1841,372.6145,371.5776,372.6145,26367.0
2023-10-06 14:30:00,380.9,381.88,380.79,381.58,40457.0,372.6243,373.583,372.5167,373.2895,40457.0
2023-10-06 15:00:00,381.56,381.72,380.98,381.46,49346.0,373.27,373.4265,372.7026,373.1721,49346.0
2023-10-06 15:30:00,381.45,381.46,378.43,378.53,105673.0,373.1624,373.1721,370.208,370.3058,105673.0
2023-10-09 09:30:00,378.43,380.51,377.66,378.97,58827.0,370.208,372.2428,369.4547,370.7362,58827.0
2023-10-09 10:00:00,379.05,380.65,377.53,380.51,32036.0,370.8145,372.3797,369.3275,372.2428,32036.0
2023-10-09 10:30:00,380.59,380.75,379.07,379.3,18216.0,372.321,372.4776,370.8341,371.0591,18216.0
2023-10-09 11:00:00,379.29,379.93,378.83,379.63,32235.0,371.0493,371.6754,370.5993,371.3819,32235.0
2023-10-09 11:30:00,379.59,380.09,379.2,380.09,17123.0,371.3428,371.8319,370.9612,371.8319,17123.0
2023-10-09 12:00:00,380.13,380.94,379.77,380.33,14225.0,371.871,372.6634,371.5189,372.0667,14225.0
2023-10-09 12:30:00,380.41,380.5,379.46,379.46,13179.0,372.145,372.233,371.2156,371.2156,13179.0
2023-10-09 13:00:00,379.65,380.48,379.5,380.3,10124.0,371.4015,372.2134,371.2547,372.0373,10124.0
2023-10-09 13:30:00,380.48,382.54,380.36,382.25,19720.0,372.2134,374.2287,372.096,373.945,19720.0
2023-10-09 14:00:00,382.35,382.87,382.06,382.78,18957.0,374.0428,374.5515,373.7591,374.4635,18957.0
2023-10-09 14:30:00,382.8,383.9,382.47,383.69,26138.0,374.483,375.5591,374.1602,375.3537,26138.0
2023-10-09 15:00:00,383.66,383.81,383.04,383.23,38277.0,375.3243,375.4711,374.7178,374.9037,38277.0
2023-10-09 15:30:00,383.27,383.27,382.26,382.99,68049.0,374.9428,374.9428,373.9548,374.6689,68049.0
2023-10-10 09:30:00,386.3,387.5,386.13,386.91,58627.0,377.907,379.0809,377.7407,378.5037,58627.0
2023-10-10 10:00:00,386.78,388.48,386.25,388.14,51295.0,378.3766,380.0396,377.8581,379.707,51295.0
2023-10-10 10:30:00,388.15,388.41,386.7,387.16,38359.0,379.7168,379.9711,378.2983,378.7483,38359.0
2023-10-10 11:00:00,387.13,389.44,387.12,389.33,38336.0,378.719,380.9788,378.7092,380.8712,38336.0
2023-10-10 11:30:00,389.33,390.72,389.19,390.6,46176.0,380.8712,382.231,380.7342,382.1136,46176.0
2023-10-10 12:00:00,390.58,391.48,390.47,391.33,21044.0,382.094,382.9744,381.9864,382.8277,21044.0
2023-10-10 12:30:00,391.43,391.64,390.72,391.52,27026.0,382.9255,383.131,382.231,383.0136,27026.0
2023-10-10 13:00:00,391.53,391.53,389.54,390.37,21113.0,383.0234,383.0234,381.0766,381.8886,21113.0
2023-10-10 13:30:00,390.43,390.75,389.73,389.82,37106.0,381.9473,382.2603,381.2625,381.3505,37106.0
2023-10-10 14:00:00,389.82,390.99,389.82,390.63,40157.0,381.3505,382.4951,381.3505,382.1429,40157.0
2023-10-10 14:30:00,390.63,391.95,390.33,391.05,71283.0,382.1429,383.4342,381.8494,382.5538,71283.0
2023-10-10 15:00:00,391.0,391.46,390.57,391.06,41008.0,382.5049,382.9549,382.0842,382.5636,41008.0
2023-10-10 15:30:00,391.03,391.18,390.2,390.91,147113.0,382.5342,382.681,381.7222,382.4168,147113.0
2023-10-11 09:30:00,391.38,392.49,388.75,389.37,54703.0,382.8766,383.9625,380.3038,380.9103,54703.0
2023-10-11 10:00:00,389.28,389.8,387.78,388.66,39864.0,380.8222,381.3309,379.3548,380.2157,39864.0
2023-10-11 10:30:00,388.81,389.73,388.39,389.57,40315.0,380.3624,381.2625,379.9516,381.1059,40315.0
2023-10-11 11:00:00,389.69,390.49,388.83,389.62,51445.0,381.2233,382.0059,380.382,381.1549,51445.0
2023-10-11 11:30:00,389.63,390.3,389.51,389.96,35980.0,381.1646,381.8201,381.0472,381.4875,35980.0
2023-10-11 12:00:00,389.93,390.19,388.29,388.71,60130.0,381.4581,381.7125,379.8537,380.2646,60130.0
2023-10-11 12:30:00,388.63,389.43,388.61,388.82,21643.0,380.1864,380.969,380.1668,380.3722,21643.0
2023-10-11 13:00:00,388.73,388.97,387.7,387.71,20893.0,380.2842,380.519,379.2766,379.2863,20893.0
2023-10-11 13:30:00,387.66,388.33,387.38,388.23,20748.0,379.2374,379.8929,378.9635,379.7951,20748.0
2023-10-11 14:00:00,388.31,389.35,388.03,388.75,33317.0,379.8733,380.8907,379.5994,380.3038,33317.0
2023-10-11 14:30:00,388.9,390.15,388.81,389.81,21499.0,380.4505,381.6733,380.3624,381.3407,21499.0
2023-10-11 15:00:00,389.81,390.25,389.56,389.92,20814.0,381.3407,381.7712,381.0962,381.4483,20814.0
2023-10-11 15:30:00,389.97,390.44,389.33,389.35,78857.0,381.4972,381.957,380.8712,380.8907,78857.0
2023-10-12 09:30:00,389.8,391.0,381.54,381.87,87183.0,381.3309,382.5049,373.2504,373.5732,87183.0
2023-10-12 10:00:00,381.65,383.25,380.8,382.6,81356.0,373.358,374.9233,372.5265,374.2874,81356.0
2023-10-12 10:30:00,382.44,383.03,380.83,381.08,45851.0,374.1308,374.708,372.5558,372.8004,45851.0
2023-10-12 11:00:00,381.09,381.72,380.82,381.29,63986.0,372.8102,373.4265,372.546,373.0058,63986.0
2023-10-12 11:30:00,381.36,382.22,380.87,382.2,55152.0,373.0743,373.9156,372.595,373.8961,55152.0
2023-10-12 12:00:00,381.97,384.01,381.96,383.72,38806.0,373.6711,375.6667,373.6613,375.383,38806.0
2023-10-12 12:30:00,383.73,384.13,382.82,382.99,26363.0,375.3928,375.7841,374.5026,374.6689,26363.0
2023-10-12 13:00:00,382.85,383.02,380.69,380.83,45931.0,374.5319,374.6982,372.4189,372.5558,45931.0
2023-10-12 13:30:00,380.83,380.85,378.88,378.88,44337.0,372.5558,372.5754,370.6482,370.6482,44337.0
2023-10-12 14:00:00,378.81,380.13,377.86,380.09,54680.0,370.5797,371.871,369.6504,371.8319,54680.0
2023-10-12 14:30:00,380.0,381.46,379.85,380.92,37830.0,371.7439,373.1721,371.5971,372.6439,37830.0
2023-10-12 15:00:00,381.0,382.1,380.51,381.8,39938.0,372.7221,373.7982,372.2428,373.5048,39938.0
2023-10-12 15:30:00,381.78,383.04,381.66,382.19,120954.0,373.4852,374.7178,373.3678,373.8863,120954.0
2023-10-13 09:30:00,383.0,385.82,382.95,384.73,52485.0,374.6787,377.4374,374.6298,376.3711,52485.0
2023-10-13 10:00:00,384.89,385.05,382.38,383.75,41792.0,376.5276,376.6841,374.0722,375.4124,41792.0
2023-10-13 10:30:00,383.67,384.42,381.7,381.8,40132.0,375.3341,376.0678,373.4069,373.5048,40132.0
2023-10-13 11:00:00,382.18,382.26,380.76,381.71,29268.0,373.8765,373.9548,372.4873,373.4167,29268.0
2023-10-13 11:30:00,381.66,382.48,381.13,381.44,29991.0,373.3678,374.17,372.8493,373.1526,29991.0
2023-10-13 12:00:00,381.33,382.86,381.11,382.77,21601.0,373.045,374.5417,372.8297,374.4537,21601.0
2023-10-13 12:30:00,382.93,383.21,381.1,381.72,20247.0,374.6102,374.8841,372.82,373.4265,20247.0
2023-10-13 13:00:00,381.58,381.69,378.96,379.23,42757.0,373.2895,373.3971,370.7265,370.9906,42757.0
2023-10-13 13:30:00,379.05,380.59,378.76,380.15,21557.0,370.8145,372.321,370.5308,371.8906,21557.0
2023-10-13 14:00:00,380.28,381.19,379.95,380.83,48616.0,372.0178,372.908,371.6949,372.5558,48616.0
2023-10-13 14:30:00,380.84,381.3,379.91,381.05,36895.0,372.5656,373.0156,371.6558,372.771,36895.0
2023-10-13 15:00:00,380.83,381.1,380.13,380.33,40272.0,372.5558,372.82,371.871,372.0667,40272.0
2023-10-13 15:30:00,380.54,381.21,380.27,380.72,97131.0,372.2721,372.9276,372.008,372.4482,97131.0
2023-10-16 09:30:00,384.95,387.52,384.05,387.18,93559.0,376.5863,379.1005,375.7059,378.7679,93559.0
2023-10-16 10:00:00,387.21,389.04,385.84,389.02,66645.0,378.7972,380.5875,377.457,380.5679,66645.0
2023-10-16 10:30:00,389.06,390.85,389.05,390.25,40884.0,380.607,382.3581,380.5972,381.7712,40884.0
2023-10-16 11:00:00,390.28,391.04,389.36,389.85,24695.0,381.8005,382.544,380.9005,381.3799,24695.0
2023-10-16 11:30:00,390.0,390.01,388.7,389.11,23545.0,381.5266,381.5364,380.2548,380.6559,23545.0
2023-10-16 12:00:00,389.22,389.26,388.37,388.58,27645.0,380.7635,380.8027,379.932,380.1374,27645.0
2023-10-16 12:30:00,388.71,389.6,388.59,388.92,26470.0,380.2646,381.1353,380.1472,380.4701,26470.0
2023-10-16 13:00:00,389.2,389.77,387.94,388.86,18179.0,380.744,381.3016,379.5114,380.4114,18179.0
2023-10-16 13:30:00,388.86,390.2,388.57,390.01,18559.0,380.4114,381.7222,380.1277,381.5364,18559.0
2023-10-16 14:00:00,390.09,390.52,389.84,389.85,30479.0,381.6146,382.0353,381.3701,381.3799,30479.0
2023-10-16 14:30:00,389.86,391.27,389.84,391.27,36961.0,381.3896,382.769,381.3701,382.769,36961.0
2023-10-16 15:00:00,391.3,392.58,391.06,392.48,48783.0,382.7984,384.0505,382.5636,383.9527,48783.0
2023-10-16 15:30:00,392.5,392.5,390.32,390.54,118942.0,383.9723,383.9723,381.8396,382.0549,118942.0
2023-10-17 09:30:00,388.9,391.61,388.02,390.84,44379.0,380.4505,383.1016,379.5896,382.3483,44379.0
2023-10-17 10:00:00,391.0,392.28,390.06,391.42,23248.0,382.5049,383.7571,381.5853,382.9157,23248.0
2023-10-17 10:30:00,391.31,392.47,391.31,392.04,29660.0,382.8081,383.9429,382.8081,383.5223,29660.0
2023-10-17 11:00:00,392.07,393.43,391.91,393.3,21232.0,383.5516,384.8821,383.3951,384.7549,21232.0
2023-10-17 11:30:00,393.4,394.52,392.44,394.23,25508.0,384.8527,385.9484,383.9136,385.6647,25508.0
2023-10-17 12:00:00,394.3,395.11,393.98,395.11,22868.0,385.7332,386.5256,385.4201,386.5256,22868.0
2023-10-17 12:30:00,395.28,395.31,393.08,393.15,19349.0,386.6919,386.7212,384.5397,384.6082,19349.0
2023-10-17 13:00:00,393.06,393.23,392.01,392.25,15640.0,384.5201,384.6864,383.4929,383.7277,15640.0
2023-10-17 13:30:00,392.22,392.22,390.95,391.27,33471.0,383.6984,383.6984,382.456,382.769,33471.0
2023-10-17 14:00:00,391.04,391.77,391.04,391.66,32802.0,382.544,383.2581,382.544,383.1505,32802.0
2023-10-17 14:30:00,391.72,392.49,391.3,391.57,26850.0,383.2092,383.9625,382.7984,383.0625,26850.0
2023-10-17 15:00:00,391.38,392.73,391.38,392.57,19658.0,382.8766,384.1973,382.8766,384.0408,19658.0
2023-10-17 15:30:00,392.73,392.73,390.9,391.12,94980.0,384.1973,384.1973,382.407,382.6223,94980.0
2023-10-18 09:30:00,388.36,390.39,380.86,382.98,81757.0,379.9222,381.9081,372.5852,374.6591,81757.0
2023-10-18 10:00:00,382.82,384.16,381.59,382.31,49799.0,374.5026,375.8135,373.2993,374.0037,49799.0
2023-10-18 10:30:00,382.31,382.66,378.02,378.61,114896.0,374.0037,374.3461,369.8069,370.3841,114896.0
2023-10-18 11:00:00,378.66,382.81,378.53,382.24,72124.0,370.433,374.4928,370.3058,373.9352,72124.0
2023-10-18 11:30:00,382.32,383.24,381.56,382.62,33535.0,374.0135,374.9135,373.27,374.3069,33535.0
2023-10-18 12:00:00,382.72,383.3,382.14,382.79,40793.0,374.4048,374.9722,373.8374,374.4732,40793.0
2023-10-18 12:30:00,382.98,384.01,382.74,383.18,42037.0,374.6591,375.6667,374.4243,374.8548,42037.0
2023-10-18 13:00:00,383.17,385.39,382.8,384.92,39102.0,374.845,377.0168,374.483,376.557,39102.0
2023-10-18 13:30:00,384.74,384.74,383.27,384.09,27302.0,376.3809,376.3809,374.9428,375.745,27302.0
2023-10-18 14:00:00,384.11,385.06,383.62,383.73,30953.0,375.7646,376.6939,375.2852,375.3928,30953.0
2023-10-18 14:30:00,383.69,383.88,382.61,383.03,46645.0,375.3537,375.5396,374.2972,374.708,46645.0
2023-10-18 15:00:00,383.03,383.08,381.37,381.45,63646.0,374.708,374.7569,373.0841,373.1624,63646.0
2023-10-18 15:30:00,381.41,382.4,380.83,382.22,164568.0,373.1232,374.0917,372.5558,373.9156,164568.0
2023-10-19 09:30:00,381.64,383.75,381.05,383.58,79779.0,373.3482,375.4124,372.771,375.2461,79779.0
2023-10-19 10:00:00,383.36,384.61,382.72,383.21,59845.0,375.0309,376.2537,374.4048,374.8841,59845.0
2023-10-19 10:30:00,383.06,383.28,381.51,382.36,36463.0,374.7374,374.9526,373.2211,374.0526,36463.0
2023-10-19 11:00:00,382.48,384.34,382.34,383.59,37083.0,374.17,375.9896,374.033,375.2559,37083.0
2023-10-19 11:30:00,383.56,384.31,382.19,382.38,46303.0,375.2265,375.9602,373.8863,374.0722,46303.0
2023-10-19 12:00:00,382.19,385.82,381.54,383.22,60590.0,373.8863,377.4374,373.2504,374.8939,60590.0
2023-10-19 12:30:00,383.3,386.0,381.71,385.47,43859.0,374.9722,377.6135,373.4167,377.095,43859.0
2023-10-19 13:00:00,385.57,386.37,384.71,385.2,30419.0,377.1928,377.9755,376.3515,376.8309,30419.0
2023-10-19 13:30:00,385.33,385.57,383.14,383.96,36729.0,376.9581,377.1928,374.8156,375.6178,36729.0
2023-10-19 14:00:00,383.74,384.1,382.43,382.72,32060.0,375.4026,375.7548,374.1211,374.4048,32060.0
2023-10-19 14:30:00,382.65,382.65,380.61,381.04,52047.0,374.3363,374.3363,372.3406,372.7613,52047.0
2023-10-19 15:00:00,380.98,381.44,380.25,380.67,41649.0,372.7026,373.1526,371.9884,372.3993,41649.0
2023-10-19 15:30:00,380.98,382.04,380.41,381.38,163923.0,372.7026,373.7395,372.145,373.0939,163923.0
2023-10-20 09:30:00,380.39,382.41,380.02,380.06,119219.0,372.1254,374.1015,371.7634,371.8026,119219.0
2023-10-20 10:00:00,380.0,380.62,377.75,378.34,64479.0,371.7439,372.3504,369.5427,370.1199,64479.0
2023-10-20 10:30:00,378.27,379.36,376.66,377.21,92873.0,370.0514,371.1178,368.4764,369.0145,92873.0
2023-10-20 11:00:00,377.13,377.54,375.73,375.9,67990.0,368.9362,369.3373,367.5666,367.7329,67990.0
2023-10-20 11:30:00,375.91,376.88,374.82,376.63,52733.0,367.7427,368.6916,366.6764,368.4471,52733.0
2023-10-20 12:00:00,376.58,377.42,375.5,376.93,20738.0,368.3982,369.2199,367.3416,368.7406,20738.0
2023-10-20 12:30:00,376.74,378.03,376.74,378.02,18369.0,368.5547,369.8167,368.5547,369.8069,18369.0
2023-10-20 13:00:00,377.95,378.33,376.99,377.72,23386.0,369.7384,370.1101,368.7993,369.5134,23386.0
2023-10-20 13:30:00,377.98,378.0,376.72,377.62,30464.0,369.7677,369.7873,368.5351,369.4156,30464.0
2023-10-20 14:00:00,377.68,377.68,375.85,375.93,23049.0,369.4743,369.4743,367.684,367.7623,23049.0
2023-10-20 14:30:00,375.76,376.87,375.67,376.31,29879.0,367.596,368.6819,367.5079,368.134,29879.0
2023-10-20 15:00:00,376.23,377.11,375.91,376.85,58742.0,368.0558,368.9167,367.7427,368.6623,58742.0
2023-10-20 15:30:00,376.98,377.12,375.04,375.14,152100.0,368.7895,368.9264,366.8916,366.9895,152100.0
2023-10-23 09:30:00,373.21,374.66,371.48,373.91,70797.0,365.1014,366.5199,363.409,365.7862,70797.0
2023-10-23 10:00:00,373.92,375.39,373.57,375.1,54357.0,365.796,367.234,365.4536,366.9503,54357.0
2023-10-23 10:30:00,375.1,376.6,373.92,376.56,41532.0,366.9503,368.4177,365.796,368.3786,41532.0
2023-10-23 11:00:00,376.74,378.98,376.4,378.59,58400.0,368.5547,370.746,368.2221,370.3645,58400.0
2023-10-23 11:30:00,378.8,379.88,378.72,379.21,42425.0,370.5699,371.6265,370.4917,370.971,42425.0
2023-10-23 12:00:00,379.28,379.46,377.62,378.34,37637.0,371.0395,371.2156,369.4156,370.1199,37637.0
2023-10-23 12:30:00,378.25,379.89,378.14,379.83,19785.0,370.0319,371.6363,369.9243,371.5776,19785.0
2023-10-23 13:00:00,379.85,380.22,377.74,378.32,32644.0,371.5971,371.9591,369.533,370.1004,32644.0
2023-10-23 13:30:00,378.23,378.45,376.47,376.81,30676.0,370.0123,370.2275,368.2906,368.6232,30676.0
2023-10-23 14:00:00,376.77,376.77,374.38,374.98,38109.0,368.584,368.584,366.246,366.8329,38109.0
2023-10-23 14:30:00,375.05,375.89,374.47,375.15,33741.0,366.9014,367.7232,366.334,366.9992,33741.0
2023-10-23 15:00:00,375.29,375.39,372.98,373.09,47977.0,367.1362,367.234,364.8764,364.984,47977.0
2023-10-23 15:30:00,373.09,373.72,372.75,373.12,119452.0,364.984,365.6003,364.6514,365.0133,119452.0
2023-10-24 09:30:00,375.68,377.85,372.5,374.35,58191.0,367.5177,369.6406,364.4068,366.2166,58191.0
2023-10-24 10:00:00,374.06,375.96,373.58,375.88,39781.0,365.9329,367.7916,365.4633,367.7134,39781.0
2023-10-24 10:30:00,375.68,375.91,374.81,375.4,23289.0,367.5177,367.7427,366.6666,367.2438,23289.0
2023-10-24 11:00:00,375.21,375.4,373.16,373.61,27933.0,367.0579,367.2438,365.0525,365.4927,27933.0
2023-10-24 11:30:00,373.51,373.82,372.01,372.82,21099.0,365.3949,365.6981,363.9275,364.7199,21099.0
2023-10-24 12:00:00,372.86,373.35,371.58,371.94,17649.0,364.759,365.2383,363.5068,363.859,17649.0
2023-10-24 12:30:00,372.06,372.73,371.71,372.38,14701.0,363.9764,364.6318,363.634,364.2894,14701.0
2023-10-24 13:00:00,372.31,372.62,371.8,372.19,18365.0,364.2209,364.5242,363.722,364.1035,18365.0
2023-10-24 13:30:00,372.26,372.94,372.17,372.49,16969.0,364.172,364.8373,364.084,364.397,16969.0
2023-10-24 14:00:00,372.6,373.19,372.32,373.19,16844.0,364.5046,365.0818,364.2307,365.0818,16844.0
2023-10-24 14:30:00,373.34,374.16,373.19,374.06,24205.0,365.2286,366.0307,365.0818,365.9329,24205.0
2023-10-24 15:00:00,374.09,374.74,373.44,374.17,28389.0,365.9623,366.5981,365.3264,366.0405,28389.0
2023-10-24 15:30:00,374.19,374.26,373.45,373.52,63976.0,366.0601,366.1286,365.3362,365.4047,63976.0
2023-10-25 09:30:00,372.24,375.99,371.96,373.25,47794.0,364.1525,367.821,363.8785,365.1405,47794.0
2023-10-25 10:00:00,373.24,373.6,372.05,373.1,37496.0,365.1307,365.4829,363.9666,364.9938,37496.0
2023-10-25 10:30:00,372.93,374.13,372.12,373.72,22822.0,364.8275,366.0014,364.0351,365.6003,22822.0
2023-10-25 11:00:00,373.74,375.3,373.73,375.15,26660.0,365.6199,367.146,365.6101,366.9992,26660.0
2023-10-25 11:30:00,374.98,375.02,372.94,373.02,37390.0,366.8329,366.8721,364.8373,364.9155,37390.0
2023-10-25 12:00:00,373.14,373.26,372.04,372.79,14435.0,365.0329,365.1503,363.9568,364.6905,14435.0
2023-10-25 12:30:00,372.79,374.03,371.97,372.46,17199.0,364.6905,365.9036,363.8883,364.3677,17199.0
2023-10-25 13:00:00,372.5,373.01,372.14,372.58,10531.0,364.4068,364.9057,364.0546,364.4851,10531.0
2023-10-25 13:30:00,372.38,372.41,371.05,371.72,15808.0,364.2894,364.3188,362.9883,363.6438,15808.0
2023-10-25 14:00:00,371.64,372.25,371.63,371.95,18022.0,363.5655,364.1622,363.5557,363.8688,18022.0
2023-10-25 14:30:00,372.04,372.62,371.61,372.17,13187.0,363.9568,364.5242,363.5361,364.084,13187.0
2023-10-25 15:00:00,372.07,372.45,371.83,372.28,16029.0,363.9862,364.3579,363.7514,364.1916,16029.0
2023-10-25 15:30:00,372.47,372.7,371.54,372.05,37595.0,364.3775,364.6025,363.4677,363.9666,37595.0
2023-10-26 09:30:00,371.0,373.49,370.4,372.17,47146.0,362.9394,365.3753,362.3524,364.084,47146.0
2023-10-26 10:00:00,372.0,372.7,370.73,372.0,32930.0,363.9177,364.6025,362.6753,363.9177,32930.0
2023-10-26 10:30:00,372.1,374.33,370.67,374.0,27153.0,364.0155,366.1971,362.6166,365.8742,27153.0
2023-10-26 11:00:00,374.13,374.81,372.88,373.93,26643.0,366.0014,366.6666,364.7786,365.8057,26643.0
2023-10-26 11:30:00,374.09,374.12,371.84,372.35,21839.0,365.9623,365.9916,363.7612,364.2601,21839.0
2023-10-26 12:00:00,372.23,372.25,370.91,371.31,22727.0,364.1427,364.1622,362.8514,363.2427,22727.0
2023-10-26 12:30:00,371.19,372.2,370.36,370.44,30315.0,363.1253,364.1133,362.3133,362.3916,30315.0
2023-10-26 13:00:00,370.23,371.6,370.23,370.45,16394.0,362.1861,363.5264,362.1861,362.4014,16394.0
2023-10-26 13:30:00,370.21,371.72,369.74,371.64,17108.0,362.1666,363.6438,361.7068,363.5655,17108.0
2023-10-26 14:00:00,371.82,372.25,371.38,372.06,29986.0,363.7416,364.1622,363.3111,363.9764,29986.0
2023-10-26 14:30:00,371.95,373.5,371.73,373.21,29452.0,363.8688,365.3851,363.6535,365.1014,29452.0
2023-10-26 15:00:00,373.34,373.71,371.98,371.98,26509.0,365.2286,365.5905,363.8981,363.8981,26509.0
2023-10-26 15:30:00,372.05,372.18,369.47,369.55,119753.0,363.9666,364.0938,361.4426,361.5209,119753.0
2023-10-27 09:30:00,369.0,369.89,361.23,362.12,97822.0,360.9829,361.8535,353.3817,354.2523,97822.0
2023-10-27 10:00:00,361.84,364.21,361.01,363.87,73317.0,353.9784,356.2969,353.1665,355.9643,73317.0
2023-10-27 10:30:00,363.81,364.7,362.49,363.87,50676.0,355.9056,356.7763,354.6143,355.9643,50676.0
2023-10-27 11:00:00,364.0,365.21,363.39,364.78,44363.0,356.0915,357.2752,355.4947,356.8545,44363.0
2023-10-27 11:30:00,364.63,365.99,364.54,365.12,45473.0,356.7078,358.0383,356.6198,357.1872,45473.0
2023-10-27 12:00:00,365.06,365.13,362.53,362.82,35861.0,357.1285,357.1969,354.6534,354.9371,35861.0
2023-10-27 12:30:00,362.83,363.14,362.35,362.37,25721.0,354.9469,355.2502,354.4773,354.4969,25721.0
2023-10-27 13:00:00,362.44,362.85,361.31,361.62,30479.0,354.5654,354.9665,353.4599,353.7632,30479.0
2023-10-27 13:30:00,361.59,362.16,360.68,361.08,38744.0,353.7339,354.2915,352.8436,353.2349,38744.0
2023-10-27 14:00:00,361.0,361.49,359.75,360.08,29084.0,353.1567,353.636,351.9338,352.2567,29084.0
2023-10-27 14:30:00,360.08,360.81,358.89,359.14,43873.0,352.2567,352.9708,351.0925,351.3371,43873.0
2023-10-27 15:00:00,359.05,360.18,359.0,359.94,35199.0,351.249,352.3545,351.2001,352.1197,35199.0
2023-10-27 15:30:00,359.94,361.25,358.8,361.07,144298.0,352.1197,353.4012,351.0045,353.2251,144298.0
2023-10-30 09:30:00,365.23,369.07,361.66,363.22,77381.0,357.2948,361.0513,353.8023,355.3284,77381.0
2023-10-30 10:00:00,363.4,364.19,362.09,363.17,31134.0,355.5045,356.2774,354.223,355.2795,31134.0
2023-10-30 10:30:00,363.17,364.0,362.28,363.81,32950.0,355.2795,356.0915,354.4089,355.9056,32950.0
2023-10-30 11:00:00,363.95,365.13,363.83,364.35,25046.0,356.0426,357.1969,355.9252,356.4339,25046.0
2023-10-30 11:30:00,364.32,365.7,364.22,365.46,36530.0,356.4045,357.7546,356.3067,357.5198,36530.0
2023-10-30 12:00:00,365.52,365.94,364.67,364.9,27610.0,357.5785,357.9893,356.7469,356.9719,27610.0
2023-10-30 12:30:00,364.94,365.88,364.78,364.91,21257.0,357.0111,357.9306,356.8545,356.9817,21257.0
2023-10-30 13:00:00,365.29,367.15,365.08,367.04,36445.0,357.3535,359.173,357.148,359.0654,36445.0
2023-10-30 13:30:00,367.29,367.43,366.37,366.92,35957.0,359.31,359.447,358.41,358.948,35957.0
2023-10-30 14:00:00,366.92,367.2,366.26,366.84,28436.0,358.948,359.222,358.3024,358.8698,28436.0
2023-10-30 14:30:00,366.87,368.09,366.76,367.69,24370.0,358.8991,360.0926,358.7915,359.7013,24370.0
2023-10-30 15:00:00,367.88,369.34,367.63,369.14,36751.0,359.8872,361.3155,359.6426,361.1198,36751.0
2023-10-30 15:30:00,369.05,369.28,367.73,367.99,113029.0,361.0318,361.2568,359.7404,359.9948,113029.0
2023-10-31 09:30:00,362.0,363.61,359.39,362.96,122187.0,354.1349,355.71,351.5816,355.0741,122187.0
2023-10-31 10:00:00,363.1,364.76,361.66,363.43,58332.0,355.211,356.835,353.8023,355.5339,58332.0
2023-10-31 10:30:00,363.45,363.62,361.46,363.27,38814.0,355.5534,355.7197,353.6067,355.3773,38814.0
2023-10-31 11:00:00,363.91,363.94,362.24,363.42,27267.0,356.0034,356.0328,354.3697,355.5241,27267.0
2023-10-31 11:30:00,363.46,365.21,363.25,365.06,27184.0,355.5632,357.2752,355.3578,357.1285,27184.0
2023-10-31 12:00:00,365.32,365.59,363.95,364.51,31836.0,357.3828,357.6469,356.0426,356.5904,31836.0
2023-10-31 12:30:00,364.45,365.5,363.91,365.08,36234.0,356.5317,357.5589,356.0034,357.148,36234.0
2023-10-31 13:00:00,365.11,365.51,364.39,364.54,18733.0,357.1774,357.5687,356.473,356.6198,18733.0
2023-10-31 13:30:00,364.76,365.26,364.06,364.72,39686.0,356.835,357.3241,356.1502,356.7958,39686.0
2023-10-31 14:00:00,364.64,364.92,363.25,363.55,37601.0,356.7176,356.9915,355.3578,355.6513,37601.0
2023-10-31 14:30:00,363.4,364.93,363.29,364.66,37533.0,355.5045,357.0013,355.3969,356.7371,37533.0
2023-10-31 15:00:00,364.51,365.9,364.51,365.13,33285.0,356.5904,357.9502,356.5904,357.1969,33285.0
2023-10-31 15:30:00,364.92,365.86,364.44,365.26,79728.0,356.9915,357.9111,356.5219,357.3241,79728.0
2023-11-01 09:30:00,364.88,366.35,361.36,365.9,62790.0,356.9524,358.3904,353.5088,357.9502,62790.0
2023-11-01 10:00:00,366.25,366.99,364.32,365.43,41456.0,358.2926,359.0165,356.4045,357.4904,41456.0
2023-11-01 10:30:00,365.53,366.32,364.67,365.34,35227.0,357.5882,358.3611,356.7469,357.4024,35227.0
2023-11-01 11:00:00,365.34,365.58,364.33,365.33,28591.0,357.4024,357.6372,356.4143,357.3926,28591.0
2023-11-01 11:30:00,365.35,366.65,365.25,366.6,20062.0,357.4122,358.6839,357.3143,358.635,20062.0
2023-11-01 12:00:00,366.6,367.14,365.65,366.72,52882.0,358.635,359.1633,357.7056,358.7524,52882.0
2023-11-01 12:30:00,366.57,366.69,364.8,365.15,13991.0,358.6057,358.723,356.8741,357.2165,13991.0
2023-11-01 13:00:00,365.17,366.3,364.84,365.67,18349.0,357.2361,358.3415,356.9132,357.7252,18349.0
2023-11-01 13:30:00,365.6,367.14,365.4,367.13,15000.0,357.6567,359.1633,357.4611,359.1535,15000.0
2023-11-01 14:00:00,367.15,368.14,366.53,367.87,34998.0,359.173,360.1415,358.5665,359.8774,34998.0
2023-11-01 14:30:00,368.1,370.45,367.27,370.29,47377.0,360.1024,362.4014,359.2904,362.2448,47377.0
2023-11-01 15:00:00,370.33,372.37,370.32,371.68,54723.0,362.284,364.2796,362.2742,363.6046,54723.0
2023-11-01 15:30:00,371.68,371.74,370.19,370.51,102774.0,363.6046,363.6633,362.147,362.46,102774.0
2023-11-02 09:30:00,375.5,378.41,372.5,374.18,68378.0,367.3416,370.1884,364.4068,366.0503,68378.0
2023-11-02 10:00:00,373.92,375.25,372.83,374.87,38117.0,365.796,367.0971,364.7296,366.7253,38117.0
2023-11-02 10:30:00,375.05,375.6,374.47,375.12,30862.0,366.9014,367.4395,366.334,366.9699,30862.0
2023-11-02 11:00:00,375.0,375.6,372.83,373.12,33994.0,366.8525,367.4395,364.7296,365.0133,33994.0
2023-11-02 11:30:00,372.98,373.43,372.56,372.95,23790.0,364.8764,365.3166,364.4655,364.847,23790.0
2023-11-02 12:00:00,372.88,373.02,371.9,372.2,26633.0,364.7786,364.9155,363.8198,364.1133,26633.0
2023-11-02 12:30:00,372.26,372.97,372.1,372.44,27588.0,364.172,364.8666,364.0155,364.3481,27588.0
2023-11-02 13:00:00,372.62,374.33,372.62,374.14,28100.0,364.5242,366.1971,364.5242,366.0112,28100.0
2023-11-02 13:30:00,374.15,375.07,374.15,374.82,40495.0,366.021,366.921,366.021,366.6764,40495.0
2023-11-02 14:00:00,374.82,374.82,373.09,373.55,45963.0,366.6764,366.6764,364.984,365.434,45963.0
2023-11-02 14:30:00,373.44,373.88,373.11,373.64,34002.0,365.3264,365.7568,365.0036,365.522,34002.0
2023-11-02 15:00:00,373.53,374.37,372.78,372.84,49850.0,365.4144,366.2362,364.6807,364.7394,49850.0
2023-11-02 15:30:00,372.79,373.66,372.69,373.32,137380.0,364.6905,365.5416,364.5927,365.209,137380.0
2023-11-03 09:30:00,379.5,382.32,377.48,380.92,90070.0,371.2547,374.0135,369.2786,372.6439,90070.0
2023-11-03 10:00:00,381.11,384.28,381.09,383.61,83822.0,372.8297,375.9309,372.8102,375.2754,83822.0
2023-11-03 10:30:00,383.53,383.53,381.3,381.66,34951.0,375.1972,375.1972,373.0156,373.3678,34951.0
2023-11-03 11:00:00,381.61,381.63,380.12,381.29,22662.0,373.3189,373.3384,371.8613,373.0058,22662.0
2023-11-03 11:30:00,381.26,382.31,380.6,382.15,19017.0,372.9765,374.0037,372.3308,373.8471,19017.0
2023-11-03 12:00:00,382.08,382.11,380.92,381.36,23066.0,373.7787,373.808,372.6439,373.0743,23066.0
2023-11-03 12:30:00,381.27,381.68,380.98,381.1,12576.0,372.9863,373.3874,372.7026,372.82,12576.0
2023-11-03 13:00:00,381.08,381.9,381.08,381.56,16713.0,372.8004,373.6026,372.8004,373.27,16713.0
2023-11-03 13:30:00,381.77,382.85,381.77,382.81,20151.0,373.4754,374.5319,373.4754,374.4928,20151.0
2023-11-03 14:00:00,382.8,383.37,382.62,383.29,18579.0,374.483,375.0406,374.3069,374.9624,18579.0
2023-11-03 14:30:00,383.29,384.13,383.23,384.04,25052.0,374.9624,375.7841,374.9037,375.6961,25052.0
2023-11-03 15:00:00,384.05,384.63,383.42,383.56,58341.0,375.7059,376.2733,375.0896,375.2265,58341.0
2023-11-03 15:30:00,383.5,383.86,382.13,382.2,105600.0,375.1678,375.52,373.8276,373.8961,105600.0
2023-11-06 09:30:00,383.28,384.55,378.27,379.03,86121.0,374.9526,376.195,370.0514,370.7949,86121.0
2023-11-06 10:00:00,378.99,379.3,377.4,378.28,41515.0,370.7558,371.0591,369.2004,370.0612,41515.0
2023-11-06 10:30:00,378.3,378.58,376.23,376.36,27185.0,370.0808,370.3547,368.0558,368.1829,27185.0
2023-11-06 11:00:00,376.35,377.07,375.31,376.28,39552.0,368.1732,368.8775,367.1558,368.1047,39552.0
2023-11-06 11:30:00,376.24,376.8,375.65,376.8,19658.0,368.0656,368.6134,367.4884,368.6134,19658.0
2023-11-06 12:00:00,376.82,377.33,376.53,377.28,19364.0,368.633,369.1319,368.3493,369.083,19364.0
2023-11-06 12:30:00,377.23,377.38,376.06,376.06,14316.0,369.034,369.1808,367.8895,367.8895,14316.0
2023-11-06 13:00:00,376.26,376.7,375.51,376.37,20036.0,368.0851,368.5156,367.3514,368.1927,20036.0
2023-11-06 13:30:00,376.39,376.96,375.92,376.02,14315.0,368.2123,368.7699,367.7525,367.8503,14315.0
2023-11-06 14:00:00,376.15,376.39,375.17,375.23,24250.0,367.9775,368.2123,367.0188,367.0775,24250.0
2023-11-06 14:30:00,375.23,376.86,375.18,376.77,29345.0,367.0775,368.6721,367.0286,368.584,29345.0
2023-11-06 15:00:00,376.86,377.57,376.43,377.18,30327.0,368.6721,369.3667,368.2514,368.9851,30327.0
2023-11-06 15:30:00,377.05,378.38,376.96,378.3,51522.0,368.858,370.1591,368.7699,370.0808,51522.0
2023-11-07 09:30:00,366.9,369.76,363.01,369.06,230475.0,358.9285,361.7263,355.123,361.0416,230475.0
2023-11-07 10:00:00,369.1,370.2,368.83,369.34,88288.0,361.0807,362.1568,360.8165,361.3155,88288.0
2023-11-07 10:30:00,369.42,372.51,369.29,371.38,79824.0,361.3937,364.4166,361.2666,363.3111,79824.0
2023-11-07 11:00:00,371.38,372.31,370.64,371.33,49121.0,363.3111,364.2209,362.5872,363.2622,49121.0
2023-11-07 11:30:00,371.35,371.86,370.2,370.63,41343.0,363.2818,363.7807,362.1568,362.5774,41343.0
2023-11-07 12:00:00,370.56,370.57,368.28,368.7,53319.0,362.509,362.5187,360.2785,360.6894,53319.0
2023-11-07 12:30:00,368.55,369.03,367.83,368.87,41143.0,360.5426,361.0122,359.8383,360.8557,41143.0
2023-11-07 13:00:00,368.72,369.4,368.19,368.4,53691.0,360.7089,361.3742,360.1905,360.3959,53691.0
2023-11-07 13:30:00,368.17,369.03,368.05,368.67,36802.0,360.1709,361.0122,360.0535,360.66,36802.0
2023-11-07 14:00:00,368.49,368.71,368.08,368.62,32636.0,360.4839,360.6992,360.0828,360.6111,32636.0
2023-11-07 14:30:00,368.56,368.63,367.75,368.33,38788.0,360.5524,360.6209,359.76,360.3274,38788.0
2023-11-07 15:00:00,368.32,369.93,368.27,369.42,46447.0,360.3176,361.8926,360.2687,361.3937,46447.0
2023-11-07 15:30:00,369.45,370.43,369.0,369.36,114939.0,361.4231,362.3818,360.9829,361.335,114939.0
2023-11-08 09:30:00,370.8,373.06,370.0,372.31,76410.0,362.7437,364.9546,361.9611,364.2209,76410.0
2023-11-08 10:00:00,372.51,372.78,371.15,371.42,30644.0,364.4166,364.6807,363.0861,363.3503,30644.0
2023-11-08 10:30:00,371.34,372.01,370.93,371.15,25671.0,363.272,363.9275,362.8709,363.0861,25671.0
2023-11-08 11:00:00,371.04,371.47,370.13,370.47,19515.0,362.9785,363.3992,362.0883,362.4209,19515.0
2023-11-08 11:30:00,370.59,371.38,370.07,370.44,27814.0,362.5383,363.3111,362.0296,362.3916,27814.0
2023-11-08 12:00:00,370.45,370.94,369.26,369.94,18335.0,362.4014,362.8807,361.2372,361.9024,18335.0
2023-11-08 12:30:00,369.96,370.12,369.25,369.82,20715.0,361.922,362.0785,361.2274,361.785,20715.0
2023-11-08 13:00:00,369.88,371.19,369.78,370.9,34691.0,361.8437,363.1253,361.7459,362.8416,34691.0
2023-11-08 13:30:00,370.77,370.88,370.35,370.76,15378.0,362.7144,362.822,362.3035,362.7046,15378.0
2023-11-08 14:00:00,370.79,371.21,370.39,370.45,16866.0,362.734,363.1448,362.3427,362.4014,16866.0
2023-11-08 14:30:00,370.46,370.95,370.34,370.42,26434.0,362.4111,362.8905,362.2937,362.372,26434.0
2023-11-08 15:00:00,370.38,370.54,369.81,370.02,36677.0,362.3329,362.4894,361.7753,361.9807,36677.0
2023-11-08 15:30:00,369.87,370.01,369.15,369.52,161576.0,361.834,361.9709,361.1296,361.4916,161576.0
2023-11-09 09:30:00,373.63,374.17,370.28,372.49,58417.0,365.5123,366.0405,362.235,364.397,58417.0
2023-11-09 10:00:00,372.58,372.89,370.5,370.74,40305.0,364.4851,364.7883,362.4503,362.6851,40305.0
2023-11-09 10:30:00,370.65,371.85,370.1,370.12,49706.0,362.597,363.7709,362.059,362.0785,49706.0
2023-11-09 11:00:00,370.03,371.78,369.57,371.37,27515.0,361.9905,363.7025,361.5405,363.3014,27515.0
2023-11-09 11:30:00,371.65,372.39,371.31,372.27,13994.0,363.5753,364.2992,363.2427,364.1818,13994.0
2023-11-09 12:00:00,372.08,372.65,371.24,371.6,39013.0,363.9959,364.5536,363.1742,363.5264,39013.0
2023-11-09 12:30:00,371.71,372.25,371.33,372.07,18664.0,363.634,364.1622,363.2622,363.9862,18664.0
2023-11-09 13:00:00,372.16,372.24,369.5,370.41,19139.0,364.0742,364.1525,361.472,362.3622,19139.0
2023-11-09 13:30:00,370.32,370.43,369.0,369.27,15525.0,362.2742,362.3818,360.9829,361.247,15525.0
2023-11-09 14:00:00,369.25,369.25,368.14,368.5,23719.0,361.2274,361.2274,360.1415,360.4937,23719.0
2023-11-09 14:30:00,368.5,368.89,367.77,368.03,23019.0,360.4937,360.8752,359.7796,360.0339,23019.0
2023-11-09 15:00:00,367.96,368.91,367.81,368.64,25943.0,359.9655,360.8948,359.8187,360.6307,25943.0
2023-11-09 15:30:00,368.72,369.95,368.66,369.87,88044.0,360.7089,361.9122,360.6502,361.834,88044.0
2023-11-10 09:30:00,372.35,372.87,369.23,371.3,77683.0,364.2601,364.7688,361.2079,363.2329,77683.0
2023-11-10 10:00:00,370.89,371.06,369.5,369.85,35951.0,362.8318,362.9981,361.472,361.8144,35951.0
2023-11-10 10:30:00,369.71,370.24,369.02,369.25,36930.0,361.6774,362.1959,361.0024,361.2274,36930.0
2023-11-10 11:00:00,369.36,370.62,369.36,370.3,31731.0,361.335,362.5677,361.335,362.2546,31731.0
2023-11-10 11:30:00,370.37,370.63,369.55,370.12,28526.0,362.3231,362.5774,361.5209,362.0785,28526.0
2023-11-10 12:00:00,370.15,370.84,370.03,370.68,21496.0,362.1079,362.7829,361.9905,362.6264,21496.0
2023-11-10 12:30:00,370.67,372.47,370.57,372.14,52984.0,362.6166,364.3775,362.5187,364.0546,52984.0
2023-11-10 13:00:00,372.2,372.3,370.91,371.81,27376.0,364.1133,364.2112,362.8514,363.7318,27376.0
2023-11-10 13:30:00,371.75,372.71,371.7,371.92,41312.0,363.6731,364.6122,363.6242,363.8394,41312.0
2023-11-10 14:00:00,371.94,372.35,371.57,371.83,43051.0,363.859,364.2601,363.497,363.7514,43051.0
2023-11-10 14:30:00,371.95,372.28,371.28,372.08,46801.0,363.8688,364.1916,363.2133,363.9959,46801.0
2023-11-10 15:00:00,372.08,373.24,372.05,373.21,73507.0,363.9959,365.1307,363.9666,365.1014,73507.0
2023-11-10 15:30:00,373.24,374.53,372.98,374.05,144208.0,365.1307,366.3927,364.8764,365.9231,144208.0
2023-11-13 09:30:00,372.86,373.63,367.56,368.67,111861.0,364.759,365.5123,359.5741,360.66,111861.0
2023-11-13 10:00:00,368.51,369.31,367.13,367.56,64512.0,360.5035,361.2861,359.1535,359.5741,64512.0
2023-11-13 10:30:00,367.67,370.18,367.51,369.01,103602.0,359.6818,362.1372,359.5252,360.9926,103602.0
2023-11-13 11:00:00,369.02,369.63,367.89,369.54,38330.0,361.0024,361.5992,359.897,361.5111,38330.0
2023-11-13 11:30:00,369.55,370.6,369.24,370.48,60565.0,361.5209,362.5481,361.2176,362.4307,60565.0
2023-11-13 12:00:00,370.57,371.0,370.19,370.78,46023.0,362.5187,362.9394,362.147,362.7242,46023.0
2023-11-13 12:30:00,370.89,370.89,369.5,370.15,34526.0,362.8318,362.8318,361.472,362.1079,34526.0
2023-11-13 13:00:00,370.16,370.75,369.75,370.12,43012.0,362.1177,362.6948,361.7166,362.0785,43012.0
2023-11-13 13:30:00,369.94,370.96,369.63,370.53,26686.0,361.9024,362.9003,361.5992,362.4796,26686.0
2023-11-13 14:00:00,370.58,370.78,370.07,370.53,45335.0,362.5285,362.7242,362.0296,362.4796,45335.0
2023-11-13 14:30:00,370.51,370.72,369.67,369.79,23436.0,362.46,362.6655,361.6383,361.7557,23436.0
2023-11-13 15:00:00,369.59,370.02,369.38,369.8,29666.0,361.56,361.9807,361.3546,361.7655,29666.0
2023-11-13 15:30:00,369.75,370.15,369.53,369.64,125561.0,361.7166,362.1079,361.5013,361.609,125561.0
2023-11-14 09:30:00,373.69,374.31,370.6,372.1,162149.0,365.571,366.1775,362.5481,364.0155,162149.0
2023-11-14 10:00:00,372.16,374.0,371.91,373.93,139474.0,364.0742,365.8742,363.8296,365.8057,139474.0
2023-11-14 10:30:00,373.81,375.07,372.94,374.57,94594.0,365.6884,366.921,364.8373,366.4318,94594.0
2023-11-14 11:00:00,374.58,376.21,374.3,376.16,55313.0,366.4416,368.0362,366.1677,367.9873,55313.0
2023-11-14 11:30:00,376.05,377.19,375.88,376.36,69326.0,367.8797,368.9949,367.7134,368.1829,69326.0
2023-11-14 12:00:00,376.28,376.67,374.18,374.52,64234.0,368.1047,368.4862,366.0503,366.3829,64234.0
2023-11-14 12:30:00,374.48,375.57,374.42,375.43,32194.0,366.3438,367.4101,366.2851,367.2732,32194.0
2023-11-14 13:00:00,375.46,375.72,374.8,375.64,34697.0,367.3025,367.5569,366.6568,367.4786,34697.0
2023-11-14 13:30:00,375.75,376.57,375.71,375.79,60717.0,367.5862,368.3884,367.5471,367.6253,60717.0
2023-11-14 14:00:00,375.83,375.9,375.1,375.34,41916.0,367.6645,367.7329,366.9503,367.1851,41916.0
2023-11-14 14:30:00,375.29,376.85,375.26,376.82,36746.0,367.1362,368.6623,367.1068,368.633,36746.0
2023-11-14 15:00:00,376.8,378.43,376.66,377.58,95426.0,368.6134,370.208,368.4764,369.3764,95426.0
2023-11-14 15:30:00,377.58,377.99,374.52,374.94,208290.0,369.3764,369.7775,366.3829,366.7938,208290.0
2023-11-15 09:30:00,376.96,378.23,373.44,378.23,92295.0,368.7699,370.0123,365.3264,370.0123,92295.0
2023-11-15 10:00:00,378.23,381.03,378.13,379.8,60263.0,370.0123,372.7515,369.9145,371.5482,60263.0
2023-11-15 10:30:00,379.99,381.17,379.53,381.01,41785.0,371.7341,372.8884,371.2841,372.7319,41785.0
2023-11-15 11:00:00,381.11,382.01,380.25,380.74,68986.0,372.8297,373.7102,371.9884,372.4678,68986.0
2023-11-15 11:30:00,380.72,380.77,379.13,379.83,28358.0,372.4482,372.4971,370.8928,371.5776,28358.0
2023-11-15 12:00:00,380.01,380.73,379.94,380.32,29232.0,371.7536,372.458,371.6852,372.0569,29232.0
2023-11-15 12:30:00,380.34,380.77,379.48,379.68,20286.0,372.0765,372.4971,371.2352,371.4308,20286.0
2023-11-15 13:00:00,379.69,379.69,378.22,378.84,25269.0,371.4406,371.4406,370.0025,370.6091,25269.0
2023-11-15 13:30:00,378.84,379.77,378.81,379.66,19620.0,370.6091,371.5189,370.5797,371.4112,19620.0
2023-11-15 14:00:00,379.67,379.8,378.58,379.67,46457.0,371.421,371.5482,370.3547,371.421,46457.0
2023-11-15 14:30:00,379.67,380.44,379.67,380.23,42450.0,371.421,372.1743,371.421,371.9689,42450.0
2023-11-15 15:00:00,380.22,380.56,379.81,380.15,38789.0,371.9591,372.2917,371.558,371.8906,38789.0
2023-11-15 15:30:00,380.21,381.15,380.04,380.96,178275.0,371.9493,372.8689,371.783,372.683,178275.0
2023-11-16 09:30:00,381.38,382.9,380.87,382.33,74732.0,373.0939,374.5809,372.595,374.0232,74732.0
2023-11-16 10:00:00,382.3,382.48,378.77,379.99,78963.0,373.9939,374.17,370.5406,371.7341,78963.0
2023-11-16 10:30:00,379.86,380.5,377.39,377.97,41753.0,371.6069,372.233,369.1906,369.758,41753.0
2023-11-16 11:00:00,377.87,378.19,376.01,376.1,33456.0,369.6601,369.9732,367.8406,367.9286,33456.0
2023-11-16 11:30:00,376.18,376.83,375.4,376.18,41031.0,368.0069,368.6427,367.2438,368.0069,41031.0
2023-11-16 12:00:00,376.15,377.78,376.0,377.49,28924.0,367.9775,369.5721,367.8308,369.2884,28924.0
2023-11-16 12:30:00,377.46,379.11,377.46,379.09,39866.0,369.259,370.8732,369.259,370.8536,39866.0
2023-11-16 13:00:00,378.99,379.32,377.68,378.51,27468.0,370.7558,371.0786,369.4743,370.2862,27468.0
2023-11-16 13:30:00,378.43,378.64,377.01,377.25,24700.0,370.208,370.4134,368.8188,369.0536,24700.0
2023-11-16 14:00:00,377.38,377.94,376.95,377.22,22246.0,369.1808,369.7286,368.7601,369.0243,22246.0
2023-11-16 14:30:00,377.14,378.53,377.14,378.33,36618.0,368.946,370.3058,368.946,370.1101,36618.0
2023-11-16 15:00:00,378.35,378.87,378.29,378.83,45777.0,370.1297,370.6384,370.071,370.5993,45777.0
2023-11-16 15:30:00,378.77,379.12,377.85,378.43,188840.0,370.5406,370.883,369.6406,370.208,188840.0
2023-11-17 09:30:00,382.4,382.43,379.42,380.98,123148.0,374.0917,374.1211,371.1765,372.7026,123148.0
2023-11-17 10:00:00,380.76,381.22,380.21,380.55,42904.0,372.4873,372.9374,371.9493,372.2819,42904.0
2023-11-17 10:30:00,380.66,382.51,380.56,382.01,44895.0,372.3895,374.1993,372.2917,373.7102,44895.0
2023-11-17 11:00:00,381.95,382.75,381.08,381.47,27401.0,373.6515,374.4341,372.8004,373.1819,27401.0
2023-11-17 11:30:00,381.51,382.09,381.5,381.87,22933.0,373.2211,373.7885,373.2113,373.5732,22933.0
2023-11-17 12:00:00,381.76,382.95,381.73,382.57,28895.0,373.4656,374.6298,373.4363,374.258,28895.0
2023-11-17 12:30:00,382.61,382.65,381.83,382.28,26482.0,374.2972,374.3363,373.5341,373.9743,26482.0
2023-11-17 13:00:00,382.24,382.72,382.07,382.7,22577.0,373.9352,374.4048,373.7689,374.3852,22577.0
2023-11-17 13:30:00,382.6,383.95,382.6,383.95,31640.0,374.2874,375.608,374.2874,375.608,31640.0
2023-11-17 14:00:00,383.95,384.23,382.82,382.93,33186.0,375.608,375.882,374.5026,374.6102,33186.0
2023-11-17 14:30:00,382.93,383.45,382.71,382.74,38528.0,374.6102,375.1189,374.395,374.4243,38528.0
2023-11-17 15:00:00,382.77,383.85,382.58,383.73,42122.0,374.4537,375.5102,374.2678,375.3928,42122.0
2023-11-17 15:30:00,383.74,385.31,383.5,384.2,152220.0,375.4026,376.9385,375.1678,375.8526,152220.0
2023-11-20 09:30:00,382.51,382.58,379.44,381.64,120481.0,374.1993,374.2678,371.196,373.3482,120481.0
2023-11-20 10:00:00,381.72,384.82,381.69,384.73,82497.0,373.4265,376.4591,373.3971,376.3711,82497.0
2023-11-20 10:30:00,384.63,384.83,382.21,382.69,62748.0,376.2733,376.4689,373.9058,374.3754,62748.0
2023-11-20 11:00:00,382.6,382.79,380.12,380.74,63194.0,374.2874,374.4732,371.8613,372.4678,63194.0
2023-11-20 11:30:00,380.64,380.97,379.6,380.28,65992.0,372.37,372.6928,371.3526,372.0178,65992.0
2023-11-20 12:00:00,380.28,381.31,380.04,381.05,46216.0,372.0178,373.0254,371.783,372.771,46216.0
2023-11-20 12:30:00,381.06,381.51,380.34,380.82,45803.0,372.7808,373.2211,372.0765,372.546,45803.0
2023-11-20 13:00:00,380.71,382.17,380.44,381.91,64293.0,372.4384,373.8667,372.1743,373.6124,64293.0
2023-11-20 13:30:00,381.97,381.97,381.08,381.23,50267.0,373.6711,373.6711,372.8004,372.9471,50267.0
2023-11-20 14:00:00,381.19,381.46,380.6,381.12,59618.0,372.908,373.1721,372.3308,372.8395,59618.0
2023-11-20 14:30:00,381.12,381.84,381.01,381.33,64935.0,372.8395,373.5439,372.7319,373.045,64935.0
2023-11-20 15:00:00,381.33,382.14,381.15,382.0,68473.0,373.045,373.8374,372.8689,373.7004,68473.0
2023-11-20 15:30:00,382.0,382.6,380.12,380.32,246507.0,373.7004,374.2874,371.8613,372.0569,246507.0
2023-11-21 09:30:00,380.0,380.55,379.08,380.13,102779.0,371.7439,372.2819,370.8439,371.871,102779.0
2023-11-21 10:00:00,380.18,382.32,379.99,381.84,97402.0,371.92,374.0135,371.7341,373.5439,97402.0
2023-11-21 10:30:00,381.86,382.22,381.06,381.97,62516.0,373.5635,373.9156,372.7808,373.6711,62516.0
2023-11-21 11:00:00,382.01,382.53,381.86,381.92,42114.0,373.7102,374.2189,373.5635,373.6221,42114.0
2023-11-21 11:30:00,381.92,382.28,380.56,380.81,65693.0,373.6221,373.9743,372.2917,372.5363,65693.0
2023-11-21 12:00:00,380.83,380.89,380.01,380.17,45336.0,372.5558,372.6145,371.7536,371.9102,45336.0
2023-11-21 12:30:00,380.27,381.56,380.21,381.38,61887.0,372.008,373.27,371.9493,373.0939,61887.0
2023-11-21 13:00:00,381.36,381.37,380.53,380.69,44052.0,373.0743,373.0841,372.2623,372.4189,44052.0
2023-11-21 13:30:00,380.68,381.46,380.58,381.1,54488.0,372.4091,373.1721,372.3113,372.82,54488.0
2023-11-21 14:00:00,381.18,382.09,380.94,382.07,66109.0,372.8982,373.7885,372.6634,373.7689,66109.0
2023-11-21 14:30:00,382.02,382.16,381.31,382.09,60213.0,373.72,373.8569,373.0254,373.7885,60213.0
2023-11-21 15:00:00,382.13,383.35,382.06,383.24,73084.0,373.8276,375.0211,373.7591,374.9135,73084.0
2023-11-21 15:30:00,383.25,383.5,382.4,382.65,192854.0,374.9233,375.1678,374.0917,374.3363,192854.0
2023-11-22 09:30:00,360.98,364.8,356.95,360.65,844156.0,353.1371,356.8741,349.1947,352.8143,844156.0
2023-11-22 10:00:00,360.77,360.77,355.66,356.91,409488.0,352.9317,352.9317,347.9327,349.1555,409488.0
2023-11-22 10:30:00,356.99,361.2,355.99,360.88,423080.0,349.2338,353.3523,348.2555,353.0393,423080.0
2023-11-22 11:00:00,360.88,364.4,360.8,363.14,319682.0,353.0393,356.4828,352.961,355.2502,319682.0
2023-11-22 11:30:00,363.2,366.97,362.6,366.68,227033.0,355.3089,358.997,354.7219,358.7133,227033.0
2023-11-22 12:00:00,366.76,369.44,366.66,368.17,328362.0,358.7915,361.4133,358.6937,360.1709,328362.0
2023-11-22 12:30:00,368.24,370.31,367.76,369.89,151007.0,360.2394,362.2644,359.7698,361.8535,151007.0
2023-11-22 13:00:00,370.0,372.31,369.88,372.02,121051.0,361.9611,364.2209,361.8437,363.9372,121051.0
2023-11-22 13:30:00,372.09,373.34,371.57,371.98,195655.0,364.0057,365.2286,363.497,363.8981,195655.0
2023-11-22 14:00:00,371.91,373.2,371.87,372.14,90738.0,363.8296,365.0916,363.7905,364.0546,90738.0
2023-11-22 14:30:00,372.18,372.52,369.98,371.46,196908.0,364.0938,364.4264,361.9416,363.3894,196908.0
2023-11-22 15:00:00,371.45,371.64,369.76,371.19,105583.0,363.3796,363.5655,361.7263,363.1253,105583.0
2023-11-22 15:30:00,371.2,371.22,369.84,370.75,388029.0,363.1351,363.1546,361.8046,362.6948,388029.0
2023-11-24 09:30:00,370.52,370.58,366.84,367.3,187063.0,362.4698,362.5285,358.8698,359.3198,187063.0
2023-11-24 10:00:00,367.5,370.56,367.5,370.46,89663.0,359.5154,362.509,359.5154,362.4111,89663.0
2023-11-24 10:30:00,370.45,371.39,369.71,369.73,86287.0,362.4014,363.3209,361.6774,361.697,86287.0
2023-11-24 11:00:00,369.66,370.24,369.13,370.0,107526.0,361.6285,362.1959,361.11,361.9611,107526.0
2023-11-24 11:30:00,370.0,370.1,369.11,369.78,49443.0,361.9611,362.059,361.0905,361.7459,49443.0
2023-11-24 12:00:00,369.81,370.05,369.21,369.28,61638.0,361.7753,362.01,361.1883,361.2568,61638.0
2023-11-24 12:30:00,369.33,370.54,369.15,370.38,127216.0,361.3057,362.4894,361.1296,362.3329,127216.0
2023-11-27 09:30:00,368.36,369.01,364.5,365.8,145875.0,360.3568,360.9926,356.5806,357.8524,145875.0
2023-11-27 10:00:00,365.8,366.28,364.18,364.87,128270.0,357.8524,358.322,356.2676,356.9426,128270.0
2023-11-27 10:30:00,364.88,365.41,362.71,362.87,161626.0,356.9524,357.4709,354.8295,354.986,161626.0
2023-11-27 11:00:00,362.86,362.98,361.79,362.19,123459.0,354.9763,355.0937,353.9295,354.3208,123459.0
2023-11-27 11:30:00,362.26,363.28,362.07,363.05,76822.0,354.3893,355.3871,354.2034,355.1621,76822.0
2023-11-27 12:00:00,363.0,363.85,362.67,362.7,66229.0,355.1132,355.9447,354.7904,354.8197,66229.0
2023-11-27 12:30:00,362.84,362.89,362.07,362.23,48138.0,354.9567,355.0056,354.2034,354.3599,48138.0
2023-11-27 13:00:00,362.24,363.0,362.19,362.78,48354.0,354.3697,355.1132,354.3208,354.898,48354.0
2023-11-27 13:30:00,362.78,363.41,362.78,363.26,38593.0,354.898,355.5143,354.898,355.3676,38593.0
2023-11-27 14:00:00,363.26,363.82,363.01,363.69,40883.0,355.3676,355.9154,355.123,355.7882,40883.0
2023-11-27 14:30:00,363.8,363.8,362.08,362.38,51320.0,355.8958,355.8958,354.2132,354.5067,51320.0
2023-11-27 15:00:00,362.38,362.96,362.08,362.8,68521.0,354.5067,355.0741,354.2132,354.9176,68521.0
2023-11-27 15:30:00,362.81,363.47,362.11,362.21,191644.0,354.9273,355.573,354.2426,354.3404,191644.0
2023-11-28 09:30:00,362.0,363.85,360.75,361.42,105603.0,354.1349,355.9447,352.9121,353.5675,105603.0
2023-11-28 10:00:00,361.58,361.93,360.65,360.75,67569.0,353.7241,354.0665,352.8143,352.9121,67569.0
2023-11-28 10:30:00,360.77,362.13,360.32,362.09,72278.0,352.9317,354.2621,352.4914,354.223,72278.0
2023-11-28 11:00:00,361.97,362.65,361.82,361.97,43549.0,354.1056,354.7708,353.9589,354.1056,43549.0
2023-11-28 11:30:00,361.93,362.78,361.92,362.04,50669.0,354.0665,354.898,354.0567,354.1741,50669.0
2023-11-28 12:00:00,362.09,362.14,359.85,359.88,47395.0,354.223,354.2719,352.0317,352.061,47395.0
2023-11-28 12:30:00,359.9,360.35,359.34,359.96,89554.0,352.0806,352.5208,351.5327,352.1393,89554.0
2023-11-28 13:00:00,359.75,360.0,358.76,359.23,69526.0,351.9338,352.1784,350.9653,351.4251,69526.0
2023-11-28 13:30:00,359.22,360.24,359.07,359.48,65864.0,351.4153,352.4132,351.2686,351.6697,65864.0
2023-11-28 14:00:00,359.45,360.62,359.45,360.47,51221.0,351.6403,352.7849,351.6403,352.6382,51221.0
2023-11-28 14:30:00,360.49,361.63,360.3,360.91,60987.0,352.6577,353.773,352.4719,353.0686,60987.0
2023-11-28 15:00:00,360.89,360.93,359.96,360.56,47679.0,353.0491,353.0882,352.1393,352.7262,47679.0
2023-11-28 15:30:00,360.55,360.83,359.72,360.0,186243.0,352.7164,352.9904,351.9045,352.1784,186243.0
2023-11-29 09:30:00,362.74,364.3,360.83,362.65,184551.0,354.8589,356.385,352.9904,354.7708,184551.0
2023-11-29 10:00:00,362.56,362.78,359.81,360.5,133122.0,354.6828,354.898,351.9925,352.6675,133122.0
2023-11-29 10:30:00,360.38,360.93,359.65,360.44,193704.0,352.5501,353.0882,351.836,352.6088,193704.0
2023-11-29 11:00:00,360.29,361.79,360.22,361.42,129331.0,352.4621,353.9295,352.3936,353.5675,129331.0
2023-11-29 11:30:00,361.45,363.39,361.42,363.33,151678.0,353.5969,355.4947,353.5675,355.436,151678.0
2023-11-29 12:00:00,363.3,365.6,363.27,365.32,120595.0,355.4067,357.6567,355.3773,357.3828,120595.0
2023-11-29 12:30:00,365.34,366.48,365.28,366.38,65254.0,357.4024,358.5176,357.3437,358.4198,65254.0
2023-11-29 13:00:00,366.42,367.77,365.94,367.54,73326.0,358.4589,359.7796,357.9893,359.5546,73326.0
2023-11-29 13:30:00,367.52,368.3,367.08,368.2,62815.0,359.535,360.2981,359.1046,360.2002,62815.0
2023-11-29 14:00:00,368.22,368.36,366.53,366.88,52174.0,360.2198,360.3568,358.5665,358.9089,52174.0
2023-11-29 14:30:00,366.88,366.88,365.53,365.79,40388.0,358.9089,358.9089,357.5882,357.8426,40388.0
2023-11-29 15:00:00,365.73,365.73,364.21,364.63,47820.0,357.7839,357.7839,356.2969,356.7078,47820.0
2023-11-29 15:30:00,364.57,364.6,363.83,363.94,90282.0,356.6491,356.6785,355.9252,356.0328,90282.0
2023-11-30 09:30:00,364.63,366.0,361.39,365.77,134585.0,356.7078,358.048,353.5382,357.823,134585.0
2023-11-30 10:00:00,365.87,366.01,364.42,365.58,53902.0,357.9209,358.0578,356.5024,357.6372,53902.0
2023-11-30 10:30:00,365.69,366.31,364.75,366.0,56676.0,357.7448,358.3513,356.8252,358.048,56676.0
2023-11-30 11:00:00,366.06,367.14,364.67,364.83,72297.0,358.1067,359.1633,356.7469,356.9035,72297.0
2023-11-30 11:30:00,364.77,364.77,362.03,362.24,69128.0,356.8448,356.8448,354.1643,354.3697,69128.0
2023-11-30 12:00:00,362.35,363.6,362.16,362.46,40630.0,354.4773,355.7002,354.2915,354.5849,40630.0
2023-11-30 12:30:00,362.5,363.31,362.34,363.2,20620.0,354.6241,355.4165,354.4676,355.3089,20620.0
2023-11-30 13:00:00,363.26,363.94,363.0,363.13,17664.0,355.3676,356.0328,355.1132,355.2404,17664.0
2023-11-30 13:30:00,363.14,363.24,362.5,363.16,20738.0,355.2502,355.348,354.6241,355.2697,20738.0
2023-11-30 14:00:00,363.28,363.87,363.25,363.28,38222.0,355.3871,355.9643,355.3578,355.3871,38222.0
2023-11-30 14:30:00,363.31,363.9,362.86,363.0,46937.0,355.4165,355.9937,354.9763,355.1132,46937.0
2023-11-30 15:00:00,363.13,363.14,361.86,362.1,45354.0,355.2404,355.2502,353.998,354.2328,45354.0
2023-11-30 15:30:00,361.97,364.55,361.76,364.16,141179.0,354.1056,356.6295,353.9002,356.248,141179.0
2023-12-01 09:30:00,364.91,366.44,363.57,365.91,103794.0,356.9817,358.4785,355.6708,357.96,103794.0
2023-12-01 10:00:00,366.26,368.15,365.93,366.47,57188.0,358.3024,360.1513,357.9796,358.5078,57188.0
2023-12-01 10:30:00,366.38,367.59,366.21,367.25,53619.0,358.4198,359.6035,358.2535,359.2709,53619.0
2023-12-01 11:00:00,367.26,368.27,365.8,368.19,72553.0,359.2807,360.2687,357.8524,360.1905,72553.0
2023-12-01 11:30:00,368.11,369.11,367.43,368.89,66162.0,360.1122,361.0905,359.447,360.8752,66162.0
2023-12-01 12:00:00,368.92,370.76,368.82,369.8,59800.0,360.9046,362.7046,360.8068,361.7655,59800.0
2023-12-01 12:30:00,369.68,370.62,369.4,370.26,47514.0,361.6481,362.5677,361.3742,362.2155,47514.0
2023-12-01 13:00:00,370.33,370.91,369.39,370.25,48415.0,362.284,362.8514,361.3644,362.2057,48415.0
2023-12-01 13:30:00,370.28,370.32,368.83,368.91,64103.0,362.235,362.2742,360.8165,360.8948,64103.0
2023-12-01 14:00:00,368.87,368.93,368.16,368.8,68335.0,360.8557,360.9144,360.1611,360.7872,68335.0
2023-12-01 14:30:00,368.9,368.91,368.26,368.64,51795.0,360.885,360.8948,360.2589,360.6307,51795.0
2023-12-01 15:00:00,368.7,368.77,367.76,368.53,59266.0,360.6894,360.7579,359.7698,360.5231,59266.0
2023-12-01 15:30:00,368.6,368.84,367.81,368.74,228893.0,360.5915,360.8263,359.8187,360.7285,228893.0
2023-12-04 09:30:00,365.48,369.03,364.03,368.15,106183.0,357.5393,361.0122,356.1208,360.1513,106183.0
2023-12-04 10:00:00,368.08,368.73,367.44,367.84,53054.0,360.0828,360.7187,359.4567,359.8481,53054.0
2023-12-04 10:30:00,367.55,368.23,366.83,366.96,48363.0,359.5644,360.2296,358.86,358.9872,48363.0
2023-12-04 11:00:00,366.85,367.88,366.52,367.6,84136.0,358.8796,359.8872,358.5567,359.6133,84136.0
2023-12-04 11:30:00,367.51,369.21,367.34,369.21,40027.0,359.5252,361.1883,359.3589,361.1883,40027.0
2023-12-04 12:00:00,369.27,370.15,368.62,369.76,40793.0,361.247,362.1079,360.6111,361.7263,40793.0
2023-12-04 12:30:00,369.81,370.38,369.28,369.96,35325.0,361.7753,362.3329,361.2568,361.922,35325.0
2023-12-04 13:00:00,369.97,369.97,368.41,368.63,23741.0,361.9318,361.9318,360.4057,360.6209,23741.0
2023-12-04 13:30:00,368.63,369.2,368.49,368.62,27607.0,360.6209,361.1785,360.4839,360.6111,27607.0
2023-12-04 14:00:00,368.6,369.15,368.19,368.31,29508.0,360.5915,361.1296,360.1905,360.3078,29508.0
2023-12-04 14:30:00,368.35,368.82,368.11,368.31,42044.0,360.347,360.8068,360.1122,360.3078,42044.0
2023-12-04 15:00:00,368.39,368.47,366.95,367.16,40425.0,360.3861,360.4644,358.9774,359.1828,40425.0
2023-12-04 15:30:00,367.18,368.98,366.7,368.89,149813.0,359.2024,360.9633,358.7328,360.8752,149813.0
2023-12-05 09:30:00,367.78,367.94,364.08,365.31,69372.0,359.7894,359.9459,356.1698,357.373,69372.0
2023-12-05 10:00:00,365.38,366.33,362.58,363.36,65128.0,357.4415,358.3709,354.7023,355.4654,65128.0
2023-12-05 10:30:00,363.3,363.66,361.73,363.64,53898.0,355.4067,355.7589,353.8708,355.7393,53898.0
2023-12-05 11:00:00,363.64,364.0,361.63,362.93,73292.0,355.7393,356.0915,353.773,355.0447,73292.0
2023-12-05 11:30:00,362.88,363.6,361.91,362.46,37724.0,354.9958,355.7002,354.0469,354.5849,37724.0
2023-12-05 12:00:00,362.46,362.63,361.88,362.1,39034.0,354.5849,354.7513,354.0175,354.2328,39034.0
2023-12-05 12:30:00,362.2,362.26,361.13,362.03,39252.0,354.3306,354.3893,353.2838,354.1643,39252.0
2023-12-05 13:00:00,362.02,362.67,361.79,362.29,40139.0,354.1545,354.7904,353.9295,354.4186,40139.0
2023-12-05 13:30:00,362.29,362.62,361.74,361.93,37140.0,354.4186,354.7415,353.8806,354.0665,37140.0
2023-12-05 14:00:00,361.86,362.04,361.4,361.64,36069.0,353.998,354.1741,353.548,353.7828,36069.0
2023-12-05 14:30:00,361.62,362.29,361.46,362.21,37114.0,353.7632,354.4186,353.6067,354.3404,37114.0
2023-12-05 15:00:00,362.21,362.71,361.57,361.6,59305.0,354.3404,354.8295,353.7143,353.7436,59305.0
2023-12-05 15:30:00,361.56,361.57,360.77,361.24,170815.0,353.7045,353.7143,352.9317,353.3915,170815.0
2023-12-06 09:30:00,363.02,368.79,362.5,368.79,115681.0,355.1328,360.7774,354.6241,360.7774,115681.0
2023-12-06 10:00:00,368.83,369.88,367.97,368.37,65210.0,360.8165,361.8437,359.9752,360.3665,65210.0
2023-12-06 10:30:00,368.47,369.01,367.13,367.46,53023.0,360.4644,360.9926,359.1535,359.4763,53023.0
2023-12-06 11:00:00,367.42,367.61,366.83,367.46,125078.0,359.4372,359.6231,358.86,359.4763,125078.0
2023-12-06 11:30:00,367.46,367.49,366.34,366.86,142136.0,359.4763,359.5057,358.3806,358.8894,142136.0
2023-12-06 12:00:00,366.76,367.15,366.08,366.25,163294.0,358.7915,359.173,358.1263,358.2926,163294.0
2023-12-06 12:30:00,366.25,366.92,366.12,366.59,314380.0,358.2926,358.948,358.1654,358.6252,314380.0
2023-12-06 13:00:00,366.6,367.35,366.53,367.22,303029.0,358.635,359.3687,358.5665,359.2415,303029.0
2023-12-06 13:30:00,367.22,367.55,366.75,366.75,137218.0,359.2415,359.5644,358.7817,358.7817,137218.0
2023-12-06 14:00:00,366.74,366.79,365.73,366.33,135629.0,358.772,358.8209,357.7839,358.3709,135629.0
2023-12-06 14:30:00,366.3,366.74,366.16,366.2,111588.0,358.3415,358.772,358.2046,358.2437,111588.0
2023-12-06 15:00:00,366.15,366.2,364.89,365.06,115041.0,358.1948,358.2437,356.9622,357.1285,115041.0
2023-12-06 15:30:00,365.0,365.67,364.68,365.58,284844.0,357.0698,357.7252,356.7567,357.6372,284844.0
2023-12-07 09:30:00,365.01,365.01,361.5,362.92,244022.0,357.0795,357.0795,353.6458,355.035,244022.0
2023-12-07 10:00:00,362.91,364.58,362.64,364.58,120843.0,355.0252,356.6589,354.761,356.6589,120843.0
2023-12-07 10:30:00,364.58,364.87,363.25,363.88,98818.0,356.6589,356.9426,355.3578,355.9741,98818.0
2023-12-07 11:00:00,363.97,365.35,363.1,363.29,89706.0,356.0621,357.4122,355.211,355.3969,89706.0
2023-12-07 11:30:00,363.32,363.32,362.3,362.65,117703.0,355.4263,355.4263,354.4284,354.7708,117703.0
2023-12-07 12:00:00,362.68,362.68,361.32,361.87,87275.0,354.8002,354.8002,353.4697,354.0078,87275.0
2023-12-07 12:30:00,361.94,362.9,361.88,362.48,49620.0,354.0762,355.0154,354.0175,354.6045,49620.0
2023-12-07 13:00:00,362.52,362.7,361.98,362.08,63255.0,354.6436,354.8197,354.1154,354.2132,63255.0
2023-12-07 13:30:00,362.08,362.14,361.14,361.35,98476.0,354.2132,354.2719,353.2936,353.4991,98476.0
2023-12-07 14:00:00,361.37,362.0,361.36,361.67,113256.0,353.5186,354.1349,353.5088,353.8121,113256.0
2023-12-07 14:30:00,361.71,361.73,360.87,360.96,78720.0,353.8512,353.8708,353.0295,353.1175,78720.0
2023-12-07 15:00:00,360.93,360.99,360.31,360.56,77494.0,353.0882,353.1469,352.4817,352.7262,77494.0
2023-12-07 15:30:00,360.57,361.22,360.18,361.22,323800.0,352.736,353.3719,352.3545,353.3719,323800.0
2023-12-08 09:30:00,361.8,363.85,361.65,362.41,129948.0,353.9393,355.9447,353.7925,354.536,129948.0
2023-12-08 10:00:00,362.65,363.93,362.62,363.81,177029.0,354.7708,356.023,354.7415,355.9056,177029.0
2023-12-08 10:30:00,363.92,364.17,362.25,364.14,94626.0,356.0132,356.2578,354.3795,356.2284,94626.0
2023-12-08 11:00:00,364.03,364.03,361.84,362.34,48835.0,356.1208,356.1208,353.9784,354.4676,48835.0
2023-12-08 11:30:00,362.4,362.5,361.5,361.78,43712.0,354.5263,354.6241,353.6458,353.9197,43712.0
2023-12-08 12:00:00,361.79,361.83,360.87,361.45,38898.0,353.9295,353.9686,353.0295,353.5969,38898.0
2023-12-08 12:30:00,361.56,362.23,361.46,361.9,36222.0,353.7045,354.3599,353.6067,354.0371,36222.0
2023-12-08 13:00:00,361.97,362.38,361.67,362.26,31949.0,354.1056,354.5067,353.8121,354.3893,31949.0
2023-12-08 13:30:00,362.21,362.62,361.89,362.28,45958.0,354.3404,354.7415,354.0273,354.4089,45958.0
2023-12-08 14:00:00,362.24,363.26,362.24,363.15,78090.0,354.3697,355.3676,354.3697,355.26,78090.0
2023-12-08 14:30:00,363.15,363.4,362.57,363.33,90271.0,355.26,355.5045,354.6926,355.436,90271.0
2023-12-08 15:00:00,363.32,363.7,363.14,363.62,53871.0,355.4263,355.798,355.2502,355.7197,53871.0
2023-12-08 15:30:00,363.51,364.16,363.19,363.66,181474.0,355.6121,356.248,355.2991,355.7589,181474.0
2023-12-11 09:30:00,364.49,365.93,362.99,363.49,166459.0,356.5708,357.9796,355.1034,355.5926,166459.0
2023-12-11 10:00:00,363.53,364.72,362.49,363.44,79264.0,355.6317,356.7958,354.6143,355.5437,79264.0
2023-12-11 10:30:00,363.5,364.71,363.49,364.3,66437.0,355.6024,356.7861,355.5926,356.385,66437.0
2023-12-11 11:00:00,364.25,364.34,363.3,364.16,42099.0,356.3361,356.4241,355.4067,356.248,42099.0
2023-12-11 11:30:00,364.23,364.25,363.15,363.49,40991.0,356.3165,356.3361,355.26,355.5926,40991.0
2023-12-11 12:00:00,363.55,363.55,362.78,362.83,36057.0,355.6513,355.6513,354.898,354.9469,36057.0
2023-12-11 12:30:00,362.85,363.06,362.62,362.89,36824.0,354.9665,355.1719,354.7415,355.0056,36824.0
2023-12-11 13:00:00,362.84,363.31,362.34,363.02,50312.0,354.9567,355.4165,354.4676,355.1328,50312.0
2023-12-11 13:30:00,363.08,363.72,363.06,363.47,37415.0,355.1915,355.8176,355.1719,355.573,37415.0
2023-12-11 14:00:00,363.48,363.59,362.8,363.08,35116.0,355.5828,355.6904,354.9176,355.1915,35116.0
2023-12-11 14:30:00,363.05,363.21,362.68,362.73,40273.0,355.1621,355.3187,354.8002,354.8491,40273.0
2023-12-11 15:00:00,362.77,362.93,362.5,362.54,52429.0,354.8882,355.0447,354.6241,354.6632,52429.0
2023-12-11 15:30:00,362.56,362.67,360.94,361.03,303199.0,354.6828,354.7904,353.098,353.186,303199.0
2023-12-12 09:30:00,360.95,361.37,355.6,358.16,208413.0,353.1078,353.5186,347.874,350.3784,208413.0
2023-12-12 10:00:00,358.13,359.19,357.51,358.38,74019.0,350.349,351.386,349.7425,350.5936,74019.0
2023-12-12 10:30:00,358.27,358.82,357.64,358.17,61355.0,350.486,351.024,349.8697,350.3882,61355.0
2023-12-12 11:00:00,358.17,358.32,357.06,357.29,61877.0,350.3882,350.5349,349.3023,349.5273,61877.0
2023-12-12 11:30:00,357.25,357.85,357.12,357.47,57138.0,349.4881,350.0751,349.361,349.7034,57138.0
2023-12-12 12:00:00,357.43,358.3,357.3,357.96,44981.0,349.6642,350.5153,349.5371,350.1827,44981.0
2023-12-12 12:30:00,357.97,357.97,356.8,356.88,42110.0,350.1925,350.1925,349.0479,349.1262,42110.0
2023-12-12 13:00:00,356.84,357.5,356.49,357.5,44123.0,349.0871,349.7327,348.7447,349.7327,44123.0
2023-12-12 13:30:00,357.46,358.87,357.46,358.82,49975.0,349.6936,351.0729,349.6936,351.024,49975.0
2023-12-12 14:00:00,358.82,358.98,358.47,358.88,87476.0,351.024,351.1806,350.6816,351.0827,87476.0
2023-12-12 14:30:00,358.88,359.89,358.83,359.89,44179.0,351.0827,352.0708,351.0338,352.0708,44179.0
2023-12-12 15:00:00,359.9,361.2,359.83,360.75,75344.0,352.0806,353.3523,352.0121,352.9121,75344.0
2023-12-12 15:30:00,360.79,360.86,359.06,359.44,136943.0,352.9512,353.0197,351.2588,351.6306,136943.0
2023-12-13 09:30:00,359.35,361.62,358.52,360.5,124054.0,351.5425,353.7632,350.7306,352.6675,124054.0
2023-12-13 10:00:00,360.61,362.19,360.53,361.49,63049.0,352.7751,354.3208,352.6969,353.636,63049.0
2023-12-13 10:30:00,361.38,362.3,361.14,362.2,45670.0,353.5284,354.4284,353.2936,354.3306,45670.0
2023-12-13 11:00:00,362.12,362.18,360.63,360.69,39487.0,354.2523,354.311,352.7947,352.8534,39487.0
2023-12-13 11:30:00,360.71,361.33,360.56,360.96,41694.0,352.873,353.4795,352.7262,353.1175,41694.0
2023-12-13 12:00:00,360.94,360.98,360.11,360.49,35585.0,353.098,353.1371,352.286,352.6577,35585.0
2023-12-13 12:30:00,360.48,360.75,360.0,360.2,40027.0,352.648,352.9121,352.1784,352.3741,40027.0
2023-12-13 13:00:00,360.23,360.33,359.52,359.69,30512.0,352.4034,352.5012,351.7088,351.8751,30512.0
2023-12-13 13:30:00,359.67,361.62,359.52,361.48,46734.0,351.8556,353.7632,351.7088,353.6262,46734.0
2023-12-13 14:00:00,361.56,364.94,361.54,364.9,137492.0,353.7045,357.0111,353.6849,356.9719,137492.0
2023-12-13 14:30:00,364.94,373.45,364.57,373.38,367483.0,357.0111,365.3362,356.6491,365.2677,367483.0
2023-12-13 15:00:00,373.24,375.69,372.63,374.81,345400.0,365.1307,367.5275,364.534,366.6666,345400.0
2023-12-13 15:30:00,374.81,377.81,374.46,376.97,492568.0,366.6666,369.6014,366.3242,368.7797,492568.0
2023-12-14 09:30:00,381.24,394.0,380.14,393.41,469050.0,372.9569,385.4397,371.8808,384.8625,469050.0
2023-12-14 10:00:00,393.46,395.33,390.2,391.46,270727.0,384.9114,386.7408,381.7222,382.9549,270727.0
2023-12-14 10:30:00,391.28,393.36,391.03,392.99,137657.0,382.7788,384.8136,382.5342,384.4516,137657.0
2023-12-14 11:00:00,392.99,393.64,389.57,390.03,200259.0,384.4516,385.0875,381.1059,381.5559,200259.0
2023-12-14 11:30:00,390.11,391.67,389.7,391.43,66832.0,381.6342,383.1603,381.2331,382.9255,66832.0
2023-12-14 12:00:00,391.32,391.56,389.92,391.04,100306.0,382.8179,383.0527,381.4483,382.544,100306.0
2023-12-14 12:30:00,391.05,393.35,391.02,391.6,119074.0,382.5538,384.8038,382.5244,383.0918,119074.0
2023-12-14 13:00:00,391.47,391.63,390.57,390.79,132342.0,382.9647,383.1212,382.0842,382.2994,132342.0
2023-12-14 13:30:00,390.78,391.08,389.32,389.69,57689.0,382.2896,382.5831,380.8614,381.2233,57689.0
2023-12-14 14:00:00,389.68,390.47,388.68,388.7,58287.0,381.2135,381.9864,380.2353,380.2548,58287.0
2023-12-14 14:30:00,388.79,388.85,387.55,388.85,76415.0,380.3429,380.4016,379.1298,380.4016,76415.0
2023-12-14 15:00:00,388.67,390.93,388.54,389.12,108143.0,380.2255,382.4364,380.0983,380.6657,108143.0
2023-12-14 15:30:00,389.09,389.64,387.78,388.53,288017.0,380.6364,381.1744,379.3548,380.0885,288017.0
2023-12-15 09:30:00,385.93,387.82,382.45,384.1,412339.0,377.545,379.394,374.1406,375.7548,412339.0
2023-12-15 10:00:00,384.18,385.24,383.6,385.12,70978.0,375.833,376.87,375.2656,376.7526,70978.0
2023-12-15 10:30:00,384.98,386.41,384.45,386.15,68458.0,376.6157,378.0146,376.0972,377.7602,68458.0
2023-12-15 11:00:00,386.21,386.98,384.55,385.87,75936.0,377.8189,378.5722,376.195,377.4863,75936.0
2023-12-15 11:30:00,385.87,386.0,384.76,385.41,50772.0,377.4863,377.6135,376.4004,377.0363,50772.0
2023-12-15 12:00:00,385.48,386.12,384.15,384.4,49836.0,377.1048,377.7309,375.8037,376.0483,49836.0
2023-12-15 12:30:00,384.41,384.56,383.57,383.76,39845.0,376.058,376.2048,375.2363,375.4222,39845.0
2023-12-15 13:00:00,383.77,383.77,382.84,383.53,59802.0,375.432,375.432,374.5222,375.1972,59802.0
2023-12-15 13:30:00,383.44,383.79,382.63,383.67,48206.0,375.1091,375.4515,374.3167,375.3341,48206.0
2023-12-15 14:00:00,383.66,385.19,383.44,384.22,66795.0,375.3243,376.8211,375.1091,375.8722,66795.0
2023-12-15 14:30:00,384.15,384.99,384.1,384.46,35100.0,375.8037,376.6254,375.7548,376.107,35100.0
2023-12-15 15:00:00,384.48,384.54,383.79,384.28,55075.0,376.1265,376.1852,375.4515,375.9309,55075.0
2023-12-15 15:30:00,384.23,386.55,383.4,385.88,236441.0,375.882,378.1516,375.07,377.4961,236441.0
2023-12-18 09:30:00,386.83,389.64,386.46,388.5,85480.0,378.4255,381.1744,378.0635,380.0592,85480.0
2023-12-18 10:00:00,388.46,389.24,387.34,387.7,66197.0,380.0201,380.7831,378.9244,379.2766,66197.0
2023-12-18 10:30:00,387.44,387.73,386.68,387.33,62633.0,379.0222,379.3059,378.2787,378.9146,62633.0
2023-12-18 11:00:00,387.42,388.35,387.23,387.94,39073.0,379.0027,379.9124,378.8168,379.5114,39073.0
2023-12-18 11:30:00,387.87,388.57,387.07,388.47,63851.0,379.4429,380.1277,378.6603,380.0298,63851.0
2023-12-18 12:00:00,388.62,388.81,387.14,387.79,50427.0,380.1766,380.3624,378.7287,379.3646,50427.0
2023-12-18 12:30:00,387.82,388.21,386.67,387.37,31709.0,379.394,379.7755,378.2689,378.9537,31709.0
2023-12-18 13:00:00,387.29,387.32,385.83,385.88,39348.0,378.8755,378.9048,377.4472,377.4961,39348.0
2023-12-18 13:30:00,385.95,386.14,384.78,385.02,33477.0,377.5646,377.7505,376.42,376.6548,33477.0
2023-12-18 14:00:00,385.13,385.42,384.5,384.59,40581.0,376.7624,377.0461,376.1461,376.2341,40581.0
2023-12-18 14:30:00,384.6,384.92,384.07,384.72,45807.0,376.2439,376.557,375.7254,376.3613,45807.0
2023-12-18 15:00:00,384.71,384.71,383.64,383.94,34478.0,376.3515,376.3515,375.3048,375.5983,34478.0
2023-12-18 15:30:00,383.87,383.89,382.69,382.76,126741.0,375.5298,375.5493,374.3754,374.4439,126741.0
2023-12-19 09:30:00,384.91,388.74,383.3,388.36,68972.0,376.5472,380.294,374.9722,379.9222,68972.0
2023-12-19 10:00:00,388.58,389.62,387.24,388.93,55515.0,380.1374,381.1549,378.8266,380.4798,55515.0
2023-12-19 10:30:00,389.07,389.61,388.34,389.6,54087.0,380.6168,381.1451,379.9027,381.1353,54087.0
2023-12-19 11:00:00,389.52,391.29,389.47,391.18,58551.0,381.057,382.7886,381.0081,382.681,58551.0
2023-12-19 11:30:00,391.16,391.27,390.1,390.1,54468.0,382.6614,382.769,381.6244,381.6244,54468.0
2023-12-19 12:00:00,390.07,390.68,389.79,390.25,31278.0,381.5951,382.1918,381.3212,381.7712,31278.0
2023-12-19 12:30:00,390.28,390.76,389.83,390.62,27257.0,381.8005,382.2701,381.3603,382.1331,27257.0
2023-12-19 13:00:00,390.62,390.82,390.16,390.66,28502.0,382.1331,382.3288,381.6831,382.1723,28502.0
2023-12-19 13:30:00,390.77,392.15,390.65,392.12,36927.0,382.2799,383.6299,382.1625,383.6005,36927.0
2023-12-19 14:00:00,392.11,393.69,391.8,393.33,56621.0,383.5908,385.1364,383.2875,384.7842,56621.0
2023-12-19 14:30:00,393.35,393.79,393.07,393.79,50190.0,384.8038,385.2343,384.5299,385.2343,50190.0
2023-12-19 15:00:00,393.79,394.18,392.93,393.37,79197.0,385.2343,385.6158,384.3929,384.8234,79197.0
2023-12-19 15:30:00,393.46,393.94,392.56,393.9,190718.0,384.9114,385.381,384.031,385.3419,190718.0
2023-12-20 09:30:00,394.16,394.38,390.57,392.01,93594.0,385.5962,385.8114,382.0842,383.4929,93594.0
2023-12-20 10:00:00,391.78,393.66,391.77,393.08,59057.0,383.2679,385.1071,383.2581,384.5397,59057.0
2023-12-20 10:30:00,393.2,394.38,392.73,393.99,57756.0,384.6571,385.8114,384.1973,385.4299,57756.0
2023-12-20 11:00:00,393.92,394.07,393.23,393.69,43279.0,385.3614,385.5082,384.6864,385.1364,43279.0
2023-12-20 11:30:00,393.69,394.02,392.78,393.56,39858.0,385.1364,385.4593,384.2462,385.0092,39858.0
2023-12-20 12:00:00,393.58,394.92,393.57,394.72,44705.0,385.0288,386.3397,385.019,386.144,44705.0
2023-12-20 12:30:00,394.79,395.44,394.36,395.2,63302.0,386.2125,386.8484,385.7919,386.6136,63302.0
2023-12-20 13:00:00,395.25,395.25,394.14,394.21,32157.0,386.6625,386.6625,385.5766,385.6451,32157.0
2023-12-20 13:30:00,394.21,394.44,393.87,393.92,31601.0,385.6451,385.8701,385.3125,385.3614,31601.0
2023-12-20 14:00:00,393.9,393.9,392.98,393.13,37487.0,385.3419,385.3419,384.4418,384.5886,37487.0
2023-12-20 14:30:00,393.19,393.23,389.29,390.07,95533.0,384.6473,384.6864,380.832,381.5951,95533.0
2023-12-20 15:00:00,390.11,390.46,388.25,388.32,66494.0,381.6342,381.9766,379.8146,379.8831,66494.0
2023-12-20 15:30:00,388.26,389.31,386.91,387.27,142116.0,379.8244,380.8516,378.5037,378.8559,142116.0
2023-12-21 09:30:00,390.94,391.63,389.1,389.44,98135.0,382.4462,383.1212,380.6461,380.9788,98135.0
2023-12-21 10:00:00,389.5,391.65,389.29,390.13,41969.0,381.0375,383.1407,380.832,381.6538,41969.0
2023-12-21 10:30:00,390.37,391.45,389.94,391.31,25284.0,381.8886,382.9451,381.4679,382.8081,25284.0
2023-12-21 11:00:00,391.37,392.23,390.8,392.12,32441.0,382.8668,383.7081,382.3092,383.6005,32441.0
2023-12-21 11:30:00,392.12,392.24,391.5,391.56,24545.0,383.6005,383.7179,382.994,383.0527,24545.0
2023-12-21 12:00:00,391.39,391.45,390.24,390.27,30573.0,382.8864,382.9451,381.7614,381.7907,30573.0
2023-12-21 12:30:00,390.36,391.37,390.27,390.87,21723.0,381.8788,382.8668,381.7907,382.3777,21723.0
2023-12-21 13:00:00,391.13,391.55,390.34,391.35,17365.0,382.632,383.0429,381.8592,382.8473,17365.0
2023-12-21 13:30:00,391.38,391.64,391.1,391.44,23943.0,382.8766,383.131,382.6027,382.9353,23943.0
2023-12-21 14:00:00,391.44,391.81,391.16,391.69,24516.0,382.9353,383.2973,382.6614,383.1799,24516.0
2023-12-21 14:30:00,391.76,392.11,391.1,391.52,39255.0,383.2484,383.5908,382.6027,383.0136,39255.0
2023-12-21 15:00:00,391.54,392.28,391.11,392.28,23259.0,383.0331,383.7571,382.6125,383.7571,23259.0
2023-12-21 15:30:00,392.43,393.45,392.06,393.13,79157.0,383.9038,384.9016,383.5418,384.5886,79157.0
2023-12-22 09:30:00,393.3,397.76,393.1,396.6,73413.0,384.7549,389.118,384.5592,387.9832,73413.0
2023-12-22 10:00:00,396.82,397.36,396.15,397.06,42981.0,388.1984,388.7267,387.543,388.4332,42981.0
2023-12-22 10:30:00,397.02,397.75,396.44,396.44,49162.0,388.3941,389.1082,387.8267,387.8267,49162.0
2023-12-22 11:00:00,396.31,396.74,395.5,396.38,56440.0,387.6995,388.1202,386.9071,387.768,56440.0
2023-12-22 11:30:00,396.4,396.89,395.95,396.43,53473.0,387.7875,388.2669,387.3473,387.8169,53473.0
2023-12-22 12:00:00,396.46,396.66,395.52,396.63,23972.0,387.8462,388.0419,386.9267,388.0125,23972.0
2023-12-22 12:30:00,396.56,397.25,396.45,396.97,21588.0,387.9441,388.6191,387.8365,388.3452,21588.0
2023-12-22 13:00:00,397.03,397.57,396.95,397.12,22570.0,388.4039,388.9321,388.3256,388.4919,22570.0
2023-12-22 13:30:00,397.11,397.32,396.65,397.24,29015.0,388.4821,388.6876,388.0321,388.6093,29015.0
2023-12-22 14:00:00,397.18,397.34,394.82,394.85,36806.0,388.5506,388.7071,386.2419,386.2712,36806.0
2023-12-22 14:30:00,394.75,397.21,394.75,397.21,43773.0,386.1734,388.5799,386.1734,388.5799,43773.0
2023-12-22 15:00:00,397.31,397.34,396.33,396.58,19607.0,388.6778,388.7071,387.7191,387.9636,19607.0
2023-12-22 15:30:00,396.74,396.97,395.69,396.83,79173.0,388.1202,388.3452,387.093,388.2082,79173.0
2023-12-26 09:30:00,396.85,399.67,396.71,399.51,64455.0,388.2278,390.9865,388.0908,390.83,64455.0
2023-12-26 10:00:00,399.7,401.04,399.49,401.04,41660.0,391.0158,392.3267,390.8104,392.3267,41660.0
2023-12-26 10:30:00,401.0,402.14,400.97,402.03,42046.0,392.2876,393.4028,392.2583,393.2952,42046.0
2023-12-26 11:00:00,402.04,402.5,401.87,402.09,29741.0,393.305,393.755,393.1387,393.3539,29741.0
2023-12-26 11:30:00,402.18,403.1,402.18,402.98,28625.0,393.442,394.342,393.442,394.2246,28625.0
2023-12-26 12:00:00,403.08,403.34,402.84,403.25,23410.0,394.3224,394.5768,394.0876,394.4887,23410.0
2023-12-26 12:30:00,403.25,403.32,402.15,402.23,17019.0,394.4887,394.5572,393.4126,393.4909,17019.0
2023-12-26 13:00:00,402.23,402.54,402.14,402.31,19270.0,393.4909,393.7941,393.4028,393.5691,19270.0
2023-12-26 13:30:00,402.47,402.63,402.25,402.4,16287.0,393.7257,393.8822,393.5104,393.6572,16287.0
2023-12-26 14:00:00,402.5,403.1,402.37,402.74,14943.0,393.755,394.342,393.6278,393.9898,14943.0
2023-12-26 14:30:00,402.78,403.03,402.47,402.63,19307.0,394.0289,394.2735,393.7257,393.8822,19307.0
2023-12-26 15:00:00,402.66,402.98,401.98,402.63,32693.0,393.9115,394.2246,393.2463,393.8822,32693.0
2023-12-26 15:30:00,402.53,402.81,401.05,401.34,124859.0,393.7844,394.0583,392.3365,392.6202,124859.0
2023-12-27 09:30:00,400.12,402.28,399.3,401.88,51976.0,391.4267,393.5398,390.6245,393.1485,51976.0
2023-12-27 10:00:00,402.0,402.37,400.77,401.68,22574.0,393.2659,393.6278,392.0626,392.9528,22574.0
2023-12-27 10:30:00,401.68,401.87,399.69,399.95,26229.0,392.9528,393.1387,391.0061,391.2604,26229.0
2023-12-27 11:00:00,399.95,400.61,399.83,399.95,26134.0,391.2604,391.9061,391.143,391.2604,26134.0
2023-12-27 11:30:00,399.94,401.35,399.9,401.09,19450.0,391.2506,392.63,391.2115,392.3756,19450.0
2023-12-27 12:00:00,401.07,401.46,400.83,401.29,7620.0,392.3561,392.7376,392.1213,392.5713,7620.0
2023-12-27 12:30:00,401.17,401.56,400.85,401.37,28487.0,392.4539,392.8354,392.1409,392.6496,28487.0
2023-12-27 13:00:00,401.35,402.55,401.32,401.59,20741.0,392.63,393.8039,392.6006,392.8648,20741.0
2023-12-27 13:30:00,401.59,401.98,401.12,401.21,12455.0,392.8648,393.2463,392.405,392.493,12455.0
2023-12-27 14:00:00,401.11,401.11,400.03,401.06,38678.0,392.3952,392.3952,391.3387,392.3463,38678.0
2023-12-27 14:30:00,400.93,401.33,400.71,401.2,29566.0,392.2191,392.6104,392.0039,392.4833,29566.0
2023-12-27 15:00:00,401.25,401.68,400.95,401.09,18288.0,392.5322,392.9528,392.2387,392.3756,18288.0
2023-12-27 15:30:00,401.09,401.79,400.2,401.79,81566.0,392.3756,393.0604,391.505,393.0604,81566.0
2023-12-28 09:30:00,400.85,401.06,399.25,400.18,43283.0,393.5846,393.7908,392.0136,392.9268,43283.0
2023-12-28 10:00:00,400.36,400.58,399.67,400.37,53219.0,393.1035,393.3195,392.426,393.1133,53219.0
2023-12-28 10:30:00,400.36,400.41,398.84,398.84,48847.0,393.1035,393.1526,391.6111,391.6111,48847.0
2023-12-28 11:00:00,398.9,399.28,398.36,399.07,38562.0,391.67,392.0431,391.1398,391.8369,38562.0
2023-12-28 11:30:00,398.98,399.93,398.98,399.38,27157.0,391.7485,392.6813,391.7485,392.1413,27157.0
2023-12-28 12:00:00,399.48,400.03,399.38,399.65,16813.0,392.2395,392.7795,392.1413,392.4064,16813.0
2023-12-28 12:30:00,399.57,400.11,399.48,399.91,17298.0,392.3278,392.8581,392.2395,392.6617,17298.0
2023-12-28 13:00:00,399.97,400.1,398.85,399.38,25438.0,392.7206,392.8482,391.6209,392.1413,25438.0
2023-12-28 13:30:00,399.36,399.84,399.0,399.19,28239.0,392.1217,392.593,391.7682,391.9547,28239.0
2023-12-28 14:00:00,399.15,400.47,399.0,400.37,25177.0,391.9155,393.2115,391.7682,393.1133,25177.0
2023-12-28 14:30:00,400.35,400.72,400.1,400.42,48563.0,393.0937,393.457,392.8482,393.1624,48563.0
2023-12-28 15:00:00,400.37,400.76,400.04,400.48,41395.0,393.1133,393.4963,392.7893,393.2214,41395.0
2023-12-28 15:30:00,400.46,400.97,399.18,399.37,221075.0,393.2017,393.7025,391.9449,392.1315,221075.0
2023-12-29 09:30:00,399.48,400.49,398.84,399.1,27434.0,392.2395,393.2312,391.6111,391.8664,27434.0
2023-12-29 10:00:00,399.22,400.16,399.0,399.19,23447.0,391.9842,392.9072,391.7682,391.9547,23447.0
2023-12-29 10:30:00,399.22,399.22,398.27,398.97,31694.0,391.9842,391.9842,391.0514,391.7387,31694.0
2023-12-29 11:00:00,399.03,399.88,398.59,398.66,26752.0,391.7976,392.6322,391.3656,391.4343,26752.0
2023-12-29 11:30:00,398.66,399.29,398.24,398.5,24277.0,391.4343,392.0529,391.022,391.2772,24277.0
2023-12-29 12:00:00,398.6,398.66,397.76,397.94,23319.0,391.3754,391.4343,390.5507,390.7274,23319.0
2023-12-29 12:30:00,397.78,398.98,397.77,398.98,9698.0,390.5703,391.7485,390.5605,391.7485,9698.0
2023-12-29 13:00:00,399.01,399.01,398.22,398.4,17699.0,391.778,391.778,391.0023,391.1791,17699.0
2023-12-29 13:30:00,398.55,399.25,398.52,398.99,11275.0,391.3263,392.0136,391.2969,391.7584,11275.0
2023-12-29 14:00:00,399.1,399.75,398.74,399.23,23988.0,391.8664,392.5046,391.5129,391.994,23988.0
2023-12-29 14:30:00,399.35,399.65,399.18,399.56,22899.0,392.1118,392.4064,391.9449,392.318,22899.0
2023-12-29 15:00:00,399.54,400.75,399.4,400.63,78308.0,392.2984,393.4865,392.1609,393.3686,78308.0
2023-12-29 15:30:00,400.68,400.68,399.37,399.91,125433.0,393.4177,393.4177,392.1315,392.6617,125433.0
2024-01-02 09:30:00,399.12,405.63,398.0,405.48,79297.0,391.886,398.278,390.7863,398.1307,79297.0
2024-01-02 10:00:00,405.5,406.58,404.89,405.57,99190.0,398.1504,399.2108,397.5514,398.2191,99190.0
2024-01-02 10:30:00,405.47,405.64,403.32,403.73,69428.0,398.1209,398.2878,396.0099,396.4124,69428.0
2024-01-02 11:00:00,403.73,404.05,402.18,402.23,48663.0,396.4124,396.7266,394.8905,394.9396,48663.0
2024-01-02 11:30:00,402.19,404.08,402.19,403.46,57904.0,394.9004,396.7561,394.9004,396.1473,57904.0
2024-01-02 12:00:00,403.4,403.82,402.6,402.89,43126.0,396.0884,396.5008,395.3029,395.5877,43126.0
2024-01-02 12:30:00,402.92,403.81,402.83,402.98,30896.0,395.6171,396.491,395.5288,395.676,30896.0
2024-01-02 13:00:00,403.0,403.21,402.67,402.67,24543.0,395.6957,395.9019,395.3717,395.3717,24543.0
2024-01-02 13:30:00,402.42,403.82,402.29,403.04,26037.0,395.1262,396.5008,394.9985,395.735,26037.0
2024-01-02 14:00:00,403.03,403.45,402.46,402.91,30760.0,395.7251,396.1375,395.1655,395.6073,30760.0
2024-01-02 14:30:00,402.83,403.09,401.76,401.88,37797.0,395.5288,395.784,394.4782,394.596,37797.0
2024-01-02 15:00:00,401.85,401.9,399.79,399.79,38108.0,394.5665,394.6156,392.5439,392.5439,38108.0
2024-01-02 15:30:00,399.82,400.96,399.48,400.79,146802.0,392.5733,393.6927,392.2395,393.5257,146802.0
2024-01-03 09:30:00,396.62,397.07,393.56,394.89,83150.0,389.4313,389.8732,386.4268,387.7327,83150.0
2024-01-03 10:00:00,394.72,396.02,394.47,395.58,48908.0,387.5658,388.8422,387.3203,388.4102,48908.0
2024-01-03 10:30:00,395.44,395.5,393.31,394.43,91289.0,388.2727,388.3316,386.1813,387.281,91289.0
2024-01-03 11:00:00,394.55,396.36,394.55,396.34,25531.0,387.3988,389.176,387.3988,389.1564,25531.0
2024-01-03 11:30:00,396.48,396.67,395.35,396.01,29680.0,389.2939,389.4804,388.1843,388.8324,29680.0
2024-01-03 12:00:00,396.05,396.2,395.25,395.94,38173.0,388.8716,389.0189,388.0861,388.7636,38173.0
2024-01-03 12:30:00,396.21,396.87,395.66,396.87,25246.0,389.0287,389.6768,388.4887,389.6768,25246.0
2024-01-03 13:00:00,397.01,397.6,396.93,397.44,24777.0,389.8142,390.3936,389.7357,390.2365,24777.0
2024-01-03 13:30:00,397.5,397.52,396.65,396.72,32320.0,390.2954,390.315,389.4608,389.5295,32320.0
2024-01-03 14:00:00,396.69,397.19,394.7,396.64,36226.0,389.5,389.991,387.5461,389.451,36226.0
2024-01-03 14:30:00,396.7,397.34,395.75,395.77,32229.0,389.5099,390.1383,388.5771,388.5967,32229.0
2024-01-03 15:00:00,395.8,395.84,394.56,395.0,44322.0,388.6262,388.6655,387.4087,387.8407,44322.0
2024-01-03 15:30:00,394.98,395.58,393.26,393.33,124816.0,387.821,388.4102,386.1322,386.2009,124816.0
2024-01-04 09:30:00,394.51,396.65,393.63,396.65,54155.0,387.3596,389.4608,386.4955,389.4608,54155.0
2024-01-04 10:00:00,396.65,398.55,395.46,395.59,63432.0,389.4608,391.3263,388.2923,388.42,63432.0
2024-01-04 10:30:00,395.43,396.3,394.42,394.49,35802.0,388.2629,389.1171,387.2712,387.3399,35802.0
2024-01-04 11:00:00,394.48,395.77,393.75,395.38,43043.0,387.3301,388.5967,386.6133,388.2138,43043.0
2024-01-04 11:30:00,395.09,395.09,393.31,394.11,21621.0,387.929,387.929,386.1813,386.9668,21621.0
2024-01-04 12:00:00,393.81,394.22,393.45,393.97,36551.0,386.6722,387.0748,386.3188,386.8293,36551.0
2024-01-04 12:30:00,393.9,394.16,393.36,393.78,19749.0,386.7606,387.0159,386.2304,386.6428,19749.0
2024-01-04 13:00:00,393.62,394.27,393.51,393.81,13575.0,386.4857,387.1239,386.3777,386.6722,13575.0
2024-01-04 13:30:00,393.79,394.06,392.1,392.1,46281.0,386.6526,386.9177,384.9932,384.9932,46281.0
2024-01-04 14:00:00,392.16,393.14,392.16,392.72,24310.0,385.0522,386.0144,385.0522,385.602,24310.0
2024-01-04 14:30:00,392.64,393.94,392.49,393.53,25084.0,385.5235,386.7999,385.3762,386.3973,25084.0
2024-01-04 15:00:00,393.64,394.3,392.9,393.42,22326.0,386.5053,387.1534,385.7787,386.2893,22326.0
2024-01-04 15:30:00,393.35,394.14,392.44,392.47,146353.0,386.2206,386.9963,385.3271,385.3565,146353.0
2024-01-05 09:30:00,390.43,392.24,388.06,392.24,74679.0,383.3535,385.1307,381.0265,385.1307,74679.0
2024-01-05 10:00:00,392.36,396.58,392.36,395.52,78281.0,385.2485,389.392,385.2485,388.3513,78281.0
2024-01-05 10:30:00,395.62,397.23,395.41,397.06,50935.0,388.4494,390.0303,388.2432,389.8633,50935.0
2024-01-05 11:00:00,397.1,397.1,395.01,395.44,28621.0,389.9026,389.9026,387.8505,388.2727,28621.0
2024-01-05 11:30:00,395.45,396.26,395.2,395.41,20195.0,388.2825,389.0778,388.0371,388.2432,20195.0
2024-01-05 12:00:00,395.41,395.49,394.26,394.49,38278.0,388.2432,388.3218,387.1141,387.3399,38278.0
2024-01-05 12:30:00,394.49,395.23,394.4,394.83,16344.0,387.3399,388.0665,387.2516,387.6738,16344.0
2024-01-05 13:00:00,394.79,395.15,394.08,395.15,24188.0,387.6345,387.988,386.9374,387.988,24188.0
2024-01-05 13:30:00,395.38,396.0,395.21,395.41,11423.0,388.2138,388.8226,388.0469,388.2432,11423.0
2024-01-05 14:00:00,395.45,396.36,395.36,395.43,19709.0,388.2825,389.176,388.1942,388.2629,19709.0
2024-01-05 14:30:00,395.39,395.62,393.96,394.11,17995.0,388.2236,388.4494,386.8195,386.9668,17995.0
2024-01-05 15:00:00,394.08,395.3,394.05,394.93,21807.0,386.9374,388.1352,386.9079,387.7719,21807.0
2024-01-05 15:30:00,394.97,396.0,394.56,395.97,86262.0,387.8112,388.8226,387.4087,388.7931,86262.0
2024-01-08 09:30:00,393.53,395.7,390.87,391.95,66398.0,386.3973,388.528,383.7855,384.846,66398.0
2024-01-08 10:00:00,392.11,392.93,390.53,392.81,68449.0,385.0031,385.8082,383.4517,385.6904,68449.0
2024-01-08 10:30:00,393.01,394.74,393.01,394.16,40972.0,385.8867,387.5854,385.8867,387.0159,40972.0
2024-01-08 11:00:00,393.75,394.39,393.27,393.87,22164.0,386.6133,387.2417,386.142,386.7312,22164.0
2024-01-08 11:30:00,394.08,394.64,393.81,394.52,27880.0,386.9374,387.4872,386.6722,387.3694,27880.0
2024-01-08 12:00:00,394.61,394.97,393.24,393.56,27721.0,387.4577,387.8112,386.1126,386.4268,27721.0
2024-01-08 12:30:00,393.54,394.05,393.25,393.65,22407.0,386.4071,386.9079,386.1224,386.5151,22407.0
2024-01-08 13:00:00,394.01,395.77,393.98,395.4,24328.0,386.8686,388.5967,386.8392,388.2334,24328.0
2024-01-08 13:30:00,395.48,396.48,395.32,396.36,30892.0,388.312,389.2939,388.1549,389.176,30892.0
2024-01-08 14:00:00,396.54,396.99,395.74,396.99,18887.0,389.3528,389.7946,388.5673,389.7946,18887.0
2024-01-08 14:30:00,397.0,397.44,396.54,397.33,18391.0,389.8044,390.2365,389.3528,390.1284,18391.0
2024-01-08 15:00:00,397.24,397.93,396.72,397.72,31906.0,390.0401,390.7176,389.5295,390.5114,31906.0
2024-01-08 15:30:00,397.8,398.34,396.47,397.72,105495.0,390.5899,391.1201,389.284,390.5114,105495.0
2024-01-09 09:30:00,395.71,396.85,390.87,392.13,72565.0,388.5378,389.6571,383.7855,385.0227,72565.0
2024-01-09 10:00:00,392.47,392.9,391.31,391.51,41006.0,385.3565,385.7787,384.2176,384.4139,41006.0
2024-01-09 10:30:00,391.64,392.03,390.59,390.59,29641.0,384.5416,384.9245,383.5106,383.5106,29641.0
2024-01-09 11:00:00,390.54,391.9,390.01,391.53,29900.0,383.4615,384.7969,382.9411,384.4336,29900.0
2024-01-09 11:30:00,391.6,391.95,390.99,391.95,20884.0,384.5023,384.846,383.9034,384.846,20884.0
2024-01-09 12:00:00,392.04,393.26,391.53,393.23,41691.0,384.9343,386.1322,384.4336,386.1028,41691.0
2024-01-09 12:30:00,393.25,393.85,393.16,393.61,19900.0,386.1224,386.7115,386.034,386.4759,19900.0
2024-01-09 13:00:00,393.51,394.22,392.28,392.58,18127.0,386.3777,387.0748,385.17,385.4645,18127.0
2024-01-09 13:30:00,392.5,393.98,391.88,393.61,22833.0,385.386,386.8392,384.7772,386.4759,22833.0
2024-01-09 14:00:00,393.68,393.8,392.29,392.44,30373.0,386.5446,386.6624,385.1798,385.3271,30373.0
2024-01-09 14:30:00,392.52,392.95,392.2,392.73,19961.0,385.4056,385.8278,385.0914,385.6118,19961.0
2024-01-09 15:00:00,393.06,393.53,392.64,392.69,27828.0,385.9358,386.3973,385.5235,385.5725,27828.0
2024-01-09 15:30:00,392.79,393.32,392.4,393.22,74872.0,385.6707,386.1911,385.2878,386.0929,74872.0
2024-01-10 09:30:00,393.14,394.17,392.01,393.47,57828.0,386.0144,387.0257,384.9049,386.3384,57828.0
2024-01-10 10:00:00,392.88,393.12,391.24,392.01,60355.0,385.7591,385.9948,384.1488,384.9049,60355.0
2024-01-10 10:30:00,392.26,392.3,390.65,391.48,43490.0,385.1503,385.1896,383.5695,384.3845,43490.0
2024-01-10 11:00:00,391.58,392.63,391.01,392.24,37820.0,384.4827,385.5136,383.923,385.1307,37820.0
2024-01-10 11:30:00,392.12,392.43,391.67,392.22,16737.0,385.0129,385.3173,384.571,385.1111,16737.0
2024-01-10 12:00:00,392.22,393.38,391.95,392.91,27987.0,385.1111,386.25,384.846,385.7886,27987.0
2024-01-10 12:30:00,392.96,392.99,392.4,392.53,25426.0,385.8377,385.8671,385.2878,385.4154,25426.0
2024-01-10 13:00:00,392.52,393.02,391.76,392.53,24909.0,385.4056,385.8966,384.6594,385.4154,24909.0
2024-01-10 13:30:00,392.43,392.6,392.13,392.45,14902.0,385.3173,385.4842,385.0227,385.3369,14902.0
2024-01-10 14:00:00,392.41,393.09,392.05,392.95,24670.0,385.2976,385.9653,384.9441,385.8278,24670.0
2024-01-10 14:30:00,393.01,393.31,392.91,393.28,23109.0,385.8867,386.1813,385.7886,386.1519,23109.0
2024-01-10 15:00:00,393.39,393.84,392.46,392.53,23359.0,386.2599,386.7017,385.3467,385.4154,23359.0
2024-01-10 15:30:00,392.5,393.85,392.31,393.61,98872.0,385.386,386.7115,385.1994,386.4759,98872.0
2024-01-11 09:30:00,394.84,395.89,392.69,395.31,77851.0,387.6836,388.7145,385.5725,388.1451,77851.0
2024-01-11 10:00:00,395.26,395.36,393.14,394.88,76777.0,388.096,388.1942,386.0144,387.7229,76777.0
2024-01-11 10:30:00,394.96,395.17,392.7,392.71,95223.0,387.8014,388.0076,385.5824,385.5922,95223.0
2024-01-11 11:00:00,392.7,393.06,390.22,391.3,73407.0,385.5824,385.9358,383.1473,384.2077,73407.0
2024-01-11 11:30:00,391.33,392.33,390.33,391.01,17625.0,384.2372,385.2191,383.2553,383.923,17625.0
2024-01-11 12:00:00,390.91,391.48,390.77,391.01,39534.0,383.8248,384.3845,383.6873,383.923,39534.0
2024-01-11 12:30:00,391.13,392.75,390.75,392.02,28083.0,384.0408,385.6315,383.6677,384.9147,28083.0
2024-01-11 13:00:00,391.95,392.85,391.94,392.18,18135.0,384.846,385.7296,384.8361,385.0718,18135.0
2024-01-11 13:30:00,392.19,392.74,391.71,392.57,19728.0,385.0816,385.6216,384.6103,385.4547,19728.0
2024-01-11 14:00:00,392.71,392.74,391.62,392.15,22648.0,385.5922,385.6216,384.5219,385.0423,22648.0
2024-01-11 14:30:00,392.13,392.79,391.62,392.57,20971.0,385.0227,385.6707,384.5219,385.4547,20971.0
2024-01-11 15:00:00,392.73,392.73,390.77,391.16,60334.0,385.6118,385.6118,383.6873,384.0703,60334.0
2024-01-11 15:30:00,391.08,391.38,389.94,390.22,149487.0,383.9917,384.2863,382.8724,383.1473,149487.0
2024-01-12 09:30:00,392.03,395.25,390.22,393.02,90440.0,384.9245,388.0861,383.1473,385.8966,90440.0
2024-01-12 10:00:00,393.02,393.02,390.24,390.69,33441.0,385.8966,385.8966,383.167,383.6088,33441.0
2024-01-12 10:30:00,391.0,391.25,389.22,389.65,27086.0,383.9132,384.1586,382.1654,382.5876,27086.0
2024-01-12 11:00:00,389.68,391.31,389.12,391.13,22891.0,382.6171,384.2176,382.0673,384.0408,22891.0
2024-01-12 11:30:00,391.36,391.5,390.12,390.8,19511.0,384.2667,384.4041,383.0491,383.7168,19511.0
2024-01-12 12:00:00,390.41,390.81,387.82,388.32,72353.0,383.3339,383.7266,380.7908,381.2818,72353.0
2024-01-12 12:30:00,388.32,388.68,385.85,386.11,35999.0,381.2818,381.6352,378.8565,379.1118,35999.0
2024-01-12 13:00:00,386.3,387.43,386.09,386.82,41523.0,379.2984,380.4079,379.0922,379.8089,41523.0
2024-01-12 13:30:00,386.85,387.9,386.85,387.73,23060.0,379.8384,380.8694,379.8384,380.7024,23060.0
2024-01-12 14:00:00,387.61,387.78,386.54,387.15,31539.0,380.5846,380.7515,379.534,380.133,31539.0
2024-01-12 14:30:00,387.07,387.15,386.16,386.69,29323.0,380.0544,380.133,379.1609,379.6813,29323.0
2024-01-12 15:00:00,386.58,386.8,385.85,386.16,41483.0,379.5733,379.7893,378.8565,379.1609,41483.0
2024-01-12 15:30:00,386.1,386.93,385.74,386.54,119811.0,379.102,379.9169,378.7485,379.534,119811.0
2024-01-16 09:30:00,385.75,388.0,384.0,384.48,103431.0,378.7583,380.9676,377.0401,377.5114,103431.0
2024-01-16 10:00:00,384.51,389.12,384.47,388.22,65958.0,377.5408,382.0673,377.5015,381.1836,65958.0
2024-01-16 10:30:00,388.09,389.35,387.18,387.41,31147.0,381.0559,382.2931,380.1624,380.3882,31147.0
2024-01-16 11:00:00,387.56,388.31,386.05,387.87,27492.0,380.5355,381.2719,379.0529,380.8399,27492.0
2024-01-16 11:30:00,388.0,388.2,387.05,387.42,32396.0,380.9676,381.1639,380.0348,380.3981,32396.0
2024-01-16 12:00:00,387.29,387.29,386.33,386.59,18071.0,380.2704,380.2704,379.3278,379.5831,18071.0
2024-01-16 12:30:00,386.56,386.63,385.96,386.29,17556.0,379.5537,379.6224,378.9645,379.2885,17556.0
2024-01-16 13:00:00,386.44,387.65,386.25,387.36,32457.0,379.4358,380.6239,379.2493,380.3392,32457.0
2024-01-16 13:30:00,387.48,387.68,386.08,386.5,26514.0,380.457,380.6534,379.0824,379.4947,26514.0
2024-01-16 14:00:00,386.48,386.67,385.31,385.92,30400.0,379.4751,379.6617,378.3263,378.9253,30400.0
2024-01-16 14:30:00,385.82,386.92,385.65,386.64,27402.0,378.8271,379.9071,378.6601,379.6322,27402.0
2024-01-16 15:00:00,386.68,386.72,385.85,386.11,29270.0,379.6715,379.7108,378.8565,379.1118,29270.0
2024-01-16 15:30:00,386.21,386.38,385.11,385.34,158973.0,379.21,379.3769,378.1299,378.3558,158973.0
2024-01-17 09:30:00,381.2,381.85,379.34,380.1,107948.0,374.2908,374.929,372.4645,373.2107,107948.0
2024-01-17 10:00:00,380.03,382.02,379.75,380.46,58785.0,373.142,375.0959,372.8671,373.5642,58785.0
2024-01-17 10:30:00,380.35,380.86,379.61,380.25,32732.0,373.4562,373.957,372.7296,373.358,32732.0
2024-01-17 11:00:00,380.26,380.69,379.7,380.11,74556.0,373.3678,373.79,372.818,373.2206,74556.0
2024-01-17 11:30:00,379.89,380.97,379.75,380.68,83928.0,373.0045,374.065,372.8671,373.7802,83928.0
2024-01-17 12:00:00,380.67,380.67,379.83,379.98,47959.0,373.7704,373.7704,372.9456,373.0929,47959.0
2024-01-17 12:30:00,379.86,380.26,379.69,379.92,21417.0,372.9751,373.3678,372.8082,373.034,21417.0
2024-01-17 13:00:00,379.87,380.07,378.32,378.33,31752.0,372.9849,373.1813,371.463,371.4728,31752.0
2024-01-17 13:30:00,378.33,378.43,377.49,378.4,42129.0,371.4728,371.571,370.648,371.5416,42129.0
2024-01-17 14:00:00,378.4,379.04,377.93,378.65,34894.0,371.5416,372.17,371.0801,371.787,34894.0
2024-01-17 14:30:00,378.65,379.2,378.27,378.34,39021.0,371.787,372.3271,371.4139,371.4826,39021.0
2024-01-17 15:00:00,378.35,378.42,377.62,377.93,47477.0,371.4925,371.5612,370.7757,371.0801,47477.0
2024-01-17 15:30:00,377.93,379.12,377.93,378.61,176152.0,371.0801,372.2485,371.0801,371.7477,176152.0
2024-01-18 09:30:00,379.1,380.52,376.22,378.07,69233.0,372.2289,373.6231,369.4011,371.2175,69233.0
2024-01-18 10:00:00,377.67,379.36,377.66,378.84,70499.0,370.8248,372.4842,370.815,371.9736,70499.0
2024-01-18 10:30:00,378.83,379.48,377.88,378.3,53287.0,371.9638,372.602,371.031,371.4434,53287.0
2024-01-18 11:00:00,378.1,378.69,377.6,378.68,40608.0,371.247,371.8263,370.7561,371.8165,40608.0
2024-01-18 11:30:00,378.45,378.66,377.08,377.43,29838.0,371.5906,371.7968,370.2455,370.5891,29838.0
2024-01-18 12:00:00,377.69,378.0,376.99,377.38,24815.0,370.8444,371.1488,370.1571,370.54,24815.0
2024-01-18 12:30:00,377.38,377.86,376.79,377.33,17338.0,370.54,371.0113,369.9607,370.4909,17338.0
2024-01-18 13:00:00,377.28,377.63,376.94,377.06,27516.0,370.4419,370.7855,370.108,370.2258,27516.0
2024-01-18 13:30:00,377.21,378.6,377.21,378.47,32577.0,370.3731,371.7379,370.3731,371.6103,32577.0
2024-01-18 14:00:00,378.49,380.44,378.46,380.44,66517.0,371.6299,373.5446,371.6005,373.5446,66517.0
2024-01-18 14:30:00,380.52,380.91,379.8,380.73,44541.0,373.6231,374.0061,372.9162,373.8293,44541.0
2024-01-18 15:00:00,380.73,381.76,380.61,381.45,24316.0,373.8293,374.8407,373.7115,374.5363,24316.0
2024-01-18 15:30:00,381.5,381.74,380.38,381.38,93266.0,374.5854,374.821,373.4857,374.4675,93266.0
2024-01-19 09:30:00,382.61,382.61,377.33,379.3,108356.0,375.6752,375.6752,370.4909,372.4252,108356.0
2024-01-19 10:00:00,379.38,379.95,377.85,379.17,32469.0,372.5038,373.0635,371.0015,372.2976,32469.0
2024-01-19 10:30:00,379.24,380.34,378.94,380.07,51910.0,372.3663,373.4464,372.0718,373.1813,51910.0
2024-01-19 11:00:00,379.89,381.16,379.36,380.01,56776.0,373.0045,374.2515,372.4842,373.1224,56776.0
2024-01-19 11:30:00,380.01,380.14,379.12,380.06,33748.0,373.1224,373.25,372.2485,373.1715,33748.0
2024-01-19 12:00:00,380.1,380.56,379.43,380.53,13114.0,373.2107,373.6624,372.5529,373.6329,13114.0
2024-01-19 12:30:00,380.64,381.64,380.16,381.53,45397.0,373.741,374.7228,373.2697,374.6148,45397.0
2024-01-19 13:00:00,381.78,383.39,381.56,383.39,33967.0,374.8603,376.4411,374.6443,376.4411,33967.0
2024-01-19 13:30:00,383.39,383.39,382.55,382.76,45760.0,376.4411,376.4411,375.6163,375.8225,45760.0
2024-01-19 14:00:00,382.75,384.38,382.1,383.92,58189.0,375.8127,377.4132,375.1745,376.9615,58189.0
2024-01-19 14:30:00,384.02,384.02,383.14,383.96,30739.0,377.0597,377.0597,376.1956,377.0008,30739.0
2024-01-19 15:00:00,383.95,384.38,383.09,383.25,37215.0,376.991,377.4132,376.1465,376.3036,37215.0
2024-01-19 15:30:00,383.18,383.18,382.32,382.76,78452.0,376.2349,376.2349,375.3905,375.8225,78452.0
2024-01-22 09:30:00,381.96,386.38,381.59,386.12,67025.0,375.037,379.3769,374.6737,379.1216,67025.0
2024-01-22 10:00:00,386.08,387.13,385.59,386.39,59525.0,379.0824,380.1133,378.6012,379.3867,59525.0
2024-01-22 10:30:00,386.39,386.53,385.04,385.45,49895.0,379.3867,379.5242,378.0612,378.4638,49895.0
2024-01-22 11:00:00,385.45,386.2,384.66,386.17,28863.0,378.4638,379.2002,377.6881,379.1707,28863.0
2024-01-22 11:30:00,386.17,386.33,385.66,385.66,29207.0,379.1707,379.3278,378.67,378.67,29207.0
2024-01-22 12:00:00,385.69,386.75,385.48,386.37,36839.0,378.6994,379.7402,378.4932,379.3671,36839.0
2024-01-22 12:30:00,386.4,386.41,385.46,385.66,37594.0,379.3966,379.4064,378.4736,378.67,37594.0
2024-01-22 13:00:00,385.65,386.03,384.65,384.65,22594.0,378.6601,379.0333,377.6783,377.6783,22594.0
2024-01-22 13:30:00,384.83,385.27,384.51,385.09,19620.0,377.855,378.287,377.5408,378.1103,19620.0
2024-01-22 14:00:00,385.08,385.43,384.06,384.47,22512.0,378.1005,378.4441,377.099,377.5015,22512.0
2024-01-22 14:30:00,384.57,384.8,384.36,384.47,21970.0,377.5997,377.8256,377.3935,377.5015,21970.0
2024-01-22 15:00:00,384.52,384.95,383.82,384.9,60976.0,377.5506,377.9728,376.8633,377.9237,60976.0
2024-01-22 15:30:00,384.89,385.48,384.55,384.59,78537.0,377.9139,378.4932,377.5801,377.6194,78537.0
2024-01-23 09:30:00,387.18,389.46,385.92,388.97,76206.0,380.1624,382.4011,378.9253,381.92,76206.0
2024-01-23 10:00:00,389.25,389.88,388.12,388.51,54072.0,382.1949,382.8135,381.0854,381.4683,54072.0
2024-01-23 10:30:00,388.51,388.51,384.62,385.34,45514.0,381.4683,381.4683,377.6488,378.3558,45514.0
2024-01-23 11:00:00,385.44,386.13,385.0,385.31,22843.0,378.454,379.1314,378.0219,378.3263,22843.0
2024-01-23 11:30:00,385.51,386.55,385.47,386.25,29294.0,378.5227,379.5438,378.4834,379.2493,29294.0
2024-01-23 12:00:00,386.37,386.91,385.87,386.31,33022.0,379.3671,379.8973,378.8762,379.3082,33022.0
2024-01-23 12:30:00,386.32,386.88,386.23,386.83,16102.0,379.318,379.8679,379.2296,379.8188,16102.0
2024-01-23 13:00:00,386.81,387.38,386.64,387.13,18232.0,379.7991,380.3588,379.6322,380.1133,18232.0
2024-01-23 13:30:00,387.12,387.85,386.91,387.64,13096.0,380.1035,380.8203,379.8973,380.6141,13096.0
2024-01-23 14:00:00,387.63,388.27,387.5,387.89,16799.0,380.6043,381.2327,380.4766,380.8595,16799.0
2024-01-23 14:30:00,387.89,388.25,387.56,388.0,25598.0,380.8595,381.213,380.5355,380.9676,25598.0
2024-01-23 15:00:00,387.93,388.19,387.47,387.48,34634.0,380.8988,381.1541,380.4472,380.457,34634.0
2024-01-23 15:30:00,387.53,387.67,386.58,387.41,67416.0,380.5061,380.6435,379.5733,380.3882,67416.0
2024-01-24 09:30:00,389.94,391.35,387.21,387.44,63088.0,382.8724,384.2568,380.1919,380.4177,63088.0
2024-01-24 10:00:00,387.63,389.3,386.4,389.12,36298.0,380.6043,382.244,379.3966,382.0673,36298.0
2024-01-24 10:30:00,389.12,390.74,388.5,390.2,36729.0,382.0673,383.6579,381.4585,383.1277,36729.0
2024-01-24 11:00:00,390.63,391.59,390.26,391.13,43144.0,383.5499,384.4925,383.1866,384.0408,43144.0
2024-01-24 11:30:00,391.24,392.3,390.53,392.18,34569.0,384.1488,385.1896,383.4517,385.0718,34569.0
2024-01-24 12:00:00,392.25,392.81,391.63,392.36,49348.0,385.1405,385.6904,384.5318,385.2485,49348.0
2024-01-24 12:30:00,392.44,393.17,392.1,392.86,33855.0,385.3271,386.0438,384.9932,385.7395,33855.0
2024-01-24 13:00:00,393.0,393.04,391.32,391.6,25083.0,385.8769,385.9162,384.2274,384.5023,25083.0
2024-01-24 13:30:00,391.6,391.6,389.42,389.58,23037.0,384.5023,384.5023,382.3618,382.5189,23037.0
2024-01-24 14:00:00,389.57,389.58,387.18,387.56,55209.0,382.5091,382.5189,380.1624,380.5355,55209.0
2024-01-24 14:30:00,387.56,389.88,387.56,389.31,45930.0,380.5355,382.8135,380.5355,382.2538,45930.0
2024-01-24 15:00:00,389.3,389.48,388.03,388.26,33925.0,382.244,382.4207,380.997,381.2228,33925.0
2024-01-24 15:30:00,388.26,389.6,387.91,388.52,109321.0,381.2228,382.5386,380.8792,381.4781,109321.0
2024-01-25 09:30:00,393.14,393.14,388.62,392.31,56721.0,386.0144,386.0144,381.5763,385.1994,56721.0
2024-01-25 10:00:00,392.48,395.0,390.94,393.6,62529.0,385.3664,387.8407,383.8543,386.4661,62529.0
2024-01-25 10:30:00,393.55,393.56,388.98,389.24,40520.0,386.417,386.4268,381.9298,382.1851,40520.0
2024-01-25 11:00:00,389.16,391.37,388.93,391.14,37927.0,382.1065,384.2765,381.8807,384.0506,37927.0
2024-01-25 11:30:00,391.05,391.05,389.88,390.03,20876.0,383.9623,383.9623,382.8135,382.9608,20876.0
2024-01-25 12:00:00,390.32,390.34,388.99,389.69,17917.0,383.2455,383.2651,381.9396,382.6269,17917.0
2024-01-25 12:30:00,389.83,389.83,388.68,389.04,10701.0,382.7644,382.7644,381.6352,381.9887,10701.0
2024-01-25 13:00:00,389.26,390.06,388.79,389.13,23124.0,382.2047,382.9902,381.7432,382.0771,23124.0
2024-01-25 13:30:00,389.27,389.93,389.03,389.21,11699.0,382.2145,382.8626,381.9789,382.1556,11699.0
2024-01-25 14:00:00,389.08,389.6,388.6,389.49,18250.0,382.028,382.5386,381.5567,382.4305,18250.0
2024-01-25 14:30:00,389.49,389.82,388.84,389.54,20598.0,382.4305,382.7546,381.7923,382.4796,20598.0
2024-01-25 15:00:00,389.5,389.78,389.15,389.78,16292.0,382.4404,382.7153,382.0967,382.7153,16292.0
2024-01-25 15:30:00,389.68,393.23,389.68,393.1,113724.0,382.6171,386.1028,382.6171,385.9751,113724.0
2024-01-26 09:30:00,393.78,395.5,393.6,393.97,56854.0,386.6428,388.3316,386.4661,386.8293,56854.0
2024-01-26 10:00:00,393.97,395.81,393.37,395.77,65005.0,386.8293,388.636,386.2402,388.5967,65005.0
2024-01-26 10:30:00,395.54,396.72,395.18,396.08,26122.0,388.3709,389.5295,388.0174,388.9011,26122.0
2024-01-26 11:00:00,396.23,396.4,394.63,395.02,17976.0,389.0484,389.2153,387.4774,387.8603,17976.0
2024-01-26 11:30:00,394.68,394.98,394.2,394.98,23040.0,387.5265,387.821,387.0552,387.821,23040.0
2024-01-26 12:00:00,394.94,394.94,394.08,394.88,16186.0,387.7818,387.7818,386.9374,387.7229,16186.0
2024-01-26 12:30:00,394.86,394.86,393.49,393.92,24438.0,387.7032,387.7032,386.358,386.7803,24438.0
2024-01-26 13:00:00,393.85,394.39,393.5,394.08,18454.0,386.7115,387.2417,386.3679,386.9374,18454.0
2024-01-26 13:30:00,394.3,394.6,393.32,393.79,23175.0,387.1534,387.4479,386.1911,386.6526,23175.0
2024-01-26 14:00:00,393.79,394.29,393.52,393.69,17580.0,386.6526,387.1435,386.3875,386.5544,17580.0
2024-01-26 14:30:00,393.91,394.19,393.43,394.0,14279.0,386.7704,387.0454,386.2991,386.8588,14279.0
2024-01-26 15:00:00,393.94,394.0,393.25,393.43,20981.0,386.7999,386.8588,386.1224,386.2991,20981.0
2024-01-26 15:30:00,393.46,393.72,393.07,393.54,60692.0,386.3286,386.5839,385.9457,386.4071,60692.0
2024-01-29 09:30:00,393.95,394.98,392.73,394.18,50893.0,386.8097,387.821,385.6118,387.0355,50893.0
2024-01-29 10:00:00,394.18,394.42,392.88,393.61,34674.0,387.0355,387.2712,385.7591,386.4759,34674.0
2024-01-29 10:30:00,393.73,395.19,392.81,394.51,30570.0,386.5937,388.0272,385.6904,387.3596,30570.0
2024-01-29 11:00:00,394.51,395.12,393.88,394.96,31019.0,387.3596,387.9585,386.741,387.8014,31019.0
2024-01-29 11:30:00,394.96,395.14,394.41,394.68,18980.0,387.8014,387.9781,387.2614,387.5265,18980.0
2024-01-29 12:00:00,394.62,394.66,393.86,394.15,20452.0,387.4676,387.5068,386.7213,387.0061,20452.0
2024-01-29 12:30:00,394.31,394.59,393.8,393.92,19792.0,387.1632,387.4381,386.6624,386.7803,19792.0
2024-01-29 13:00:00,394.04,395.22,393.87,395.17,17647.0,386.8981,388.0567,386.7312,388.0076,17647.0
2024-01-29 13:30:00,395.24,395.65,394.79,394.9,18960.0,388.0763,388.4789,387.6345,387.7425,18960.0
2024-01-29 14:00:00,394.97,395.9,394.97,395.9,19940.0,387.8112,388.7244,387.8112,388.7244,19940.0
2024-01-29 14:30:00,395.87,396.03,394.88,394.92,19253.0,388.6949,388.852,387.7229,387.7621,19253.0
2024-01-29 15:00:00,395.06,398.19,395.03,397.54,34517.0,387.8996,390.9729,387.8701,390.3346,34517.0
2024-01-29 15:30:00,397.54,397.85,396.49,397.69,78141.0,390.3346,390.639,389.3037,390.4819,78141.0
2024-01-30 09:30:00,395.14,398.77,394.41,398.65,78420.0,387.9781,391.5423,387.2614,391.4245,78420.0
2024-01-30 10:00:00,398.54,398.54,394.44,395.34,43513.0,391.3165,391.3165,387.2908,388.1745,43513.0
2024-01-30 10:30:00,395.36,396.05,395.11,395.68,20748.0,388.1942,388.8716,387.9487,388.5084,20748.0
2024-01-30 11:00:00,395.66,396.36,395.21,396.34,14254.0,388.4887,389.176,388.0469,389.1564,14254.0
2024-01-30 11:30:00,396.34,397.13,396.15,397.03,16821.0,389.1564,389.9321,388.9698,389.8339,16821.0
2024-01-30 12:00:00,396.77,397.48,396.65,396.93,13202.0,389.5786,390.2757,389.4608,389.7357,13202.0
2024-01-30 12:30:00,396.86,396.89,396.0,396.09,22337.0,389.667,389.6964,388.8226,388.9109,22337.0
2024-01-30 13:00:00,396.06,396.08,395.13,395.31,27149.0,388.8815,388.9011,387.9683,388.1451,27149.0
2024-01-30 13:30:00,395.31,395.62,394.98,395.23,26148.0,388.1451,388.4494,387.821,388.0665,26148.0
2024-01-30 14:00:00,395.29,397.05,395.21,396.95,42680.0,388.1254,389.8535,388.0469,389.7553,42680.0
2024-01-30 14:30:00,396.95,397.22,396.7,397.09,41337.0,389.7553,390.0204,389.5099,389.8928,41337.0
2024-01-30 15:00:00,397.14,397.21,395.64,396.63,77536.0,389.9419,390.0106,388.4691,389.4411,77536.0
2024-01-30 15:30:00,396.68,397.14,395.88,396.84,97904.0,389.4902,389.9419,388.7047,389.6473,97904.0
2024-01-31 09:30:00,397.32,398.0,395.55,395.63,73125.0,390.1186,390.7863,388.3807,388.4593,73125.0
2024-01-31 10:00:00,395.58,396.71,394.99,396.71,31925.0,388.4102,389.5197,387.8309,389.5197,31925.0
2024-01-31 10:30:00,396.78,397.19,395.46,396.43,15495.0,389.5884,389.991,388.2923,389.2448,15495.0
2024-01-31 11:00:00,396.52,396.92,394.5,394.75,23728.0,389.3331,389.7259,387.3497,387.5952,23728.0
2024-01-31 11:30:00,394.75,394.75,392.74,394.28,21299.0,387.5952,387.5952,385.6216,387.1337,21299.0
2024-01-31 12:00:00,394.22,395.34,394.22,395.23,15643.0,387.0748,388.1745,387.0748,388.0665,15643.0
2024-01-31 12:30:00,395.14,396.21,394.72,396.06,22312.0,387.9781,389.0287,387.5658,388.8815,22312.0
2024-01-31 13:00:00,396.06,396.45,395.12,395.32,17463.0,388.8815,389.2644,387.9585,388.1549,17463.0
2024-01-31 13:30:00,395.32,396.24,395.22,396.22,14975.0,388.1549,389.0582,388.0567,389.0386,14975.0
2024-01-31 14:00:00,396.31,396.5,394.33,394.78,23645.0,389.1269,389.3135,387.1828,387.6247,23645.0
2024-01-31 14:30:00,394.7,397.95,394.36,395.53,29412.0,387.5461,390.7372,387.2123,388.3611,29412.0
2024-01-31 15:00:00,395.43,395.56,392.89,394.0,47209.0,388.2629,388.3905,385.7689,386.8588,47209.0
2024-01-31 15:30:00,393.98,394.74,393.0,393.33,125953.0,386.8392,387.5854,385.8769,386.2009,125953.0
2024-02-01 09:30:00,395.08,397.2,394.21,394.44,101344.0,387.9192,390.0008,387.065,387.2908,101344.0
2024-02-01 10:00:00,394.25,394.82,393.03,394.46,40812.0,387.1043,387.6639,385.9064,387.3105,40812.0
2024-02-01 10:30:00,394.47,394.58,390.24,390.24,53870.0,387.3203,387.4283,383.167,383.167,53870.0
2024-02-01 11:00:00,390.17,390.85,389.52,390.49,47211.0,383.0982,383.7659,382.46,383.4124,47211.0
2024-02-01 11:30:00,390.65,392.1,390.65,391.77,38112.0,383.5695,384.9932,383.5695,384.6692,38112.0
2024-02-01 12:00:00,391.97,394.06,391.88,393.17,57280.0,384.8656,386.9177,384.7772,386.0438,57280.0
2024-02-01 12:30:00,393.4,394.95,393.31,394.02,65560.0,386.2697,387.7916,386.1813,386.8784,65560.0
2024-02-01 13:00:00,393.82,394.34,392.75,393.89,44516.0,386.6821,387.1926,385.6315,386.7508,44516.0
2024-02-01 13:30:00,393.74,394.24,392.94,393.05,79545.0,386.6035,387.0945,385.818,385.926,79545.0
2024-02-01 14:00:00,392.97,393.38,391.58,391.68,28663.0,385.8475,386.25,384.4827,384.5809,28663.0
2024-02-01 14:30:00,391.68,392.56,391.09,391.91,81562.0,384.5809,385.4449,384.0015,384.8067,81562.0
2024-02-01 15:00:00,391.97,393.17,391.97,393.1,35555.0,384.8656,386.0438,384.8656,385.9751,35555.0
2024-02-01 15:30:00,393.18,393.8,392.51,393.68,133755.0,386.0537,386.6624,385.3958,386.5446,133755.0
2024-02-02 09:30:00,390.24,390.9,386.62,390.7,174880.0,383.167,383.815,379.6126,383.6186,174880.0
2024-02-02 10:00:00,390.37,391.49,388.91,390.87,63684.0,383.2946,384.3943,381.8611,383.7855,63684.0
2024-02-02 10:30:00,391.06,391.73,389.12,391.17,72934.0,383.9721,384.6299,382.0673,384.0801,72934.0
2024-02-02 11:00:00,390.97,392.2,390.77,392.14,36531.0,383.8837,385.0914,383.6873,385.0325,36531.0
2024-02-02 11:30:00,392.57,392.88,392.09,392.38,24380.0,385.4547,385.7591,384.9834,385.2682,24380.0
2024-02-02 12:00:00,392.38,393.45,391.52,393.45,45225.0,385.2682,386.3188,384.4238,386.3188,45225.0
2024-02-02 12:30:00,393.29,393.77,391.36,393.05,39479.0,386.1617,386.633,384.2667,385.926,39479.0
2024-02-02 13:00:00,393.23,393.73,392.38,393.25,32224.0,386.1028,386.5937,385.2682,386.1224,32224.0
2024-02-02 13:30:00,392.84,393.0,391.73,392.82,65125.0,385.7198,385.8769,384.6299,385.7002,65125.0
2024-02-02 14:00:00,392.81,394.27,392.81,393.62,55127.0,385.6904,387.1239,385.6904,386.4857,55127.0
2024-02-02 14:30:00,393.5,394.9,393.47,394.52,43354.0,386.3679,387.7425,386.3384,387.3694,43354.0
2024-02-02 15:00:00,394.55,395.08,393.74,394.35,87850.0,387.3988,387.9192,386.6035,387.2025,87850.0
2024-02-02 15:30:00,394.36,394.68,392.53,392.53,156050.0,387.2123,387.5265,385.4154,385.4154,156050.0
2024-02-05 09:30:00,392.0,393.64,389.37,389.44,149017.0,384.8951,386.5053,382.3127,382.3815,149017.0
2024-02-05 10:00:00,389.69,389.69,384.25,385.5,117075.0,382.6269,382.6269,377.2855,378.5129,117075.0
2024-02-05 10:30:00,385.48,385.5,383.15,384.04,85535.0,378.4932,378.5129,376.2055,377.0793,85535.0
2024-02-05 11:00:00,383.99,385.96,383.75,384.66,91367.0,377.0302,378.9645,376.7946,377.6881,91367.0
2024-02-05 11:30:00,384.75,386.36,384.74,386.06,82340.0,377.7765,379.3573,377.7666,379.0627,82340.0
2024-02-05 12:00:00,385.98,386.93,385.32,386.02,56885.0,378.9842,379.9169,378.3361,379.0234,56885.0
2024-02-05 12:30:00,386.19,386.62,385.29,385.82,42982.0,379.1904,379.6126,378.3067,378.8271,42982.0
2024-02-05 13:00:00,385.82,386.48,385.09,385.64,97989.0,378.8271,379.4751,378.1103,378.6503,97989.0
2024-02-05 13:30:00,385.61,386.72,385.35,386.37,47211.0,378.6209,379.7108,378.3656,379.3671,47211.0
2024-02-05 14:00:00,386.37,387.1,386.37,386.5,32128.0,379.3671,380.0839,379.3671,379.4947,32128.0
2024-02-05 14:30:00,386.5,386.75,386.1,386.1,33018.0,379.4947,379.7402,379.102,379.102,33018.0
2024-02-05 15:00:00,386.17,386.17,384.81,385.81,83751.0,379.1707,379.1707,377.8354,378.8172,83751.0
2024-02-05 15:30:00,385.89,387.32,385.18,386.02,170611.0,378.8958,380.2999,378.1987,379.0234,170611.0
2024-02-06 09:30:00,389.21,394.17,388.32,391.5,270527.0,382.1556,387.0257,381.2818,384.4041,270527.0
2024-02-06 10:00:00,391.67,392.01,389.84,389.92,83130.0,384.571,384.9049,382.7742,382.8528,83130.0
2024-02-06 10:30:00,390.1,390.45,388.41,388.81,55290.0,383.0295,383.3731,381.3701,381.7629,55290.0
2024-02-06 11:00:00,388.82,390.16,388.14,390.09,56855.0,381.7727,383.0884,381.105,383.0197,56855.0
2024-02-06 11:30:00,389.85,391.04,389.61,390.41,52592.0,382.784,383.9525,382.5484,383.3339,52592.0
2024-02-06 12:00:00,390.25,391.07,389.74,390.59,44905.0,383.1768,383.9819,382.676,383.5106,44905.0
2024-02-06 12:30:00,390.56,391.42,389.84,390.83,37327.0,383.4812,384.3256,382.7742,383.7463,37327.0
2024-02-06 13:00:00,390.83,390.95,390.13,390.36,30860.0,383.7463,383.8641,383.0589,383.2848,30860.0
2024-02-06 13:30:00,390.25,390.63,389.78,390.13,61176.0,383.1768,383.5499,382.7153,383.0589,61176.0
2024-02-06 14:00:00,389.99,390.0,388.7,389.0,21604.0,382.9215,382.9313,381.6549,381.9494,21604.0
2024-02-06 14:30:00,389.02,389.84,388.89,389.79,20708.0,381.9691,382.7742,381.8414,382.7251,20708.0
2024-02-06 15:00:00,389.8,390.01,389.38,389.76,30346.0,382.7349,382.9411,382.3225,382.6957,30346.0
2024-02-06 15:30:00,389.84,390.32,388.66,389.06,115817.0,382.7742,383.2455,381.6156,382.0083,115817.0
2024-02-07 09:30:00,390.43,391.83,387.1,387.79,84089.0,383.3535,384.7281,380.0839,380.7614,84089.0
2024-02-07 10:00:00,387.72,389.0,387.3,389.0,63245.0,380.6926,381.9494,380.2802,381.9494,63245.0
2024-02-07 10:30:00,389.11,389.23,387.32,387.47,71809.0,382.0574,382.1753,380.2999,380.4472,71809.0
2024-02-07 11:00:00,387.48,388.02,386.65,386.86,33683.0,380.457,380.9872,379.642,379.8482,33683.0
2024-02-07 11:30:00,386.86,387.17,385.64,386.81,41709.0,379.8482,380.1526,378.6503,379.7991,41709.0
2024-02-07 12:00:00,386.96,386.97,385.82,386.18,29983.0,379.9464,379.9562,378.8271,379.1805,29983.0
2024-02-07 12:30:00,386.12,386.66,385.75,386.11,38169.0,379.1216,379.6518,378.7583,379.1118,38169.0
2024-02-07 13:00:00,386.18,387.07,385.81,387.03,54193.0,379.1805,380.0544,378.8172,380.0151,54193.0
2024-02-07 13:30:00,387.11,387.2,386.33,386.86,30400.0,380.0937,380.1821,379.3278,379.8482,30400.0
2024-02-07 14:00:00,387.03,387.59,386.99,387.55,29022.0,380.0151,380.565,379.9759,380.5257,29022.0
2024-02-07 14:30:00,387.7,388.09,387.33,387.66,28053.0,380.673,381.0559,380.3097,380.6337,28053.0
2024-02-07 15:00:00,387.75,388.25,387.28,388.04,37230.0,380.7221,381.213,380.2606,381.0068,37230.0
2024-02-07 15:30:00,388.14,388.19,385.62,385.95,156651.0,381.105,381.1541,378.6307,378.9547,156651.0
2024-02-08 09:30:00,385.88,387.57,385.36,386.28,57383.0,378.886,380.5453,378.3754,379.2787,57383.0
2024-02-08 10:00:00,386.59,386.74,385.05,385.44,33683.0,379.5831,379.7304,378.071,378.454,33683.0
2024-02-08 10:30:00,385.41,385.99,385.05,385.86,49640.0,378.4245,378.994,378.071,378.8663,49640.0
2024-02-08 11:00:00,385.86,385.99,384.75,384.79,38688.0,378.8663,378.994,377.7765,377.8157,38688.0
2024-02-08 11:30:00,384.83,385.38,384.27,385.23,34543.0,377.855,378.395,377.3052,378.2478,34543.0
2024-02-08 12:00:00,385.24,386.69,385.2,386.58,33697.0,378.2576,379.6813,378.2183,379.5733,33697.0
2024-02-08 12:30:00,386.57,386.58,385.42,385.58,20222.0,379.5635,379.5733,378.4343,378.5914,20222.0
2024-02-08 13:00:00,385.65,386.57,385.65,385.92,29396.0,378.6601,379.5635,378.6601,378.9253,29396.0
2024-02-08 13:30:00,385.86,386.18,385.61,386.07,21604.0,378.8663,379.1805,378.6209,379.0725,21604.0
2024-02-08 14:00:00,386.16,387.31,385.88,386.93,24471.0,379.1609,380.2901,378.886,379.9169,24471.0
2024-02-08 14:30:00,387.0,387.14,386.53,387.14,23037.0,379.9857,380.1231,379.5242,380.1231,23037.0
2024-02-08 15:00:00,387.19,387.27,386.45,386.45,29640.0,380.1722,380.2508,379.4456,379.4456,29640.0
2024-02-08 15:30:00,386.45,386.75,385.64,385.8,122489.0,379.4456,379.7402,378.6503,378.8074,122489.0
2024-02-09 09:30:00,384.17,385.67,381.33,382.27,102964.0,377.207,378.6798,374.4184,375.3414,102964.0
2024-02-09 10:00:00,382.52,383.38,381.23,382.81,74176.0,375.5869,376.4313,374.3203,375.8716,74176.0
2024-02-09 10:30:00,382.89,383.88,381.5,382.01,32678.0,375.9502,376.9222,374.5854,375.0861,32678.0
2024-02-09 11:00:00,381.95,382.58,381.67,381.9,30004.0,375.0272,375.6458,374.7523,374.9781,30004.0
2024-02-09 11:30:00,381.95,382.05,381.38,381.78,35424.0,375.0272,375.1254,374.4675,374.8603,35424.0
2024-02-09 12:00:00,381.79,382.02,381.45,381.9,30733.0,374.8701,375.0959,374.5363,374.9781,30733.0
2024-02-09 12:30:00,381.9,382.25,381.63,382.16,82717.0,374.9781,375.3218,374.713,375.2334,82717.0
2024-02-09 13:00:00,382.27,382.27,381.59,382.09,28635.0,375.3414,375.3414,374.6737,375.1647,28635.0
2024-02-09 13:30:00,382.17,382.35,380.45,380.6,36636.0,375.2432,375.42,373.5544,373.7017,36636.0
2024-02-09 14:00:00,380.5,381.6,380.48,381.0,39793.0,373.6035,374.6836,373.5839,374.0944,39793.0
2024-02-09 14:30:00,380.94,382.03,380.85,381.12,48543.0,374.0355,375.1058,373.9471,374.2123,48543.0
2024-02-09 15:00:00,381.1,382.0,380.57,381.85,49722.0,374.1926,375.0763,373.6722,374.929,49722.0
2024-02-09 15:30:00,381.85,382.23,381.2,381.37,119196.0,374.929,375.3021,374.2908,374.4577,119196.0
2024-02-12 09:30:00,384.33,387.84,384.33,387.27,122241.0,377.3641,380.8105,377.3641,380.2508,122241.0
2024-02-12 10:00:00,387.27,387.74,385.8,386.22,76311.0,380.2508,380.7123,378.8074,379.2198,76311.0
2024-02-12 10:30:00,386.33,388.03,386.2,387.77,64212.0,379.3278,380.997,379.2002,380.7417,64212.0
2024-02-12 11:00:00,387.74,387.92,387.13,387.51,51857.0,380.7123,380.889,380.1133,380.4864,51857.0
2024-02-12 11:30:00,387.49,388.47,387.41,387.87,31819.0,380.4668,381.429,380.3882,380.8399,31819.0
2024-02-12 12:00:00,387.87,388.45,387.57,387.96,38727.0,380.8399,381.4094,380.5453,380.9283,38727.0
2024-02-12 12:30:00,387.89,389.51,387.83,389.5,30130.0,380.8595,382.4502,380.8006,382.4404,30130.0
2024-02-12 13:00:00,389.53,390.1,389.15,389.27,43845.0,382.4698,383.0295,382.0967,382.2145,43845.0
2024-02-12 13:30:00,389.18,391.49,389.12,391.11,36172.0,382.1262,384.3943,382.0673,384.0212,36172.0
2024-02-12 14:00:00,391.06,391.51,389.71,390.1,26569.0,383.9721,384.4139,382.6466,383.0295,26569.0
2024-02-12 14:30:00,389.99,389.99,388.67,388.94,44994.0,382.9215,382.9215,381.6254,381.8905,44994.0
2024-02-12 15:00:00,388.99,389.21,388.47,388.92,46379.0,381.9396,382.1556,381.429,381.8709,46379.0
2024-02-12 15:30:00,388.92,390.07,388.81,389.64,135460.0,381.8709,383.0,381.7629,382.5778,135460.0
2024-02-13 09:30:00,384.63,385.4,377.88,378.06,143840.0,377.6586,378.4147,371.031,371.2077,143840.0
2024-02-13 10:00:00,377.92,380.01,377.55,379.84,73340.0,371.0703,373.1224,370.707,372.9555,73340.0
2024-02-13 10:30:00,379.96,380.09,378.18,378.44,52364.0,373.0733,373.2009,371.3255,371.5808,52364.0
2024-02-13 11:00:00,378.5,380.4,378.38,379.69,72032.0,371.6397,373.5053,371.5219,372.8082,72032.0
2024-02-13 11:30:00,379.69,380.84,379.51,380.65,30891.0,372.8082,373.9373,372.6314,373.7508,30891.0
2024-02-13 12:00:00,380.63,380.97,379.52,380.18,47086.0,373.7311,374.065,372.6413,373.2893,47086.0
2024-02-13 12:30:00,380.09,381.1,379.94,380.4,31092.0,373.2009,374.1926,373.0536,373.5053,31092.0
2024-02-13 13:00:00,380.41,380.59,378.75,379.25,25146.0,373.5151,373.6919,371.8852,372.3761,25146.0
2024-02-13 13:30:00,379.19,379.32,378.05,378.13,32120.0,372.3172,372.4449,371.1979,371.2764,32120.0
2024-02-13 14:00:00,378.05,378.42,376.71,376.91,57324.0,371.1979,371.5612,369.8822,370.0786,57324.0
2024-02-13 14:30:00,376.91,378.02,376.59,376.69,47819.0,370.0786,371.1684,369.7644,369.8625,47819.0
2024-02-13 15:00:00,376.63,377.1,375.51,377.1,78197.0,369.8036,370.2651,368.7039,370.2651,78197.0
2024-02-13 15:30:00,377.19,379.63,377.1,379.28,193356.0,370.3535,372.7493,370.2651,372.4056,193356.0
2024-02-14 09:30:00,383.0,383.9,379.05,379.35,162242.0,376.0582,376.9419,372.1798,372.4743,162242.0
2024-02-14 10:00:00,379.44,381.31,377.13,380.79,187068.0,372.5627,374.3988,370.2946,373.8882,187068.0
2024-02-14 10:30:00,380.51,381.32,378.71,379.29,50781.0,373.6133,374.4086,371.8459,372.4154,50781.0
2024-02-14 11:00:00,379.27,381.21,378.56,381.19,52389.0,372.3958,374.3006,371.6987,374.281,52389.0
2024-02-14 11:30:00,381.19,381.66,380.11,380.52,68920.0,374.281,374.7425,373.2206,373.6231,68920.0
2024-02-14 12:00:00,380.56,381.85,379.46,381.79,73780.0,373.6624,374.929,372.5823,374.8701,73780.0
2024-02-14 12:30:00,381.86,381.9,380.96,381.54,51666.0,374.9388,374.9781,374.0552,374.6246,51666.0
2024-02-14 13:00:00,381.7,382.44,381.53,382.44,77508.0,374.7817,375.5083,374.6148,375.5083,77508.0
2024-02-14 13:30:00,382.42,384.01,382.21,383.63,73390.0,375.4887,377.0499,375.2825,376.6768,73390.0
2024-02-14 14:00:00,383.62,385.05,382.38,385.04,54936.0,376.6669,378.071,375.4494,378.0612,54936.0
2024-02-14 14:30:00,385.12,385.12,383.93,384.31,70133.0,378.1398,378.1398,376.9713,377.3444,70133.0
2024-02-14 15:00:00,384.31,385.56,383.86,385.4,76710.0,377.3444,378.5718,376.9026,378.4147,76710.0
2024-02-14 15:30:00,385.39,385.45,383.91,384.72,215115.0,378.4049,378.4638,376.9517,377.747,215115.0
2024-02-15 09:30:00,367.1,372.0,366.11,367.23,533732.0,360.4464,365.2576,359.4743,360.574,533732.0
2024-02-15 10:00:00,367.47,370.86,366.08,366.63,316353.0,360.8097,364.1382,359.4449,359.9849,316353.0
2024-02-15 10:30:00,366.6,367.36,365.12,365.41,246824.0,359.9554,360.7017,358.5023,358.787,246824.0
2024-02-15 11:00:00,365.51,365.79,363.46,364.0,162310.0,358.8852,359.1601,356.8723,357.4026,162310.0
2024-02-15 11:30:00,363.8,365.3,363.5,364.97,143052.0,357.2062,358.679,356.9116,358.355,143052.0
2024-02-15 12:00:00,364.86,365.16,363.15,363.34,148392.0,358.247,358.5415,356.568,356.7545,148392.0
2024-02-15 12:30:00,363.34,363.54,361.88,362.09,162698.0,356.7545,356.9509,355.321,355.5272,162698.0
2024-02-15 13:00:00,361.9,362.63,361.2,362.63,103743.0,355.3406,356.0574,354.6533,356.0574,103743.0
2024-02-15 13:30:00,362.65,362.86,360.77,361.63,119088.0,356.077,356.2832,354.2311,355.0755,119088.0
2024-02-15 14:00:00,361.68,363.19,361.68,363.16,111311.0,355.1246,356.6072,355.1246,356.5778,111311.0
2024-02-15 14:30:00,363.09,364.2,362.83,363.86,113034.0,356.509,357.5989,356.2538,357.2651,113034.0
2024-02-15 15:00:00,363.93,363.96,361.1,362.82,116315.0,357.3338,357.3633,354.5551,356.2439,116315.0
2024-02-15 15:30:00,362.83,365.14,362.6,364.77,405768.0,356.2538,358.5219,356.0279,358.1586,405768.0
2024-02-16 09:30:00,360.99,364.0,358.26,361.83,257863.0,354.4471,357.4026,351.7666,355.2719,257863.0
2024-02-16 10:00:00,361.87,363.02,360.68,360.94,120689.0,355.3112,356.4403,354.1427,354.398,120689.0
2024-02-16 10:30:00,360.75,361.28,359.79,360.35,84669.0,354.2115,354.7319,353.2689,353.8187,84669.0
2024-02-16 11:00:00,360.35,360.78,359.38,359.62,63476.0,353.8187,354.2409,352.8663,353.1019,63476.0
2024-02-16 11:30:00,359.66,362.41,359.62,361.46,83388.0,353.1412,355.8414,353.1019,354.9086,83388.0
2024-02-16 12:00:00,361.38,361.53,360.19,361.5,43832.0,354.83,354.9773,353.6616,354.9479,43832.0
2024-02-16 12:30:00,361.55,361.76,360.42,360.49,42296.0,354.997,355.2032,353.8874,353.9562,42296.0
2024-02-16 13:00:00,360.39,361.25,359.71,361.08,30207.0,353.858,354.7024,353.1903,354.5355,30207.0
2024-02-16 13:30:00,361.1,361.3,360.74,360.79,31776.0,354.5551,354.7515,354.2016,354.2507,31776.0
2024-02-16 14:00:00,360.75,362.34,360.75,362.05,44365.0,354.2115,355.7726,354.2115,355.4879,44365.0
2024-02-16 14:30:00,362.02,362.02,359.75,361.47,70130.0,355.4584,355.4584,353.2296,354.9184,70130.0
2024-02-16 15:00:00,361.47,362.4,361.27,361.5,69762.0,354.9184,355.8316,354.722,354.9479,69762.0
2024-02-16 15:30:00,361.47,361.71,360.28,360.79,174982.0,354.9184,355.1541,353.75,354.2507,174982.0
2024-02-20 09:30:00,359.5,360.69,357.28,357.35,133661.0,352.9841,354.1525,350.8043,350.8731,133661.0
2024-02-20 10:00:00,357.51,358.15,356.94,357.68,70457.0,351.0302,351.6586,350.4705,351.1971,70457.0
2024-02-20 10:30:00,357.75,357.75,356.15,356.59,63196.0,351.2658,351.2658,349.6948,350.1269,63196.0
2024-02-20 11:00:00,356.68,357.55,356.1,356.78,81626.0,350.2152,351.0695,349.6457,350.3134,81626.0
2024-02-20 11:30:00,357.01,357.31,355.6,355.77,95299.0,350.5392,350.8338,349.1548,349.3217,95299.0
2024-02-20 12:00:00,355.73,356.72,355.07,356.56,95262.0,349.2824,350.2545,348.6344,350.0974,95262.0
2024-02-20 12:30:00,356.5,357.11,355.94,356.98,42899.0,350.0385,350.6374,349.4886,350.5098,42899.0
2024-02-20 13:00:00,357.03,357.6,356.21,356.31,61986.0,350.5589,351.1185,349.7537,349.8519,61986.0
2024-02-20 13:30:00,356.28,358.09,355.99,358.09,42274.0,349.8225,351.5997,349.5377,351.5997,42274.0
2024-02-20 14:00:00,358.17,358.24,356.76,357.61,40948.0,351.6782,351.7469,350.2938,351.1284,40948.0
2024-02-20 14:30:00,357.51,359.3,357.47,358.84,49675.0,351.0302,352.7877,350.9909,352.3361,49675.0
2024-02-20 15:00:00,358.94,358.96,357.74,357.86,56090.0,352.4343,352.4539,351.256,351.3738,56090.0
2024-02-20 15:30:00,357.9,358.27,356.77,357.52,125653.0,351.4131,351.7764,350.3036,351.04,125653.0
2024-02-21 09:30:00,356.59,358.6,355.74,356.94,87723.0,350.1269,352.1004,349.2923,350.4705,87723.0
2024-02-21 10:00:00,356.82,357.06,355.9,356.08,67033.0,350.3527,350.5883,349.4494,349.6261,67033.0
2024-02-21 10:30:00,355.96,357.24,355.88,356.31,32985.0,349.5083,350.7651,349.4297,349.8519,32985.0
2024-02-21 11:00:00,356.31,357.21,356.08,357.02,42370.0,349.8519,350.7356,349.6261,350.5491,42370.0
2024-02-21 11:30:00,356.78,356.84,355.83,355.89,36366.0,350.3134,350.3723,349.3806,349.4395,36366.0
2024-02-21 12:00:00,355.89,356.39,355.71,356.01,39487.0,349.4395,349.9305,349.2628,349.5574,39487.0
2024-02-21 12:30:00,356.23,356.23,355.29,355.76,39608.0,349.7734,349.7734,348.8504,349.3119,39608.0
2024-02-21 13:00:00,355.78,355.95,355.23,355.87,34962.0,349.3315,349.4985,348.7915,349.4199,34962.0
2024-02-21 13:30:00,355.74,355.84,355.42,355.62,26522.0,349.2923,349.3904,348.9781,349.1744,26522.0
2024-02-21 14:00:00,355.58,356.07,354.89,355.29,57595.0,349.1352,349.6163,348.4577,348.8504,57595.0
2024-02-21 14:30:00,355.28,355.82,354.95,355.78,33302.0,348.8406,349.3708,348.5166,349.3315,33302.0
2024-02-21 15:00:00,355.65,356.1,354.46,355.07,45137.0,349.2039,349.6457,348.0355,348.6344,45137.0
2024-02-21 15:30:00,355.12,357.5,355.04,357.47,86898.0,348.6835,351.0204,348.6049,350.9909,86898.0
2024-02-22 09:30:00,354.13,356.82,353.15,355.13,215581.0,347.7114,350.3527,346.7492,348.6933,215581.0
2024-02-22 10:00:00,355.13,355.53,353.73,355.04,129182.0,348.6933,349.0861,347.3187,348.6049,129182.0
2024-02-22 10:30:00,355.0,355.76,354.38,355.58,45393.0,348.5657,349.3119,347.9569,349.1352,45393.0
2024-02-22 11:00:00,355.66,356.99,355.03,356.11,121628.0,349.2137,350.5196,348.5951,349.6556,121628.0
2024-02-22 11:30:00,356.2,356.2,355.06,355.61,60652.0,349.7439,349.7439,348.6246,349.1646,60652.0
2024-02-22 12:00:00,355.71,356.35,355.42,356.2,55085.0,349.2628,349.8912,348.9781,349.7439,55085.0
2024-02-22 12:30:00,356.27,356.9,355.8,356.75,43646.0,349.8127,350.4312,349.3512,350.284,43646.0
2024-02-22 13:00:00,356.72,357.55,355.96,357.53,43267.0,350.2545,351.0695,349.5083,351.0498,43267.0
2024-02-22 13:30:00,357.67,358.14,357.06,357.38,58609.0,351.1873,351.6488,350.5883,350.9025,58609.0
2024-02-22 14:00:00,357.41,358.1,356.93,357.53,66144.0,350.932,351.6095,350.4607,351.0498,66144.0
2024-02-22 14:30:00,357.53,357.53,356.35,356.46,59779.0,351.0498,351.0498,349.8912,349.9992,59779.0
2024-02-22 15:00:00,356.44,357.29,356.34,357.1,57879.0,349.9796,350.8142,349.8814,350.6276,57879.0
2024-02-22 15:30:00,357.06,357.22,356.27,356.85,121303.0,350.5883,350.7454,349.8127,350.3821,121303.0
2024-02-23 09:30:00,357.98,360.86,357.4,360.72,115550.0,351.4917,354.3195,350.9222,354.182,115550.0
2024-02-23 10:00:00,360.72,363.34,360.19,362.91,56796.0,354.182,356.7545,353.6616,356.3323,56796.0
2024-02-23 10:30:00,362.98,364.1,362.05,363.99,69642.0,356.401,357.5007,355.4879,357.3927,69642.0
2024-02-23 11:00:00,363.91,364.49,363.37,364.34,63549.0,357.3142,357.8837,356.784,357.7364,63549.0
2024-02-23 11:30:00,364.34,364.5,362.96,363.37,38928.0,357.7364,357.8935,356.3814,356.784,38928.0
2024-02-23 12:00:00,363.36,364.55,363.32,364.47,60831.0,356.7742,357.9426,356.7349,357.864,60831.0
2024-02-23 12:30:00,364.47,365.42,364.15,365.13,61272.0,357.864,358.7968,357.5498,358.5121,61272.0
2024-02-23 13:00:00,365.18,365.18,364.26,364.78,60527.0,358.5612,358.5612,357.6578,358.1684,60527.0
2024-02-23 13:30:00,364.71,365.46,364.69,364.94,36008.0,358.0997,358.8361,358.08,358.3255,36008.0
2024-02-23 14:00:00,364.95,365.37,364.45,364.73,35647.0,358.3353,358.7477,357.8444,358.1193,35647.0
2024-02-23 14:30:00,364.72,365.03,363.69,364.26,43974.0,358.1095,358.4139,357.0982,357.6578,43974.0
2024-02-23 15:00:00,364.31,364.61,363.9,363.96,37355.0,357.7069,358.0015,357.3044,357.3633,37355.0
2024-02-23 15:30:00,364.03,364.97,363.9,364.66,113176.0,357.432,358.355,357.3044,358.0506,113176.0
2024-02-26 09:30:00,364.02,365.67,361.62,365.55,101488.0,357.4222,359.0423,355.0657,358.9245,101488.0
2024-02-26 10:00:00,365.43,366.35,364.49,365.76,68760.0,358.8066,359.71,357.8837,359.1307,68760.0
2024-02-26 10:30:00,365.67,365.79,364.35,364.86,35557.0,359.0423,359.1601,357.7462,358.247,35557.0
2024-02-26 11:00:00,364.88,365.78,364.46,365.24,69402.0,358.2666,359.1503,357.8542,358.6201,69402.0
2024-02-26 11:30:00,365.31,366.24,364.74,366.18,31807.0,358.6888,359.602,358.1291,359.543,31807.0
2024-02-26 12:00:00,366.1,366.25,365.9,366.14,31388.0,359.4645,359.6118,359.2681,359.5038,31388.0
2024-02-26 12:30:00,366.15,366.15,364.74,365.06,18831.0,359.5136,359.5136,358.1291,358.4433,18831.0
2024-02-26 13:00:00,365.14,365.37,364.49,364.84,36546.0,358.5219,358.7477,357.8837,358.2273,36546.0
2024-02-26 13:30:00,364.75,364.82,363.8,364.04,48045.0,358.139,358.2077,357.2062,357.4418,48045.0
2024-02-26 14:00:00,364.02,364.34,363.06,363.3,25943.0,357.4222,357.7364,356.4796,356.7152,25943.0
2024-02-26 14:30:00,363.3,363.76,362.98,363.57,16169.0,356.7152,357.1669,356.401,356.9803,16169.0
2024-02-26 15:00:00,363.61,363.85,363.19,363.34,28907.0,357.0196,357.2553,356.6072,356.7545,28907.0
2024-02-26 15:30:00,363.46,363.72,362.67,363.23,143321.0,356.8723,357.1276,356.0967,356.6465,143321.0
2024-02-27 09:30:00,363.13,364.11,359.75,360.29,150175.0,356.5483,357.5106,353.2296,353.7598,150175.0
2024-02-27 10:00:00,360.38,361.81,359.47,361.02,111913.0,353.8482,355.2522,352.9547,354.4766,111913.0
2024-02-27 10:30:00,360.74,361.05,359.21,359.66,59207.0,354.2016,354.506,352.6994,353.1412,59207.0
2024-02-27 11:00:00,359.77,360.1,359.0,359.29,47702.0,353.2492,353.5732,352.4932,352.7779,47702.0
2024-02-27 11:30:00,359.28,360.31,359.28,359.78,27931.0,352.7681,353.7794,352.7681,353.259,27931.0
2024-02-27 12:00:00,359.85,359.9,358.8,359.45,32159.0,353.3278,353.3769,352.2968,352.935,32159.0
2024-02-27 12:30:00,359.56,359.63,358.59,359.08,40633.0,353.043,353.1118,352.0906,352.5717,40633.0
2024-02-27 13:00:00,359.01,360.0,358.86,359.75,44845.0,352.503,353.475,352.3557,353.2296,44845.0
2024-02-27 13:30:00,359.68,360.02,359.47,359.48,33958.0,353.1608,353.4947,352.9547,352.9645,33958.0
2024-02-27 14:00:00,359.43,359.58,358.85,358.98,45105.0,352.9154,353.0627,352.3459,352.4735,45105.0
2024-02-27 14:30:00,359.0,359.4,358.24,359.4,53342.0,352.4932,352.8859,351.7469,352.8859,53342.0
2024-02-27 15:00:00,359.5,360.12,359.42,359.95,47229.0,352.9841,353.5929,352.9056,353.426,47229.0
2024-02-27 15:30:00,359.87,361.11,359.76,360.51,112525.0,353.3474,354.5649,353.2394,353.9758,112525.0
2024-02-28 09:30:00,361.41,364.63,361.13,364.54,136191.0,354.8595,358.0211,354.5846,357.9328,136191.0
2024-02-28 10:00:00,364.82,365.18,362.25,363.12,97626.0,358.2077,358.5612,355.6843,356.5385,97626.0
2024-02-28 10:30:00,363.05,364.32,362.6,363.85,88491.0,356.4698,357.7168,356.0279,357.2553,88491.0
2024-02-28 11:00:00,364.0,364.35,363.47,364.2,92624.0,357.4026,357.7462,356.8822,357.5989,92624.0
2024-02-28 11:30:00,364.31,364.33,363.38,364.15,25138.0,357.7069,357.7266,356.7938,357.5498,25138.0
2024-02-28 12:00:00,364.03,364.54,363.02,363.56,32482.0,357.432,357.9328,356.4403,356.9705,32482.0
2024-02-28 12:30:00,363.58,364.19,362.92,364.19,36825.0,356.9902,357.5891,356.3421,357.5891,36825.0
2024-02-28 13:00:00,364.19,365.33,364.11,365.15,59969.0,357.5891,358.7084,357.5106,358.5317,59969.0
2024-02-28 13:30:00,365.23,365.23,364.36,364.69,31051.0,358.6103,358.6103,357.756,358.08,31051.0
2024-02-28 14:00:00,364.69,364.77,363.7,364.19,45172.0,358.08,358.1586,357.108,357.5891,45172.0
2024-02-28 14:30:00,364.1,364.1,363.52,363.96,37419.0,357.5007,357.5007,356.9313,357.3633,37419.0
2024-02-28 15:00:00,364.02,364.91,363.74,364.15,31452.0,357.4222,358.2961,357.1473,357.5498,31452.0
2024-02-28 15:30:00,364.1,364.91,363.52,364.8,140659.0,357.5007,358.2961,356.9313,358.1881,140659.0
2024-02-29 09:30:00,366.37,367.85,365.32,366.05,97483.0,359.7296,361.1828,358.6986,359.4154,97483.0
2024-02-29 10:00:00,366.06,366.78,364.88,365.27,61206.0,359.4252,360.1322,358.2666,358.6495,61206.0
2024-02-29 10:30:00,365.2,365.47,364.33,364.6,47879.0,358.5808,358.8459,357.7266,357.9917,47879.0
2024-02-29 11:00:00,364.55,365.07,364.25,364.25,52073.0,357.9426,358.4532,357.648,357.648,52073.0
2024-02-29 11:30:00,364.22,364.27,362.85,363.71,61036.0,357.6186,357.6677,356.2734,357.1178,61036.0
2024-02-29 12:00:00,363.71,363.91,362.93,363.43,63482.0,357.1178,357.3142,356.3519,356.8429,63482.0
2024-02-29 12:30:00,363.47,364.65,363.36,364.51,105685.0,356.8822,358.0408,356.7742,357.9033,105685.0
2024-02-29 13:00:00,364.48,365.81,364.43,365.29,39670.0,357.8739,359.1797,357.8248,358.6692,39670.0
2024-02-29 13:30:00,365.23,365.25,364.14,364.87,52290.0,358.6103,358.6299,357.54,358.2568,52290.0
2024-02-29 14:00:00,364.85,366.24,364.17,364.31,189648.0,358.2371,359.602,357.5695,357.7069,189648.0
2024-02-29 14:30:00,364.44,364.44,363.31,364.22,47576.0,357.8346,357.8346,356.7251,357.6186,47576.0
2024-02-29 15:00:00,364.41,365.15,364.3,364.87,50606.0,357.8051,358.5317,357.6971,358.2568,50606.0
2024-02-29 15:30:00,364.97,365.91,364.15,364.65,217126.0,358.355,359.2779,357.5498,358.0408,217126.0
2024-03-01 09:30:00,365.01,365.24,361.33,362.78,136107.0,358.3942,358.6201,354.7809,356.2047,136107.0
2024-03-01 10:00:00,362.9,364.07,362.07,363.74,91832.0,356.3225,357.4713,355.5075,357.1473,91832.0
2024-03-01 10:30:00,363.74,364.88,362.99,364.04,110752.0,357.1473,358.2666,356.4109,357.4418,110752.0
2024-03-01 11:00:00,364.24,364.79,363.33,363.33,90984.0,357.6382,358.1782,356.7447,356.7447,90984.0
2024-03-01 11:30:00,363.35,364.0,362.68,364.0,50525.0,356.7643,357.4026,356.1065,357.4026,50525.0
2024-03-01 12:00:00,363.88,364.39,363.38,364.17,43553.0,357.2847,357.7855,356.7938,357.5695,43553.0
2024-03-01 12:30:00,364.17,364.85,363.78,363.81,50517.0,357.5695,358.2371,357.1865,357.216,50517.0
2024-03-01 13:00:00,363.9,364.54,363.33,364.45,50755.0,357.3044,357.9328,356.7447,357.8444,50755.0
2024-03-01 13:30:00,364.5,367.13,364.32,367.02,48208.0,357.8935,360.4758,357.7168,360.3678,48208.0
2024-03-01 14:00:00,367.08,368.09,367.08,368.09,80456.0,360.4267,361.4184,360.4267,361.4184,80456.0
2024-03-01 14:30:00,368.18,368.82,367.51,368.29,48855.0,361.5068,362.1352,360.8489,361.6148,48855.0
2024-03-01 15:00:00,368.21,368.39,367.43,367.6,49130.0,361.5362,361.713,360.7704,360.9373,49130.0
2024-03-01 15:30:00,367.63,368.23,367.47,367.77,190614.0,360.9668,361.5559,360.8097,361.1042,190614.0
2024-03-04 09:30:00,368.6,369.98,366.33,368.15,73469.0,361.9192,363.2742,359.6903,361.4773,73469.0
2024-03-04 10:00:00,368.02,368.02,364.51,365.49,70803.0,361.3497,361.3497,357.9033,358.8655,70803.0
2024-03-04 10:30:00,365.48,365.8,363.84,363.85,50117.0,358.8557,359.1699,357.2455,357.2553,50117.0
2024-03-04 11:00:00,363.85,364.63,362.93,363.38,70990.0,357.2553,358.0211,356.3519,356.7938,70990.0
2024-03-04 11:30:00,363.48,365.76,363.47,364.69,60492.0,356.892,359.1307,356.8822,358.08,60492.0
2024-03-04 12:00:00,364.69,364.69,363.46,363.57,49769.0,358.08,358.08,356.8723,356.9803,49769.0
2024-03-04 12:30:00,363.65,364.13,363.23,363.43,35384.0,357.0589,357.5302,356.6465,356.8429,35384.0
2024-03-04 13:00:00,363.52,365.52,363.5,365.52,24578.0,356.9313,358.895,356.9116,358.895,24578.0
2024-03-04 13:30:00,365.51,365.64,364.3,364.36,24765.0,358.8852,359.0128,357.6971,357.756,24765.0
2024-03-04 14:00:00,364.43,364.89,364.15,364.47,23136.0,357.8248,358.2764,357.5498,357.864,23136.0
2024-03-04 14:30:00,364.39,365.3,364.39,365.09,21561.0,357.7855,358.679,357.7855,358.4728,21561.0
2024-03-04 15:00:00,365.0,365.5,364.85,364.91,26372.0,358.3844,358.8754,358.2371,358.2961,26372.0
2024-03-04 15:30:00,364.99,365.01,363.66,364.42,113581.0,358.3746,358.3942,357.0687,357.8149,113581.0
2024-03-05 09:30:00,363.94,367.84,363.57,367.21,90684.0,357.3436,361.173,356.9803,360.5544,90684.0
2024-03-05 10:00:00,367.35,367.67,365.29,366.8,68417.0,360.6918,361.006,358.6692,360.1518,68417.0
2024-03-05 10:30:00,366.9,368.73,366.52,368.47,75222.0,360.25,362.0468,359.8769,361.7915,75222.0
2024-03-05 11:00:00,368.39,368.87,366.6,368.1,42358.0,361.713,362.1843,359.9554,361.4282,42358.0
2024-03-05 11:30:00,368.18,369.69,367.93,368.28,43226.0,361.5068,362.9894,361.2613,361.605,43226.0
2024-03-05 12:00:00,368.32,368.86,367.81,368.86,26102.0,361.6443,362.1745,361.1435,362.1745,26102.0
2024-03-05 12:30:00,368.85,369.13,368.27,368.6,32325.0,362.1646,362.4396,361.5952,361.9192,32325.0
2024-03-05 13:00:00,368.37,368.51,367.62,368.34,26199.0,361.6933,361.8308,360.9569,361.6639,26199.0
2024-03-05 13:30:00,368.43,369.05,367.59,367.61,32674.0,361.7523,362.361,360.9275,360.9471,32674.0
2024-03-05 14:00:00,367.61,367.89,366.98,366.98,36815.0,360.9471,361.222,360.3285,360.3285,36815.0
2024-03-05 14:30:00,366.92,367.04,364.29,364.42,30877.0,360.2696,360.3875,357.6873,357.8149,30877.0
2024-03-05 15:00:00,364.32,365.47,364.03,365.24,71058.0,357.7168,358.8459,357.432,358.6201,71058.0
2024-03-05 15:30:00,365.1,367.51,365.08,366.73,172483.0,358.4826,360.8489,358.463,360.0831,172483.0
2024-03-06 09:30:00,366.04,367.78,365.12,366.97,108126.0,359.4056,361.114,358.5023,360.3187,108126.0
2024-03-06 10:00:00,367.24,367.61,366.21,367.37,46029.0,360.5838,360.9471,359.5725,360.7115,46029.0
2024-03-06 10:30:00,367.37,367.83,366.26,367.32,35834.0,360.7115,361.1631,359.6216,360.6624,35834.0
2024-03-06 11:00:00,367.35,367.71,366.65,367.12,23649.0,360.6918,361.0453,360.0045,360.466,23649.0
2024-03-06 11:30:00,367.29,367.52,366.52,367.44,22870.0,360.6329,360.8588,359.8769,360.7802,22870.0
2024-03-06 12:00:00,367.25,367.73,366.61,366.62,16752.0,360.5936,361.0649,359.9652,359.9751,16752.0
2024-03-06 12:30:00,366.65,366.98,366.17,366.44,18659.0,360.0045,360.3285,359.5332,359.7983,18659.0
2024-03-06 13:00:00,366.33,366.73,365.94,366.62,19753.0,359.6903,360.0831,359.3074,359.9751,19753.0
2024-03-06 13:30:00,366.6,366.6,365.11,365.42,28163.0,359.9554,359.9554,358.4924,358.7968,28163.0
2024-03-06 14:00:00,365.42,365.89,364.36,365.25,26786.0,358.7968,359.2583,357.756,358.6299,26786.0
2024-03-06 14:30:00,365.47,365.55,364.78,365.47,23495.0,358.8459,358.9245,358.1684,358.8459,23495.0
2024-03-06 15:00:00,365.42,366.01,365.12,365.52,31091.0,358.7968,359.3761,358.5023,358.895,31091.0
2024-03-06 15:30:00,365.7,366.81,365.19,366.58,114934.0,359.0717,360.1616,358.571,359.9358,114934.0
2024-03-07 09:30:00,367.42,375.53,367.25,375.44,250576.0,360.7606,368.7236,360.5936,368.6352,250576.0
2024-03-07 10:00:00,375.45,375.88,373.78,374.83,89405.0,368.645,369.0672,367.0053,368.0363,89405.0
2024-03-07 10:30:00,374.58,374.92,373.4,374.89,58643.0,367.7908,368.1246,366.6322,368.0952,58643.0
2024-03-07 11:00:00,374.75,375.5,373.88,373.88,76661.0,367.9577,368.6941,367.1035,367.1035,76661.0
2024-03-07 11:30:00,373.81,375.62,373.12,375.3,49718.0,367.0347,368.8119,366.3573,368.4977,49718.0
2024-03-07 12:00:00,375.4,376.16,375.02,375.63,36582.0,368.5959,369.3422,368.2228,368.8218,36582.0
2024-03-07 12:30:00,375.74,376.19,375.23,375.97,45773.0,368.9298,369.3716,368.429,369.1556,45773.0
2024-03-07 13:00:00,375.88,375.88,374.84,374.93,38318.0,369.0672,369.0672,368.0461,368.1344,38318.0
2024-03-07 13:30:00,374.97,375.41,374.62,375.41,23038.0,368.1737,368.6057,367.8301,368.6057,23038.0
2024-03-07 14:00:00,375.41,375.84,374.62,374.72,29380.0,368.6057,369.028,367.8301,367.9283,29380.0
2024-03-07 14:30:00,374.72,375.21,374.62,375.03,25314.0,367.9283,368.4094,367.8301,368.2326,25314.0
2024-03-07 15:00:00,374.91,375.32,374.41,374.91,40234.0,368.1148,368.5174,367.6239,368.1148,40234.0
2024-03-07 15:30:00,374.91,375.98,374.67,375.07,174264.0,368.1148,369.1654,367.8792,368.2719,174264.0
2024-03-08 09:30:00,376.14,376.67,374.29,375.4,69058.0,369.3225,369.8429,367.506,368.5959,69058.0
2024-03-08 10:00:00,375.52,375.57,372.22,373.22,54258.0,368.7138,368.7628,365.4736,366.4554,54258.0
2024-03-08 10:30:00,373.16,374.5,372.2,374.24,39450.0,366.3965,367.7122,365.4539,367.457,39450.0
2024-03-08 11:00:00,374.42,375.27,373.62,373.95,27686.0,367.6337,368.4683,366.8482,367.1722,27686.0
2024-03-08 11:30:00,373.95,375.74,373.59,374.69,35665.0,367.1722,368.9298,366.8187,367.8988,35665.0
2024-03-08 12:00:00,374.53,374.97,374.12,374.18,23923.0,367.7417,368.1737,367.3391,367.398,23923.0
2024-03-08 12:30:00,374.18,374.89,373.96,374.74,20859.0,367.398,368.0952,367.182,367.9479,20859.0
2024-03-08 13:00:00,374.87,374.94,374.34,374.66,16608.0,368.0755,368.1443,367.5551,367.8693,16608.0
2024-03-08 13:30:00,374.62,374.98,374.04,374.66,50990.0,367.8301,368.1835,367.2606,367.8693,50990.0
2024-03-08 14:00:00,374.69,376.19,374.69,376.14,34763.0,367.8988,369.3716,367.8988,369.3225,34763.0
2024-03-08 14:30:00,376.32,376.34,375.07,375.24,26824.0,369.4993,369.5189,368.2719,368.4388,26824.0
2024-03-08 15:00:00,375.17,375.73,373.67,373.8,30914.0,368.3701,368.9199,366.8973,367.0249,30914.0
2024-03-08 15:30:00,373.72,374.9,373.69,374.14,89421.0,366.9464,368.105,366.9169,367.3588,89421.0
2024-03-11 09:30:00,373.4,375.36,371.27,371.4,54666.0,366.6322,368.5567,364.5408,364.6684,54666.0
2024-03-11 10:00:00,371.41,372.84,370.61,372.02,31788.0,364.6782,366.0823,363.8927,365.2772,31788.0
2024-03-11 10:30:00,372.17,372.85,371.65,372.85,28461.0,365.4245,366.0921,364.9139,366.0921,28461.0
2024-03-11 11:00:00,372.84,373.04,371.75,371.92,28551.0,366.0823,366.2787,365.0121,365.179,28551.0
2024-03-11 11:30:00,371.71,372.94,371.43,372.82,13896.0,364.9728,366.1805,364.6979,366.0627,13896.0
2024-03-11 12:00:00,372.85,373.59,372.78,373.31,21528.0,366.0921,366.8187,366.0234,366.5438,21528.0
2024-03-11 12:30:00,373.34,374.86,373.33,374.56,28702.0,366.5733,368.0657,366.5634,367.7712,28702.0
2024-03-11 13:00:00,374.67,374.7,373.82,374.24,24268.0,367.8792,367.9086,367.0446,367.457,24268.0
2024-03-11 13:30:00,374.25,374.36,372.96,373.37,36517.0,367.4668,367.5748,366.2002,366.6027,36517.0
2024-03-11 14:00:00,373.37,374.2,373.15,374.19,20611.0,366.6027,367.4177,366.3867,367.4079,20611.0
2024-03-11 14:30:00,374.2,374.41,373.58,373.79,24777.0,367.4177,367.6239,366.8089,367.0151,24777.0
2024-03-11 15:00:00,373.73,374.67,373.66,374.41,28640.0,366.9562,367.8792,366.8875,367.6239,28640.0
2024-03-11 15:30:00,374.35,375.42,374.35,375.04,67288.0,367.565,368.6156,367.565,368.2425,67288.0
2024-03-12 09:30:00,376.15,376.24,373.74,375.98,37653.0,369.3323,369.4207,366.966,369.1654,37653.0
2024-03-12 10:00:00,376.04,376.14,374.96,376.08,22005.0,369.2243,369.3225,368.1639,369.2636,22005.0
2024-03-12 10:30:00,376.24,377.84,376.05,377.06,28582.0,369.4207,370.9917,369.2341,370.2258,28582.0
2024-03-12 11:00:00,377.06,377.26,376.0,376.2,21283.0,370.2258,370.4222,369.1851,369.3814,21283.0
2024-03-12 11:30:00,376.2,376.68,375.3,375.92,21573.0,369.3814,369.8527,368.4977,369.1065,21573.0
2024-03-12 12:00:00,375.88,376.08,375.24,375.43,15732.0,369.0672,369.2636,368.4388,368.6254,15732.0
2024-03-12 12:30:00,375.42,375.42,373.5,374.14,19219.0,368.6156,368.6156,366.7304,367.3588,19219.0
2024-03-12 13:00:00,374.01,374.09,372.97,373.76,29517.0,367.2311,367.3097,366.21,366.9857,29517.0
2024-03-12 13:30:00,373.9,374.42,373.89,374.28,22018.0,367.1231,367.6337,367.1133,367.4962,22018.0
2024-03-12 14:00:00,374.3,374.46,373.8,374.36,18640.0,367.5159,367.673,367.0249,367.5748,18640.0
2024-03-12 14:30:00,374.43,375.41,373.98,375.21,34890.0,367.6435,368.6057,367.2017,368.4094,34890.0
2024-03-12 15:00:00,375.19,375.27,374.27,374.27,30010.0,368.3897,368.4683,367.4864,367.4864,30010.0
2024-03-12 15:30:00,374.35,374.35,372.6,372.64,112025.0,367.565,367.565,365.8467,365.886,112025.0
2024-03-13 09:30:00,373.34,377.89,372.77,377.45,79520.0,366.5733,371.0408,366.0136,370.6088,79520.0
2024-03-13 10:00:00,377.66,378.64,376.72,377.56,56336.0,370.815,371.7772,369.892,370.7168,56336.0
2024-03-13 10:30:00,377.58,377.75,376.5,377.47,31048.0,370.7364,370.9033,369.676,370.6284,31048.0
2024-03-13 11:00:00,377.61,379.2,377.14,378.8,58535.0,370.7659,372.3271,370.3044,371.9343,58535.0
2024-03-13 11:30:00,378.55,379.42,378.07,378.41,39706.0,371.6888,372.5431,371.2175,371.5514,39706.0
2024-03-13 12:00:00,378.3,378.97,378.23,378.83,37036.0,371.4434,372.1012,371.3746,371.9638,37036.0
2024-03-13 12:30:00,378.84,380.01,378.83,379.77,36581.0,371.9736,373.1224,371.9638,372.8867,36581.0
2024-03-13 13:00:00,379.84,380.52,379.66,380.26,26448.0,372.9555,373.6231,372.7787,373.3678,26448.0
2024-03-13 13:30:00,380.25,380.25,378.89,378.9,22493.0,373.358,373.358,372.0227,372.0325,22493.0
2024-03-13 14:00:00,378.75,379.64,378.58,379.47,25106.0,371.8852,372.7591,371.7183,372.5922,25106.0
2024-03-13 14:30:00,379.44,379.66,378.69,378.9,36438.0,372.5627,372.7787,371.8263,372.0325,36438.0
2024-03-13 15:00:00,378.91,379.81,378.15,378.34,22260.0,372.0423,372.926,371.2961,371.4826,22260.0
2024-03-13 15:30:00,378.38,379.19,377.94,378.85,83525.0,371.5219,372.3172,371.0899,371.9834,83525.0
2024-03-14 09:30:00,380.5,382.45,378.19,378.4,80852.0,373.6035,375.5181,371.3354,371.5416,80852.0
2024-03-14 10:00:00,378.07,379.46,377.03,378.45,61396.0,371.2175,372.5823,370.1964,371.5906,61396.0
2024-03-14 10:30:00,378.63,381.15,378.61,379.83,34094.0,371.7674,374.2417,371.7477,372.9456,34094.0
2024-03-14 11:00:00,380.01,380.32,378.01,378.49,29504.0,373.1224,373.4268,371.1586,371.6299,29504.0
2024-03-14 11:30:00,378.57,379.71,378.35,379.53,24210.0,371.7085,372.8278,371.4925,372.6511,24210.0
2024-03-14 12:00:00,379.59,379.84,378.8,379.47,21937.0,372.71,372.9555,371.9343,372.5922,21937.0
2024-03-14 12:30:00,379.48,379.82,379.07,379.64,24800.0,372.602,372.9358,372.1994,372.7591,24800.0
2024-03-14 13:00:00,379.51,380.66,379.13,379.13,42105.0,372.6314,373.7606,372.2583,372.2583,42105.0
2024-03-14 13:30:00,379.08,379.86,378.42,379.55,29020.0,372.2092,372.9751,371.5612,372.6707,29020.0
2024-03-14 14:00:00,379.54,380.0,378.83,378.84,34385.0,372.6609,373.1126,371.9638,371.9736,34385.0
2024-03-14 14:30:00,378.84,378.9,377.58,377.76,30887.0,371.9736,372.0325,370.7364,370.9132,30887.0
2024-03-14 15:00:00,377.67,378.51,377.22,377.66,41088.0,370.8248,371.6496,370.3829,370.815,41088.0
2024-03-14 15:30:00,377.63,380.39,376.95,380.24,137085.0,370.7855,373.4955,370.1178,373.3482,137085.0
2024-03-15 09:30:00,378.0,382.86,378.0,380.12,250747.0,371.1488,375.9207,371.1488,373.2304,250747.0
2024-03-15 10:00:00,379.81,381.83,379.0,381.78,69077.0,372.926,374.9094,372.1307,374.8603,69077.0
2024-03-15 10:30:00,381.72,382.35,381.13,381.92,47721.0,374.8014,375.42,374.2221,374.9978,47721.0
2024-03-15 11:00:00,381.98,382.55,381.33,382.08,28057.0,375.0567,375.6163,374.4184,375.1549,28057.0
2024-03-15 11:30:00,381.87,382.75,381.86,382.56,32531.0,374.9487,375.8127,374.9388,375.6262,32531.0
2024-03-15 12:00:00,382.56,382.79,381.8,382.18,54122.0,375.6262,375.852,374.8799,375.253,54122.0
2024-03-15 12:30:00,382.13,382.34,381.17,381.61,45232.0,375.2039,375.4101,374.2613,374.6934,45232.0
2024-03-15 13:00:00,381.61,383.11,381.59,382.6,42044.0,374.6934,376.1662,374.6737,375.6654,42044.0
2024-03-15 13:30:00,382.63,382.83,382.17,382.53,30212.0,375.6949,375.8913,375.2432,375.5967,30212.0
2024-03-15 14:00:00,382.51,383.15,382.12,382.91,33416.0,375.5771,376.2055,375.1941,375.9698,33416.0
2024-03-15 14:30:00,382.86,383.4,382.72,383.03,45312.0,375.9207,376.4509,375.7833,376.0876,45312.0
2024-03-15 15:00:00,383.02,383.98,382.82,383.92,53425.0,376.0778,377.0204,375.8814,376.9615,53425.0
2024-03-15 15:30:00,383.85,383.94,381.97,383.25,177016.0,376.8928,376.9811,375.0468,376.3036,177016.0
2024-03-18 09:30:00,383.0,384.97,381.49,383.22,49724.0,376.0582,377.9925,374.5755,376.2742,49724.0
2024-03-18 10:00:00,383.29,383.72,382.38,383.06,44753.0,376.3429,376.7651,375.4494,376.1171,44753.0
2024-03-18 10:30:00,382.92,384.48,382.92,384.29,30113.0,375.9796,377.5114,375.9796,377.3248,30113.0
2024-03-18 11:00:00,384.32,385.89,384.23,385.85,49196.0,377.3543,378.8958,377.2659,378.8565,49196.0
2024-03-18 11:30:00,385.8,386.45,385.47,385.94,29364.0,378.8074,379.4456,378.4834,378.9449,29364.0
2024-03-18 12:00:00,385.87,386.2,385.23,385.99,39010.0,378.8762,379.2002,378.2478,378.994,39010.0
2024-03-18 12:30:00,386.02,386.91,385.86,386.72,20368.0,379.0234,379.8973,378.8663,379.7108,20368.0
2024-03-18 13:00:00,386.89,387.39,386.55,386.63,27596.0,379.8777,380.3686,379.5438,379.6224,27596.0
2024-03-18 13:30:00,386.67,386.67,386.02,386.33,18416.0,379.6617,379.6617,379.0234,379.3278,18416.0
2024-03-18 14:00:00,386.39,386.4,385.67,385.85,19353.0,379.3867,379.3966,378.6798,378.8565,19353.0
2024-03-18 14:30:00,385.84,386.05,385.15,385.41,19613.0,378.8467,379.0529,378.1692,378.4245,19613.0
2024-03-18 15:00:00,385.32,385.76,385.07,385.68,27693.0,378.3361,378.7682,378.0907,378.6896,27693.0
2024-03-18 15:30:00,385.69,385.95,384.8,385.35,104331.0,378.6994,378.9547,377.8256,378.3656,104331.0
2024-03-19 09:30:00,385.53,388.58,385.51,387.26,65187.0,378.5423,381.537,378.5227,380.241,65187.0
2024-03-19 10:00:00,387.2,387.71,385.73,385.97,41745.0,380.1821,380.6828,378.7387,378.9743,41745.0
2024-03-19 10:30:00,386.03,386.94,386.01,386.63,30281.0,379.0333,379.9268,379.0136,379.6224,30281.0
2024-03-19 11:00:00,386.59,387.04,386.35,386.81,18349.0,379.5831,380.025,379.3475,379.7991,18349.0
2024-03-19 11:30:00,386.78,387.91,386.77,387.68,23901.0,379.7697,380.8792,379.7598,380.6534,23901.0
2024-03-19 12:00:00,387.68,388.69,387.61,388.56,28025.0,380.6534,381.645,380.5846,381.5174,28025.0
2024-03-19 12:30:00,388.7,388.91,388.18,388.75,50004.0,381.6549,381.8611,381.1443,381.704,50004.0
2024-03-19 13:00:00,388.77,390.49,388.59,390.49,41824.0,381.7236,383.4124,381.5469,383.4124,41824.0
2024-03-19 13:30:00,390.45,390.87,389.94,390.37,52483.0,383.3731,383.7855,382.8724,383.2946,52483.0
2024-03-19 14:00:00,390.36,390.57,389.82,389.96,23819.0,383.2848,383.491,382.7546,382.892,23819.0
2024-03-19 14:30:00,389.97,390.41,389.78,390.29,27250.0,382.9018,383.3339,382.7153,383.216,27250.0
2024-03-19 15:00:00,390.25,390.84,390.2,390.28,31725.0,383.1768,383.7561,383.1277,383.2062,31725.0
2024-03-19 15:30:00,390.2,392.33,390.06,391.53,160597.0,383.1277,385.2191,382.9902,384.4336,160597.0
2024-03-20 09:30:00,390.77,393.69,390.59,393.14,73175.0,383.6873,386.5544,383.5106,386.0144,73175.0
2024-03-20 10:00:00,393.14,394.62,392.63,394.42,54493.0,386.0144,387.4676,385.5136,387.2712,54493.0
2024-03-20 10:30:00,394.51,394.51,393.09,394.29,43726.0,387.3596,387.3596,385.9653,387.1435,43726.0
2024-03-20 11:00:00,394.3,395.29,393.97,394.17,62826.0,387.1534,388.1254,386.8293,387.0257,62826.0
2024-03-20 11:30:00,394.11,394.2,392.6,393.01,23657.0,386.9668,387.0552,385.4842,385.8867,23657.0
2024-03-20 12:00:00,393.0,393.36,392.38,392.46,23640.0,385.8769,386.2304,385.2682,385.3467,23640.0
2024-03-20 12:30:00,392.4,392.82,391.83,392.13,50465.0,385.2878,385.7002,384.7281,385.0227,50465.0
2024-03-20 13:00:00,392.07,392.08,391.21,391.39,23696.0,384.9638,384.9736,384.1194,384.2961,23696.0
2024-03-20 13:30:00,391.3,391.83,390.8,391.68,22890.0,384.2077,384.7281,383.7168,384.5809,22890.0
2024-03-20 14:00:00,391.71,393.67,391.69,392.9,33341.0,384.6103,386.5348,384.5907,385.7787,33341.0
2024-03-20 14:30:00,393.0,394.83,391.81,393.77,53759.0,385.8769,387.6738,384.7085,386.633,53759.0
2024-03-20 15:00:00,393.79,394.34,392.95,394.22,70035.0,386.6526,387.1926,385.8278,387.0748,70035.0
2024-03-20 15:30:00,394.22,394.65,392.25,394.01,225488.0,387.0748,387.497,385.1405,386.8686,225488.0
2024-03-21 09:30:00,393.88,397.17,392.0,397.0,101446.0,386.741,389.9713,384.8951,389.8044,101446.0
2024-03-21 10:00:00,396.81,399.35,395.65,398.4,65864.0,389.6179,392.1118,388.4789,391.1791,65864.0
2024-03-21 10:30:00,398.51,398.88,397.77,398.52,56200.0,391.2871,391.6504,390.5605,391.2969,56200.0
2024-03-21 11:00:00,398.49,399.02,397.45,398.18,49087.0,391.2674,391.7878,390.2463,390.963,49087.0
2024-03-21 11:30:00,397.97,398.98,397.72,398.05,38807.0,390.7568,391.7485,390.5114,390.8354,38807.0
2024-03-21 12:00:00,398.0,398.16,397.58,398.03,23878.0,390.7863,390.9434,390.3739,390.8158,23878.0
2024-03-21 12:30:00,398.11,398.15,396.67,397.72,23420.0,390.8943,390.9336,389.4804,390.5114,23420.0
2024-03-21 13:00:00,397.61,397.89,396.76,397.17,24922.0,390.4034,390.6783,389.5688,389.9713,24922.0
2024-03-21 13:30:00,397.09,398.05,397.0,397.75,20983.0,389.8928,390.8354,389.8044,390.5408,20983.0
2024-03-21 14:00:00,397.76,397.96,397.09,397.58,17569.0,390.5507,390.747,389.8928,390.3739,17569.0
2024-03-21 14:30:00,397.5,397.5,396.47,396.74,48089.0,390.2954,390.2954,389.284,389.5491,48089.0
2024-03-21 15:00:00,396.76,398.75,396.76,398.59,33828.0,389.5688,391.5227,389.5688,391.3656,33828.0
2024-03-21 15:30:00,398.44,398.73,397.27,397.47,111002.0,391.2183,391.5031,390.0695,390.2659,111002.0
2024-03-22 09:30:00,398.47,400.5,397.83,399.83,98064.0,391.2478,393.241,390.6194,392.5831,98064.0
2024-03-22 10:00:00,399.99,400.72,399.54,400.1,79498.0,392.7402,393.457,392.2984,392.8482,79498.0
2024-03-22 10:30:00,400.13,400.14,398.02,398.3,55086.0,392.8777,392.8875,390.8059,391.0809,55086.0
2024-03-22 11:00:00,398.28,399.94,398.27,399.86,30175.0,391.0612,392.6911,391.0514,392.6126,30175.0
2024-03-22 11:30:00,399.88,400.28,399.73,400.25,36391.0,392.6322,393.025,392.4849,392.9955,36391.0
2024-03-22 12:00:00,400.27,400.27,399.0,399.42,44839.0,393.0152,393.0152,391.7682,392.1806,44839.0
2024-03-22 12:30:00,399.49,399.76,398.44,398.64,29540.0,392.2493,392.5144,391.2183,391.4147,29540.0
2024-03-22 13:00:00,398.59,399.54,398.27,399.38,32222.0,391.3656,392.2984,391.0514,392.1413,32222.0
2024-03-22 13:30:00,399.47,399.83,399.16,399.64,25209.0,392.2297,392.5831,391.9253,392.3966,25209.0
2024-03-22 14:00:00,399.64,400.45,399.51,400.38,32974.0,392.3966,393.1919,392.2689,393.1232,32974.0
2024-03-22 14:30:00,400.48,400.66,400.03,400.28,43691.0,393.2214,393.3981,392.7795,393.025,43691.0
2024-03-22 15:00:00,400.34,400.64,398.97,399.69,30426.0,393.0839,393.3785,391.7387,392.4457,30426.0
2024-03-22 15:30:00,399.63,399.93,398.82,398.95,122293.0,392.3868,392.6813,391.5914,391.7191,122293.0
2024-03-25 09:30:00,398.8,401.63,398.62,399.66,93030.0,391.5718,394.3505,391.3951,392.4162,93030.0
2024-03-25 10:00:00,399.5,399.63,398.63,398.99,34539.0,392.2591,392.3868,391.4049,391.7584,34539.0
2024-03-25 10:30:00,398.94,399.11,398.3,398.94,30271.0,391.7093,391.8762,391.0809,391.7093,30271.0
2024-03-25 11:00:00,399.0,399.6,398.89,399.12,55107.0,391.7682,392.3573,391.6602,391.886,55107.0
2024-03-25 11:30:00,399.12,399.54,399.03,399.16,43020.0,391.886,392.2984,391.7976,391.9253,43020.0
2024-03-25 12:00:00,399.15,399.58,399.02,399.55,36438.0,391.9155,392.3377,391.7878,392.3082,36438.0
2024-03-25 12:30:00,399.67,399.67,398.75,398.88,33390.0,392.426,392.426,391.5227,391.6504,33390.0
2024-03-25 13:00:00,398.82,398.83,397.53,397.75,25075.0,391.5914,391.6013,390.3248,390.5408,25075.0
2024-03-25 13:30:00,397.8,397.89,397.03,397.39,26334.0,390.5899,390.6783,389.8339,390.1874,26334.0
2024-03-25 14:00:00,397.58,398.51,397.29,398.37,18462.0,390.3739,391.2871,390.0892,391.1496,18462.0
2024-03-25 14:30:00,398.31,398.34,397.69,398.0,18848.0,391.0907,391.1201,390.4819,390.7863,18848.0
2024-03-25 15:00:00,397.95,398.01,397.1,397.23,22226.0,390.7372,390.7961,389.9026,390.0303,22226.0
2024-03-25 15:30:00,397.23,398.32,397.22,398.27,83972.0,390.0303,391.1005,390.0204,391.0514,83972.0
2024-03-26 09:30:00,398.32,399.99,397.54,399.27,46583.0,391.1005,392.7402,390.3346,392.0333,46583.0
2024-03-26 10:00:00,398.98,399.0,397.6,398.56,22116.0,391.7485,391.7682,390.3936,391.3362,22116.0
2024-03-26 10:30:00,398.51,398.85,398.05,398.49,20237.0,391.2871,391.6209,390.8354,391.2674,20237.0
2024-03-26 11:00:00,398.42,398.57,397.82,398.0,13916.0,391.1987,391.346,390.6096,390.7863,13916.0
2024-03-26 11:30:00,398.09,398.19,397.11,397.11,19615.0,390.8747,390.9729,389.9124,389.9124,19615.0
2024-03-26 12:00:00,397.08,398.46,396.24,397.94,37426.0,389.883,391.238,389.0582,390.7274,37426.0
2024-03-26 12:30:00,398.04,398.04,397.3,397.77,16032.0,390.8256,390.8256,390.099,390.5605,16032.0
2024-03-26 13:00:00,397.86,398.75,397.79,398.74,21546.0,390.6488,391.5227,390.5801,391.5129,21546.0
2024-03-26 13:30:00,398.68,398.77,397.74,397.78,30392.0,391.454,391.5423,390.531,390.5703,30392.0
2024-03-26 14:00:00,397.72,398.65,397.72,398.53,13736.0,390.5114,391.4245,390.5114,391.3067,13736.0
2024-03-26 14:30:00,398.44,398.75,397.87,397.88,12774.0,391.2183,391.5227,390.6587,390.6685,12774.0
2024-03-26 15:00:00,397.82,398.62,397.7,398.2,25322.0,390.6096,391.3951,390.4917,390.9827,25322.0
2024-03-26 15:30:00,398.27,398.68,397.75,398.51,112594.0,391.0514,391.454,390.5408,391.2871,112594.0
2024-03-27 09:30:00,398.0,404.06,397.27,403.24,107471.0,392.1904,398.1619,391.471,397.3539,107471.0
2024-03-27 10:00:00,403.53,406.15,403.51,405.85,61818.0,397.6396,400.2214,397.6199,399.9258,61818.0
2024-03-27 10:30:00,405.7,406.91,405.68,406.7,63782.0,399.778,400.9703,399.7583,400.7634,63782.0
2024-03-27 11:00:00,406.65,407.5,406.61,406.95,43550.0,400.7141,401.5517,400.6747,401.0097,43550.0
2024-03-27 11:30:00,406.85,407.93,406.52,406.84,89100.0,400.9112,401.9754,400.586,400.9013,89100.0
2024-03-27 12:00:00,406.89,406.89,405.57,406.75,40024.0,400.9506,400.9506,399.6499,400.8126,40024.0
2024-03-27 12:30:00,406.86,406.96,405.14,405.58,38189.0,400.921,401.0196,399.2261,399.6597,38189.0
2024-03-27 13:00:00,405.59,406.07,404.99,405.83,23697.0,399.6696,400.1426,399.0783,399.9061,23697.0
2024-03-27 13:30:00,405.79,405.92,404.94,405.47,19249.0,399.8667,399.9948,399.0291,399.5513,19249.0
2024-03-27 14:00:00,405.48,406.55,405.47,406.37,32379.0,399.5612,400.6156,399.5513,400.4382,32379.0
2024-03-27 14:30:00,406.44,407.01,406.21,406.81,27240.0,400.5072,401.0688,400.2805,400.8718,27240.0
2024-03-27 15:00:00,406.81,407.22,406.45,407.18,36935.0,400.8718,401.2758,400.517,401.2364,36935.0
2024-03-27 15:30:00,407.2,409.42,407.18,409.4,189517.0,401.2561,403.4437,401.2364,403.424,189517.0
2024-03-28 09:30:00,408.58,413.32,408.58,410.56,100277.0,402.6159,407.2867,402.6159,404.567,100277.0
2024-03-28 10:00:00,410.65,411.33,410.49,411.21,35929.0,404.6557,405.3258,404.498,405.2075,35929.0
2024-03-28 10:30:00,410.98,411.07,408.76,409.72,81677.0,404.9809,405.0696,402.7933,403.7393,81677.0
2024-03-28 11:00:00,409.74,409.86,409.03,409.81,28255.0,403.759,403.8772,403.0594,403.828,28255.0
2024-03-28 11:30:00,409.56,409.85,408.97,409.2,34887.0,403.5816,403.8674,403.0002,403.2269,34887.0
2024-03-28 12:00:00,409.16,410.87,409.09,410.84,62804.0,403.1875,404.8725,403.1185,404.8429,62804.0
2024-03-28 12:30:00,410.95,411.18,409.92,411.11,62674.0,404.9513,405.178,403.9364,405.109,62674.0
2024-03-28 13:00:00,411.03,411.27,410.44,410.72,30517.0,405.0302,405.2667,404.4488,404.7247,30517.0
2024-03-28 13:30:00,410.67,411.25,410.52,411.04,19608.0,404.6754,405.247,404.5276,405.04,19608.0
2024-03-28 14:00:00,411.03,411.5,410.81,411.24,29667.0,405.0302,405.4933,404.8134,405.2371,29667.0
2024-03-28 14:30:00,411.24,411.31,410.55,411.31,22712.0,405.2371,405.3061,404.5572,405.3061,22712.0
2024-03-28 15:00:00,411.31,412.04,411.05,411.93,32029.0,405.3061,406.0254,405.0499,405.917,32029.0
2024-03-28 15:30:00,411.93,412.15,410.43,410.66,142969.0,405.917,406.1338,404.4389,404.6656,142969.0
2024-04-01 09:30:00,410.17,411.92,405.02,406.53,108903.0,404.1827,405.9072,399.1079,400.5958,108903.0
2024-04-01 10:00:00,406.45,406.77,404.72,405.23,69878.0,400.517,400.8323,398.8123,399.3148,69878.0
2024-04-01 10:30:00,405.23,407.8,404.72,407.0,41646.0,399.3148,401.8473,398.8123,401.059,41646.0
2024-04-01 11:00:00,407.13,407.97,406.47,407.06,33769.0,401.1871,402.0148,400.5367,401.1181,33769.0
2024-04-01 11:30:00,407.02,407.07,406.12,406.41,31054.0,401.0787,401.128,400.1918,400.4776,31054.0
2024-04-01 12:00:00,406.16,406.66,405.69,406.16,29042.0,400.2313,400.724,399.7681,400.2313,29042.0
2024-04-01 12:30:00,406.26,406.81,405.44,405.79,16701.0,400.3298,400.8718,399.5218,399.8667,16701.0
2024-04-01 13:00:00,405.93,406.37,405.35,405.92,26273.0,400.0046,400.4382,399.4331,399.9948,26273.0
2024-04-01 13:30:00,405.97,406.71,405.93,406.32,27394.0,400.044,400.7732,400.0046,400.3889,27394.0
2024-04-01 14:00:00,406.28,406.28,405.48,405.66,24153.0,400.3495,400.3495,399.5612,399.7385,24153.0
2024-04-01 14:30:00,405.71,406.21,404.88,404.93,24827.0,399.7878,400.2805,398.9699,399.0192,24827.0
2024-04-01 15:00:00,404.93,405.38,404.55,404.55,29390.0,399.0192,399.4626,398.6448,398.6448,29390.0
2024-04-01 15:30:00,404.71,404.96,403.68,403.97,150081.0,398.8024,399.0488,397.7875,398.0732,150081.0
2024-04-02 09:30:00,405.0,409.7,404.51,406.48,85247.0,399.0882,403.7196,398.6053,400.5466,85247.0
2024-04-02 10:00:00,406.46,408.07,404.89,405.28,43709.0,400.5269,402.1134,398.9798,399.3641,43709.0
2024-04-02 10:30:00,405.24,406.42,404.14,404.23,50234.0,399.3247,400.4875,398.2407,398.3294,50234.0
2024-04-02 11:00:00,404.16,404.67,403.68,404.41,29633.0,398.2604,398.763,397.7875,398.5068,29633.0
2024-04-02 11:30:00,404.08,404.44,402.74,403.46,24927.0,398.1816,398.5364,396.8612,397.5707,24927.0
2024-04-02 12:00:00,403.63,404.04,402.4,403.91,33904.0,397.7382,398.1422,396.5261,398.0141,33904.0
2024-04-02 12:30:00,403.85,404.34,403.61,404.2,19643.0,397.955,398.4378,397.7185,398.2999,19643.0
2024-04-02 13:00:00,404.28,404.31,403.01,403.25,19031.0,398.3787,398.4083,397.1272,397.3637,19031.0
2024-04-02 13:30:00,403.27,403.33,402.24,402.73,18174.0,397.3834,397.4426,396.3685,396.8513,18174.0
2024-04-02 14:00:00,402.88,403.68,402.47,403.46,10611.0,396.9991,397.7875,396.5951,397.5707,10611.0
2024-04-02 14:30:00,403.47,404.12,403.47,403.81,15934.0,397.5805,398.221,397.5805,397.9156,15934.0
2024-04-02 15:00:00,403.79,404.25,403.39,404.1,21492.0,397.8958,398.3491,397.5017,398.2013,21492.0
2024-04-02 15:30:00,404.2,404.56,403.7,404.17,115569.0,398.2999,398.6546,397.8072,398.2703,115569.0
2024-04-03 09:30:00,404.23,408.65,403.5,406.72,72761.0,398.3294,402.6849,397.6101,400.7831,72761.0
2024-04-03 10:00:00,406.85,408.25,405.95,405.97,34607.0,400.9112,402.2907,400.0243,400.044,34607.0
2024-04-03 10:30:00,405.82,406.19,405.13,405.48,30431.0,399.8962,400.2608,399.2163,399.5612,30431.0
2024-04-03 11:00:00,405.29,405.67,404.45,404.66,16274.0,399.3739,399.7484,398.5462,398.7531,16274.0
2024-04-03 11:30:00,404.77,404.93,403.34,403.35,35905.0,398.8615,399.0192,397.4524,397.4623,35905.0
2024-04-03 12:00:00,403.33,404.53,403.28,404.2,21316.0,397.4426,398.625,397.3933,398.2999,21316.0
2024-04-03 12:30:00,404.14,404.7,403.52,404.37,13466.0,398.2407,398.7926,397.6298,398.4674,13466.0
2024-04-03 13:00:00,404.59,405.16,404.19,405.16,14869.0,398.6842,399.2458,398.29,399.2458,14869.0
2024-04-03 13:30:00,405.19,405.44,404.75,404.92,9670.0,399.2754,399.5218,398.8418,399.0094,9670.0
2024-04-03 14:00:00,404.86,405.4,404.73,404.76,18344.0,398.9502,399.4823,398.8221,398.8517,18344.0
2024-04-03 14:30:00,404.72,404.78,404.17,404.77,28596.0,398.8123,398.8714,398.2703,398.8615,28596.0
2024-04-03 15:00:00,404.75,405.15,404.2,404.8,17112.0,398.8418,399.236,398.2999,398.8911,17112.0
2024-04-03 15:30:00,404.77,406.44,404.74,406.31,125723.0,398.8615,400.5072,398.832,400.3791,125723.0
2024-04-04 09:30:00,410.67,413.59,409.49,413.33,100351.0,404.6754,407.5528,403.5126,407.2966,100351.0
2024-04-04 10:00:00,413.25,413.83,412.48,413.19,53681.0,407.2178,407.7893,406.459,407.1586,53681.0
2024-04-04 10:30:00,413.11,413.47,412.13,413.31,30949.0,407.0798,407.4345,406.1141,407.2769,30949.0
2024-04-04 11:00:00,413.46,413.92,412.79,412.82,28302.0,407.4247,407.878,406.7645,406.794,28302.0
2024-04-04 11:30:00,412.7,413.73,412.59,413.33,34922.0,406.6758,407.6908,406.5674,407.2966,34922.0
2024-04-04 12:00:00,413.28,413.39,412.72,412.99,31329.0,407.2473,407.3557,406.6955,406.9616,31329.0
2024-04-04 12:30:00,412.97,413.79,412.59,413.54,16793.0,406.9418,407.7499,406.5674,407.5035,16793.0
2024-04-04 13:00:00,413.45,413.69,413.0,413.11,16196.0,407.4148,407.6513,406.9714,407.0798,16196.0
2024-04-04 13:30:00,413.05,413.13,411.36,411.56,15758.0,407.0207,407.0995,405.3553,405.5524,15758.0
2024-04-04 14:00:00,411.52,412.36,409.72,409.72,50389.0,405.513,406.3407,403.7393,403.7393,50389.0
2024-04-04 14:30:00,409.81,410.4,408.05,408.2,62348.0,403.828,404.4094,402.0937,402.2415,62348.0
2024-04-04 15:00:00,408.06,408.32,406.12,406.17,70006.0,402.1035,402.3597,400.1918,400.2411,70006.0
2024-04-04 15:30:00,406.39,407.49,405.32,407.11,109381.0,400.4579,401.5418,399.4035,401.1674,109381.0
2024-04-05 09:30:00,408.65,409.39,406.01,408.61,59735.0,402.6849,403.4141,400.0834,402.6455,59735.0
2024-04-05 10:00:00,408.35,408.74,406.22,408.12,31395.0,402.3893,402.7736,400.2904,402.1626,31395.0
2024-04-05 10:30:00,408.0,410.24,407.94,409.56,46807.0,402.0444,404.2517,401.9853,403.5816,46807.0
2024-04-05 11:00:00,409.58,409.85,408.47,409.57,29865.0,403.6013,403.8674,402.5075,403.5915,29865.0
2024-04-05 11:30:00,409.51,411.05,409.31,410.97,20802.0,403.5323,405.0499,403.3353,404.971,20802.0
2024-04-05 12:00:00,411.0,411.49,410.71,411.05,24061.0,405.0006,405.4834,404.7148,405.0499,24061.0
2024-04-05 12:30:00,411.08,411.76,410.83,411.64,17930.0,405.0794,405.7495,404.8331,405.6313,17930.0
2024-04-05 13:00:00,411.57,411.57,409.95,410.74,19096.0,405.5623,405.5623,403.9659,404.7444,19096.0
2024-04-05 13:30:00,410.81,411.17,409.95,410.42,17134.0,404.8134,405.1681,403.9659,404.4291,17134.0
2024-04-05 14:00:00,410.34,411.93,410.12,410.78,25123.0,404.3502,405.917,404.1334,404.7838,25123.0
2024-04-05 14:30:00,410.89,411.25,410.54,410.71,12478.0,404.8922,405.247,404.5473,404.7148,12478.0
2024-04-05 15:00:00,410.95,411.89,410.84,411.83,21551.0,404.9513,405.8776,404.8429,405.8185,21551.0
2024-04-05 15:30:00,411.83,413.15,411.66,412.54,123027.0,405.8185,407.1192,405.651,406.5181,123027.0
2024-04-08 09:30:00,413.0,414.8,411.52,412.19,95128.0,406.9714,408.7451,405.513,406.1732,95128.0
2024-04-08 10:00:00,412.25,412.31,409.87,412.12,99361.0,406.2324,406.2915,403.8871,406.1043,99361.0
2024-04-08 10:30:00,412.12,412.99,411.46,411.54,40332.0,406.1043,406.9616,405.4539,405.5327,40332.0
2024-04-08 11:00:00,411.66,411.69,410.82,411.2,47063.0,405.651,405.6805,404.8232,405.1977,47063.0
2024-04-08 11:30:00,411.17,411.24,409.65,409.87,53402.0,405.1681,405.2371,403.6703,403.8871,53402.0
2024-04-08 12:00:00,410.03,411.5,409.74,411.5,27569.0,404.0448,405.4933,403.759,405.4933,27569.0
2024-04-08 12:30:00,411.63,411.82,410.88,411.82,22700.0,405.6214,405.8086,404.8824,405.8086,22700.0
2024-04-08 13:00:00,411.77,411.84,411.28,411.82,15083.0,405.7594,405.8283,405.2765,405.8086,15083.0
2024-04-08 13:30:00,411.83,412.67,411.43,412.29,48038.0,405.8185,406.6462,405.4243,406.2718,48038.0
2024-04-08 14:00:00,412.2,412.28,411.85,412.03,13116.0,406.1831,406.2619,405.8382,406.0156,13116.0
2024-04-08 14:30:00,412.03,412.71,411.8,412.67,55409.0,406.0156,406.6856,405.7889,406.6462,55409.0
2024-04-08 15:00:00,412.69,413.22,412.42,413.12,21066.0,406.6659,407.1882,406.3999,407.0897,21066.0
2024-04-08 15:30:00,413.12,413.17,410.41,410.8,173125.0,407.0897,407.1389,404.4192,404.8035,173125.0
2024-04-09 09:30:00,413.48,413.9,410.7,410.98,58329.0,407.4444,407.8583,404.705,404.9809,58329.0
2024-04-09 10:00:00,411.02,412.7,410.77,411.72,48773.0,405.0203,406.6758,404.774,405.7101,48773.0
2024-04-09 10:30:00,411.23,411.55,409.46,410.73,95498.0,405.2272,405.5426,403.4831,404.7345,95498.0
2024-04-09 11:00:00,410.72,412.22,410.7,412.2,32171.0,404.7247,406.2028,404.705,406.1831,32171.0
2024-04-09 11:30:00,412.17,412.67,411.59,411.88,41552.0,406.1535,406.6462,405.582,405.8678,41552.0
2024-04-09 12:00:00,411.88,412.68,411.64,412.32,29339.0,405.8678,406.6561,405.6313,406.3013,29339.0
2024-04-09 12:30:00,412.47,412.8,411.64,411.75,12965.0,406.4491,406.7743,405.6313,405.7397,12965.0
2024-04-09 13:00:00,411.84,412.33,411.58,412.33,19890.0,405.8283,406.3112,405.5721,406.3112,19890.0
2024-04-09 13:30:00,412.36,412.7,411.9,411.9,24824.0,406.3407,406.6758,405.8875,405.8875,24824.0
2024-04-09 14:00:00,411.83,412.22,411.43,411.83,15591.0,405.8185,406.2028,405.4243,405.8185,15591.0
2024-04-09 14:30:00,411.75,411.86,411.21,411.36,15915.0,405.7397,405.848,405.2075,405.3553,15915.0
2024-04-09 15:00:00,411.38,412.77,410.74,412.77,62771.0,405.3751,406.7448,404.7444,406.7448,62771.0
2024-04-09 15:30:00,412.57,412.77,411.1,411.6,150586.0,406.5477,406.7448,405.0991,405.5918,150586.0
2024-04-10 09:30:00,406.89,408.0,404.4,407.91,98313.0,400.9506,402.0444,398.4969,401.9557,98313.0
2024-04-10 10:00:00,407.73,412.32,407.36,411.2,46093.0,401.7783,406.3013,401.4137,405.1977,46093.0
2024-04-10 10:30:00,411.09,412.08,410.13,410.6,29110.0,405.0893,406.0648,404.1433,404.6064,29110.0
2024-04-10 11:00:00,410.66,410.66,409.27,410.32,35787.0,404.6656,404.6656,403.2959,404.3305,35787.0
2024-04-10 11:30:00,410.3,410.68,409.29,410.56,32490.0,404.3108,404.6853,403.3156,404.567,32490.0
2024-04-10 12:00:00,410.7,411.89,410.41,411.46,53273.0,404.705,405.8776,404.4192,405.4539,53273.0
2024-04-10 12:30:00,411.55,411.55,410.47,411.18,22962.0,405.5426,405.5426,404.4783,405.178,22962.0
2024-04-10 13:00:00,411.14,412.72,409.79,411.74,30898.0,405.1386,406.6955,403.8083,405.7298,30898.0
2024-04-10 13:30:00,411.86,412.17,410.26,411.44,25530.0,405.848,406.1535,404.2714,405.4342,25530.0
2024-04-10 14:00:00,411.67,411.83,409.35,409.49,78791.0,405.6608,405.8185,403.3747,403.5126,78791.0
2024-04-10 14:30:00,409.42,410.79,408.61,408.8,102603.0,403.4437,404.7937,402.6455,402.8327,102603.0
2024-04-10 15:00:00,408.79,411.33,408.64,410.48,86909.0,402.8229,405.3258,402.675,404.4882,86909.0
2024-04-10 15:30:00,410.41,412.4,409.77,411.89,215275.0,404.4192,406.3802,403.7886,405.8776,215275.0
2024-04-11 09:30:00,412.74,412.8,409.89,411.0,149473.0,406.7152,406.7743,403.9068,405.0006,149473.0
2024-04-11 10:00:00,411.04,411.21,408.75,409.14,184232.0,405.04,405.2075,402.7834,403.1678,184232.0
2024-04-11 10:30:00,409.31,410.34,407.23,407.23,103963.0,403.3353,404.3502,401.2856,401.2856,103963.0
2024-04-11 11:00:00,407.21,409.1,406.91,408.39,28562.0,401.2659,403.1283,400.9703,402.4287,28562.0
2024-04-11 11:30:00,408.53,409.77,407.62,409.46,73857.0,402.5667,403.7886,401.6699,403.4831,73857.0
2024-04-11 12:00:00,409.06,409.73,409.05,409.4,27570.0,403.0889,403.7491,403.0791,403.424,27570.0
2024-04-11 12:30:00,409.37,411.87,409.18,411.52,32726.0,403.3944,405.8579,403.2072,405.513,32726.0
2024-04-11 13:00:00,411.56,412.4,411.23,411.53,34906.0,405.5524,406.3802,405.2272,405.5229,34906.0
2024-04-11 13:30:00,411.72,412.83,411.48,412.65,20173.0,405.7101,406.8039,405.4736,406.6265,20173.0
2024-04-11 14:00:00,412.65,413.89,412.63,413.14,28254.0,406.6265,407.8484,406.6068,407.1094,28254.0
2024-04-11 14:30:00,413.26,414.06,413.13,413.49,26665.0,407.2276,408.0159,407.0995,407.4543,26665.0
2024-04-11 15:00:00,413.61,413.71,412.44,413.14,28592.0,407.5725,407.671,406.4196,407.1094,28592.0
2024-04-11 15:30:00,413.09,413.4,412.24,412.84,90298.0,407.0601,407.3656,406.2225,406.8137,90298.0
2024-04-12 09:30:00,411.25,412.49,405.66,406.87,113311.0,405.247,406.4689,399.7385,400.9309,113311.0
2024-04-12 10:00:00,406.42,406.94,404.72,406.69,65755.0,400.4875,400.9999,398.8123,400.7535,65755.0
2024-04-12 10:30:00,406.56,408.24,406.56,406.85,36366.0,400.6254,402.2809,400.6254,400.9112,36366.0
2024-04-12 11:00:00,406.79,408.08,406.02,406.55,44423.0,400.8521,402.1232,400.0933,400.6156,44423.0
2024-04-12 11:30:00,406.49,406.6,404.63,404.75,44556.0,400.5564,400.6648,398.7236,398.8418,44556.0
2024-04-12 12:00:00,404.65,405.01,402.34,402.58,42351.0,398.7433,399.098,396.467,396.7035,42351.0
2024-04-12 12:30:00,402.53,402.53,400.41,400.87,70038.0,396.6542,396.6542,394.5652,395.0185,70038.0
2024-04-12 13:00:00,400.82,400.89,397.55,397.66,50298.0,394.9692,395.0382,391.7469,391.8553,50298.0
2024-04-12 13:30:00,397.68,399.06,396.81,398.44,44098.0,391.875,393.2349,391.0177,392.6239,44098.0
2024-04-12 14:00:00,398.29,399.79,397.72,399.18,75114.0,392.4761,393.9542,391.9144,393.3531,75114.0
2024-04-12 14:30:00,398.96,399.99,398.14,399.02,100999.0,393.1363,394.1513,392.3283,393.1955,100999.0
2024-04-12 15:00:00,398.88,399.05,397.75,397.75,50129.0,393.0575,393.225,391.944,391.944,50129.0
2024-04-12 15:30:00,397.68,399.56,396.94,397.52,267070.0,391.875,393.7276,391.1458,391.7174,267070.0
2024-04-15 09:30:00,402.29,404.22,400.03,402.13,92133.0,396.4177,398.3196,394.1907,396.2601,92133.0
2024-04-15 10:00:00,401.63,401.63,398.74,399.39,26451.0,395.7674,395.7674,392.9196,393.5601,26451.0
2024-04-15 10:30:00,399.17,400.01,398.18,398.43,34887.0,393.3433,394.171,392.3677,392.6141,34887.0
2024-04-15 11:00:00,398.37,398.61,397.5,398.42,48418.0,392.555,392.7915,391.6977,392.6042,48418.0
2024-04-15 11:30:00,398.5,399.24,398.24,398.37,39493.0,392.6831,393.4123,392.4269,392.555,39493.0
2024-04-15 12:00:00,398.5,399.0,397.4,397.59,21551.0,392.6831,393.1758,391.5991,391.7863,21551.0
2024-04-15 12:30:00,397.53,397.68,396.6,397.48,14680.0,391.7272,391.875,390.8108,391.678,14680.0
2024-04-15 13:00:00,397.12,397.33,394.73,394.85,35178.0,391.3232,391.5301,388.9681,389.0863,35178.0
2024-04-15 13:30:00,394.75,395.26,393.58,395.0,51351.0,388.9878,389.4904,387.8349,389.2342,51351.0
2024-04-15 14:00:00,395.12,395.12,393.24,393.87,27833.0,389.3524,389.3524,387.4998,388.1206,27833.0
2024-04-15 14:30:00,393.75,395.07,393.04,393.75,21406.0,388.0024,389.3031,387.3028,388.0024,21406.0
2024-04-15 15:00:00,393.66,394.25,392.57,393.71,41445.0,387.9137,388.4951,386.8396,387.963,41445.0
2024-04-15 15:30:00,393.77,395.14,393.56,393.64,200315.0,388.0221,389.3721,387.8152,387.894,200315.0
2024-04-16 09:30:00,392.26,392.75,386.64,389.61,221700.0,386.5341,387.017,380.9962,383.9228,221700.0
2024-04-16 10:00:00,389.81,390.25,389.0,389.9,193812.0,384.1199,384.5535,383.3217,384.2086,193812.0
2024-04-16 10:30:00,389.91,391.11,388.97,390.7,101549.0,384.2185,385.4009,383.2922,384.9969,101549.0
2024-04-16 11:00:00,390.71,392.52,390.64,392.43,25599.0,385.0068,386.7904,384.9378,386.7017,25599.0
2024-04-16 11:30:00,392.35,393.61,392.03,393.43,32871.0,386.6228,387.8644,386.3075,387.6871,32871.0
2024-04-16 12:00:00,393.42,394.26,393.09,393.65,33012.0,387.6772,388.505,387.352,387.9039,33012.0
2024-04-16 12:30:00,393.69,394.26,393.54,394.03,31343.0,387.9433,388.505,387.7955,388.2783,31343.0
2024-04-16 13:00:00,393.97,394.48,392.76,394.05,52049.0,388.2192,388.7217,387.0269,388.298,52049.0
2024-04-16 13:30:00,394.14,395.0,392.48,393.93,104509.0,388.3867,389.2342,386.7509,388.1798,104509.0
2024-04-16 14:00:00,393.78,395.71,391.85,392.38,29596.0,388.032,389.9338,386.1301,386.6524,29596.0
2024-04-16 14:30:00,392.53,394.59,392.43,394.59,72194.0,386.8002,388.8301,386.7017,388.8301,72194.0
2024-04-16 15:00:00,394.56,394.92,393.99,394.4,45531.0,388.8006,389.1553,388.2389,388.6429,45531.0
2024-04-16 15:30:00,394.31,394.33,392.0,393.0,169222.0,388.5542,388.5739,386.2779,387.2633,169222.0
2024-04-17 09:30:00,396.0,397.48,395.7,397.29,74557.0,390.2196,391.678,389.9239,391.4907,74557.0
2024-04-17 10:00:00,397.39,397.62,395.88,396.22,110076.0,391.5893,391.8159,390.1013,390.4363,110076.0
2024-04-17 10:30:00,396.22,397.59,395.8,396.31,99436.0,390.4363,391.7863,390.0225,390.525,99436.0
2024-04-17 11:00:00,396.23,396.48,395.24,395.43,42772.0,390.4462,390.6925,389.4707,389.6579,42772.0
2024-04-17 11:30:00,395.0,395.0,393.83,393.84,25756.0,389.2342,389.2342,388.0812,388.0911,25756.0
2024-04-17 12:00:00,393.82,394.57,392.39,393.69,38375.0,388.0714,388.8104,386.6623,387.9433,38375.0
2024-04-17 12:30:00,393.75,393.95,392.58,392.81,25533.0,388.0024,388.1995,386.8495,387.0761,25533.0
2024-04-17 13:00:00,392.76,394.61,392.76,394.51,19592.0,387.0269,388.8498,387.0269,388.7513,19592.0
2024-04-17 13:30:00,394.7,396.32,394.59,395.88,30335.0,388.9385,390.5349,388.8301,390.1013,30335.0
2024-04-17 14:00:00,395.72,396.31,394.68,395.91,26724.0,389.9436,390.525,388.9188,390.1309,26724.0
2024-04-17 14:30:00,395.79,397.32,395.4,395.58,29810.0,390.0126,391.5203,389.6283,389.8057,29810.0
2024-04-17 15:00:00,395.6,395.76,394.27,395.48,41268.0,389.8254,389.9831,388.5148,389.7071,41268.0
2024-04-17 15:30:00,395.58,397.04,395.19,396.89,211977.0,389.8057,391.2444,389.4214,391.0966,211977.0
2024-04-18 09:30:00,398.48,399.88,397.4,399.08,68444.0,392.6634,394.0429,391.5991,393.2546,68444.0
2024-04-18 10:00:00,399.22,400.85,398.76,400.75,27150.0,393.3926,394.9988,392.9393,394.9002,27150.0
2024-04-18 10:30:00,400.79,401.62,400.57,401.13,43260.0,394.9396,395.7575,394.7228,395.2747,43260.0
2024-04-18 11:00:00,401.18,402.28,400.37,400.37,35733.0,395.3239,396.4079,394.5258,394.5258,35733.0
2024-04-18 11:30:00,400.21,400.51,399.24,399.88,45025.0,394.3681,394.6637,393.4123,394.0429,45025.0
2024-04-18 12:00:00,399.97,400.6,399.57,400.31,52586.0,394.1316,394.7524,393.7374,394.4666,52586.0
2024-04-18 12:30:00,400.31,400.64,398.19,398.27,18629.0,394.4666,394.7918,392.3776,392.4564,18629.0
2024-04-18 13:00:00,398.22,398.44,396.72,397.94,31904.0,392.4072,392.6239,390.929,392.1312,31904.0
2024-04-18 13:30:00,398.2,398.2,396.89,397.73,18254.0,392.3874,392.3874,391.0966,391.9243,18254.0
2024-04-18 14:00:00,397.78,398.45,397.15,397.77,16715.0,391.9736,392.6338,391.3528,391.9637,16715.0
2024-04-18 14:30:00,397.81,398.5,397.0,397.88,28745.0,392.0031,392.6831,391.205,392.0721,28745.0
2024-04-18 15:00:00,398.01,399.1,397.91,398.63,27800.0,392.2002,393.2743,392.1017,392.8112,27800.0
2024-04-18 15:30:00,398.51,401.4,398.19,400.56,316396.0,392.6929,395.5407,392.3776,394.713,316396.0
2024-04-19 09:30:00,400.97,402.98,399.38,400.94,95924.0,395.117,397.0977,393.5502,395.0874,95924.0
2024-04-19 10:00:00,400.79,401.29,399.65,401.23,23428.0,394.9396,395.4323,393.8163,395.3732,23428.0
2024-04-19 10:30:00,401.41,402.51,400.69,402.12,17658.0,395.5506,396.6345,394.8411,396.2502,17658.0
2024-04-19 11:00:00,401.94,402.34,400.79,401.08,16471.0,396.0728,396.467,394.9396,395.2254,16471.0
2024-04-19 11:30:00,401.16,401.52,400.68,401.23,11938.0,395.3042,395.659,394.8312,395.3732,11938.0
2024-04-19 12:00:00,401.04,401.9,399.97,400.0,18296.0,395.186,396.0334,394.1316,394.1612,18296.0
2024-04-19 12:30:00,399.77,400.94,399.26,400.82,21230.0,393.9345,395.0874,393.432,394.9692,21230.0
2024-04-19 13:00:00,400.81,400.84,399.53,399.54,22013.0,394.9593,394.9889,393.698,393.7079,22013.0
2024-04-19 13:30:00,399.35,400.6,398.75,400.37,33433.0,393.5207,394.7524,392.9294,394.5258,33433.0
2024-04-19 14:00:00,400.36,400.92,399.4,400.25,28711.0,394.5159,395.0677,393.5699,394.4075,28711.0
2024-04-19 14:30:00,400.24,400.3,399.12,399.69,21061.0,394.3977,394.4568,393.294,393.8557,21061.0
2024-04-19 15:00:00,399.63,401.51,399.44,401.25,28357.0,393.7966,395.6491,393.6093,395.3929,28357.0
2024-04-19 15:30:00,401.28,401.45,399.83,400.44,132779.0,395.4225,395.59,393.9936,394.5947,132779.0
2024-04-22 09:30:00,398.85,402.89,392.18,397.31,167514.0,393.028,397.009,386.4553,391.5104,167514.0
2024-04-22 10:00:00,397.96,398.85,396.74,397.52,55123.0,392.1509,393.028,390.9488,391.7174,55123.0
2024-04-22 10:30:00,397.34,398.98,396.78,397.63,30252.0,391.54,393.1561,390.9882,391.8258,30252.0
2024-04-22 11:00:00,397.64,398.63,397.29,397.81,36917.0,391.8356,392.8112,391.4907,392.0031,36917.0
2024-04-22 11:30:00,397.94,398.47,396.81,397.18,21390.0,392.1312,392.6535,391.0177,391.3823,21390.0
2024-04-22 12:00:00,397.29,397.99,396.77,397.01,23932.0,391.4907,392.1805,390.9783,391.2148,23932.0
2024-04-22 12:30:00,397.16,397.69,396.59,397.67,14548.0,391.3626,391.8849,390.8009,391.8652,14548.0
2024-04-22 13:00:00,397.75,400.22,397.75,400.22,18714.0,391.944,394.378,391.944,394.378,18714.0
2024-04-22 13:30:00,400.17,401.49,399.66,401.1,22984.0,394.3287,395.6294,393.8261,395.2451,22984.0
2024-04-22 14:00:00,401.25,402.08,401.24,401.69,20861.0,395.3929,396.2108,395.3831,395.8265,20861.0
2024-04-22 14:30:00,401.52,402.09,401.02,401.54,13559.0,395.659,396.2207,395.1663,395.6787,13559.0
2024-04-22 15:00:00,401.53,401.67,400.9,401.57,14931.0,395.6688,395.8068,395.048,395.7083,14931.0
2024-04-22 15:30:00,401.47,401.51,399.39,399.72,69893.0,395.6097,395.6491,393.5601,393.8853,69893.0
2024-04-23 09:30:00,400.87,404.13,399.93,403.75,42549.0,395.0185,398.2309,394.0922,397.8564,42549.0
2024-04-23 10:00:00,404.04,404.59,403.42,404.0,98555.0,398.1422,398.6842,397.5312,398.1028,98555.0
2024-04-23 10:30:00,404.21,405.62,403.25,404.31,28784.0,398.3097,399.6991,397.3637,398.4083,28784.0
2024-04-23 11:00:00,404.31,404.42,401.78,401.78,17765.0,398.4083,398.5166,395.9152,395.9152,17765.0
2024-04-23 11:30:00,401.54,401.72,400.06,400.56,45667.0,395.6787,395.8561,394.2203,394.713,45667.0
2024-04-23 12:00:00,400.55,400.73,399.26,399.48,30257.0,394.7031,394.8805,393.432,393.6488,30257.0
2024-04-23 12:30:00,399.59,399.89,399.09,399.69,29428.0,393.7572,394.0528,393.2645,393.8557,29428.0
2024-04-23 13:00:00,399.65,399.8,398.34,398.99,27925.0,393.8163,393.9641,392.5254,393.1659,27925.0
2024-04-23 13:30:00,398.97,399.55,398.11,398.44,51468.0,393.1462,393.7177,392.2988,392.6239,51468.0
2024-04-23 14:00:00,398.32,399.0,398.23,398.4,44580.0,392.5057,393.1758,392.417,392.5845,44580.0
2024-04-23 14:30:00,398.61,400.3,398.29,399.6,24247.0,392.7915,394.4568,392.4761,393.767,24247.0
2024-04-23 15:00:00,399.47,399.56,398.41,399.08,30586.0,393.6389,393.7276,392.5944,393.2546,30586.0
2024-04-23 15:30:00,398.97,399.1,396.72,397.56,157679.0,393.1462,393.2743,390.929,391.7568,157679.0
2024-04-24 09:30:00,397.55,397.55,393.72,396.53,67523.0,391.7469,391.7469,387.9728,390.7418,67523.0
2024-04-24 10:00:00,396.99,397.76,396.1,396.89,27034.0,391.1951,391.9539,390.3181,391.0966,27034.0
2024-04-24 10:30:00,397.03,397.19,394.52,394.7,20485.0,391.2345,391.3922,388.7612,388.9385,20485.0
2024-04-24 11:00:00,394.92,394.92,393.41,394.01,24430.0,389.1553,389.1553,387.6674,388.2586,24430.0
2024-04-24 11:30:00,393.98,394.74,393.02,393.41,24296.0,388.229,388.9779,387.2831,387.6674,24296.0
2024-04-24 12:00:00,393.27,394.17,393.23,393.59,23645.0,387.5294,388.4163,387.49,387.8447,23645.0
2024-04-24 12:30:00,393.56,393.56,392.37,393.37,10280.0,387.8152,387.8152,386.6425,387.6279,10280.0
2024-04-24 13:00:00,393.25,394.5,393.12,394.24,12257.0,387.5097,388.7415,387.3816,388.4852,12257.0
2024-04-24 13:30:00,394.4,395.78,394.28,395.7,19691.0,388.6429,390.0028,388.5247,389.9239,19691.0
2024-04-24 14:00:00,395.74,395.89,394.53,394.68,17661.0,389.9634,390.1112,388.771,388.9188,17661.0
2024-04-24 14:30:00,394.54,394.84,393.92,393.92,17249.0,388.7809,389.0765,388.1699,388.1699,17249.0
2024-04-24 15:00:00,394.2,395.99,394.09,395.5,17794.0,388.4458,390.2097,388.3374,389.7269,17794.0
2024-04-24 15:30:00,395.5,395.96,394.59,394.62,83311.0,389.7269,390.1801,388.8301,388.8597,83311.0
2024-04-25 09:30:00,385.77,391.71,384.13,384.48,114688.0,380.1389,385.9922,378.5228,378.8677,114688.0
2024-04-25 10:00:00,384.48,388.0,384.29,388.0,71842.0,378.8677,382.3363,378.6805,382.3363,71842.0
2024-04-25 10:30:00,388.18,389.73,387.27,387.28,83672.0,382.5137,384.0411,381.617,381.6268,83672.0
2024-04-25 11:00:00,387.28,391.08,387.2,390.77,48284.0,381.6268,385.3714,381.548,385.0659,48284.0
2024-04-25 11:30:00,390.73,390.97,389.33,390.85,33415.0,385.0265,385.263,383.6469,385.1447,33415.0
2024-04-25 12:00:00,390.98,391.31,390.13,390.86,39306.0,385.2728,385.598,384.4352,385.1546,39306.0
2024-04-25 12:30:00,390.94,391.18,390.14,390.67,18333.0,385.2334,385.4699,384.4451,384.9674,18333.0
2024-04-25 13:00:00,390.5,391.01,389.53,389.83,19057.0,384.7998,385.3024,383.844,384.1396,19057.0
2024-04-25 13:30:00,390.16,391.46,389.91,390.88,10325.0,384.4648,385.7458,384.2185,385.1743,10325.0
2024-04-25 14:00:00,390.98,391.51,390.42,390.49,13894.0,385.2728,385.7951,384.721,384.79,13894.0
2024-04-25 14:30:00,390.25,391.31,390.25,390.96,17418.0,384.5535,385.598,384.5535,385.2531,17418.0
2024-04-25 15:00:00,391.25,393.44,391.25,393.44,23730.0,385.5389,387.6969,385.5389,387.6969,23730.0
2024-04-25 15:30:00,393.38,394.91,391.81,393.97,166486.0,387.6378,389.1455,386.0907,388.2192,166486.0
2024-04-26 09:30:00,392.62,395.19,392.01,394.69,34221.0,386.8889,389.4214,386.2878,388.9287,34221.0
2024-04-26 10:00:00,394.51,395.64,393.69,394.05,25147.0,388.7513,389.8648,387.9433,388.298,25147.0
2024-04-26 10:30:00,393.78,393.99,391.6,391.75,22115.0,388.032,388.2389,385.8838,386.0316,22115.0
2024-04-26 11:00:00,391.75,392.48,391.21,391.63,18193.0,386.0316,386.7509,385.4995,385.9133,18193.0
2024-04-26 11:30:00,391.63,392.94,391.1,392.17,24789.0,385.9133,387.2042,385.3911,386.4455,24789.0
2024-04-26 12:00:00,392.15,393.56,391.82,393.27,37091.0,386.4258,387.8152,386.1006,387.5294,37091.0
2024-04-26 12:30:00,393.18,394.55,393.18,394.4,25422.0,387.4407,388.7907,387.4407,388.6429,25422.0
2024-04-26 13:00:00,394.47,394.59,393.71,393.83,22693.0,388.7119,388.8301,387.963,388.0812,22693.0
2024-04-26 13:30:00,393.84,394.47,393.75,394.42,19669.0,388.0911,388.7119,388.0024,388.6626,19669.0
2024-04-26 14:00:00,394.15,394.51,393.96,394.5,15857.0,388.3966,388.7513,388.2093,388.7415,15857.0
2024-04-26 14:30:00,394.44,395.85,394.15,395.65,37366.0,388.6823,390.0717,388.3966,389.8747,37366.0
2024-04-26 15:00:00,395.76,395.95,394.76,395.1,47024.0,389.9831,390.1703,388.9977,389.3327,47024.0
2024-04-26 15:30:00,395.06,395.12,393.33,393.33,164284.0,389.2933,389.3524,387.5885,387.5885,164284.0
2024-04-29 09:30:00,395.34,400.88,395.34,399.64,56174.0,389.5692,395.0283,389.5692,393.8064,56174.0
2024-04-29 10:00:00,399.65,400.67,399.31,399.76,32552.0,393.8163,394.8214,393.4812,393.9247,32552.0
2024-04-29 10:30:00,399.74,400.81,399.53,400.8,33288.0,393.905,394.9593,393.698,394.9495,33288.0
2024-04-29 11:00:00,400.78,401.58,400.51,401.34,29810.0,394.9298,395.7181,394.6637,395.4816,29810.0
2024-04-29 11:30:00,401.5,401.59,400.74,401.3,38080.0,395.6393,395.728,394.8904,395.4422,38080.0
2024-04-29 12:00:00,401.29,402.49,401.11,402.05,19400.0,395.4323,396.6148,395.255,396.1812,19400.0
2024-04-29 12:30:00,402.05,402.5,401.04,401.6,19307.0,396.1812,396.6247,395.186,395.7378,19307.0
2024-04-29 13:00:00,401.69,402.0,401.31,402.0,23633.0,395.8265,396.132,395.452,396.132,23633.0
2024-04-29 13:30:00,401.82,402.59,401.63,402.36,16478.0,395.9546,396.7134,395.7674,396.4867,16478.0
2024-04-29 14:00:00,402.35,402.35,401.28,401.37,10743.0,396.4769,396.4769,395.4225,395.5112,10743.0
2024-04-29 14:30:00,401.18,401.39,400.48,400.96,14338.0,395.3239,395.5309,394.6342,395.1072,14338.0
2024-04-29 15:00:00,400.97,400.97,399.51,400.2,26033.0,395.117,395.117,393.6783,394.3582,26033.0
2024-04-29 15:30:00,400.27,401.35,400.1,401.2,60199.0,394.4272,395.4915,394.2597,395.3437,60199.0
2024-04-30 09:30:00,397.78,398.38,393.6,395.08,54664.0,391.9736,392.5648,387.8546,389.313,54664.0
2024-04-30 10:00:00,394.6,396.45,394.03,395.0,41434.0,388.84,390.663,388.2783,389.2342,41434.0
2024-04-30 10:30:00,395.02,396.53,394.18,396.45,16944.0,389.2539,390.7418,388.4261,390.663,16944.0
2024-04-30 11:00:00,396.2,396.2,393.05,393.54,37354.0,390.4166,390.4166,387.3126,387.7955,37354.0
2024-04-30 11:30:00,393.51,394.02,392.21,392.63,28442.0,387.7659,388.2685,386.4849,386.8987,28442.0
2024-04-30 12:00:00,392.62,393.01,392.0,392.16,33529.0,386.8889,387.2732,386.2779,386.4356,33529.0
2024-04-30 12:30:00,392.13,392.13,390.62,391.67,13361.0,386.406,386.406,384.9181,385.9528,13361.0
2024-04-30 13:00:00,391.42,391.92,390.97,391.49,11592.0,385.7064,386.1991,385.263,385.7754,11592.0
2024-04-30 13:30:00,391.49,392.01,391.02,392.0,9702.0,385.7754,386.2878,385.3122,386.2779,9702.0
2024-04-30 14:00:00,391.82,392.31,391.6,391.61,10598.0,386.1006,386.5834,385.8838,385.8936,10598.0
2024-04-30 14:30:00,391.53,391.92,390.24,391.05,15684.0,385.8148,386.1991,384.5436,385.3418,15684.0
2024-04-30 15:00:00,391.07,391.34,390.13,390.47,23758.0,385.3615,385.6276,384.4352,384.7703,23758.0
2024-04-30 15:30:00,390.66,392.2,390.56,391.2,128187.0,384.9575,386.475,384.859,385.4896,128187.0
2024-05-01 09:30:00,388.95,390.33,383.81,385.28,93958.0,383.2725,384.6323,378.2075,379.656,93958.0
2024-05-01 10:00:00,384.87,386.43,383.77,385.75,123746.0,379.252,380.7893,378.1681,380.1192,123746.0
2024-05-01 10:30:00,385.81,386.88,384.82,386.62,74690.0,380.1783,381.2327,379.2028,380.9765,74690.0
2024-05-01 11:00:00,386.74,386.91,385.68,386.09,56017.0,381.0947,381.2622,380.0502,380.4542,56017.0
2024-05-01 11:30:00,386.09,386.28,385.74,386.0,59335.0,380.4542,380.6414,380.1093,380.3655,59335.0
2024-05-01 12:00:00,386.0,386.66,385.81,386.61,27264.0,380.3655,381.0159,380.1783,380.9666,27264.0
2024-05-01 12:30:00,386.6,387.03,386.12,386.36,69338.0,380.9568,381.3805,380.4838,380.7203,69338.0
2024-05-01 13:00:00,386.26,386.33,385.37,385.81,50769.0,380.6217,380.6907,379.7447,380.1783,50769.0
2024-05-01 13:30:00,385.68,386.02,384.47,385.5,79207.0,380.0502,380.3852,378.8579,379.8728,79207.0
2024-05-01 14:00:00,385.76,388.73,385.46,388.39,112412.0,380.129,383.0557,379.8334,382.7206,112412.0
2024-05-01 14:30:00,388.39,391.05,386.72,390.98,71544.0,382.7206,385.3418,381.075,385.2728,71544.0
2024-05-01 15:00:00,390.99,391.23,387.79,389.48,84058.0,385.2827,385.5192,382.1294,383.7947,84058.0
2024-05-01 15:30:00,389.36,389.37,386.03,387.52,287926.0,383.6765,383.6863,380.3951,381.8633,287926.0
2024-05-02 09:30:00,388.62,390.32,385.71,387.09,128709.0,382.9473,384.6225,380.0798,381.4396,128709.0
2024-05-02 10:00:00,386.92,390.86,385.78,390.45,94025.0,381.2721,385.1546,380.1487,384.7506,94025.0
2024-05-02 10:30:00,390.51,393.58,389.46,393.04,69923.0,384.8097,387.8349,383.775,387.3028,69923.0
2024-05-02 11:00:00,393.0,394.02,392.27,393.63,120853.0,387.2633,388.2685,386.544,387.8842,120853.0
2024-05-02 11:30:00,393.63,395.14,393.27,394.75,95975.0,387.8842,389.3721,387.5294,388.9878,95975.0
2024-05-02 12:00:00,394.77,395.27,393.55,393.67,45539.0,389.0075,389.5002,387.8053,387.9236,45539.0
2024-05-02 12:30:00,393.69,394.05,392.39,393.94,26247.0,387.9433,388.298,386.6623,388.1896,26247.0
2024-05-02 13:00:00,394.09,395.39,393.63,395.39,30493.0,388.3374,389.6185,387.8842,389.6185,30493.0
2024-05-02 13:30:00,395.28,395.49,394.31,394.88,39152.0,389.5101,389.717,388.5542,389.1159,39152.0
2024-05-02 14:00:00,394.88,395.3,394.12,395.18,40872.0,389.1159,389.5298,388.367,389.4115,40872.0
2024-05-02 14:30:00,395.19,397.12,395.0,397.12,36421.0,389.4214,391.3232,389.2342,391.3232,36421.0
2024-05-02 15:00:00,397.13,398.37,396.72,396.77,149172.0,391.3331,392.555,390.929,390.9783,149172.0
2024-05-02 15:30:00,396.63,397.09,394.8,396.14,154089.0,390.8404,391.2936,389.0371,390.3575,154089.0
2024-05-03 09:30:00,399.64,401.34,398.36,400.03,122172.0,393.8064,395.4816,392.5451,394.1907,122172.0
2024-05-03 10:00:00,400.1,400.58,396.15,397.58,63801.0,394.2597,394.7327,390.3674,391.7765,63801.0
2024-05-03 10:30:00,397.5,397.95,394.85,395.4,41096.0,391.6977,392.1411,389.0863,389.6283,41096.0
2024-05-03 11:00:00,395.22,396.36,394.85,396.03,33090.0,389.4509,390.5743,389.0863,390.2491,33090.0
2024-05-03 11:30:00,396.09,396.97,395.68,396.66,30806.0,390.3082,391.1754,389.9042,390.8699,30806.0
2024-05-03 12:00:00,396.48,397.5,396.48,397.14,23235.0,390.6925,391.6977,390.6925,391.3429,23235.0
2024-05-03 12:30:00,397.29,397.55,397.05,397.38,21209.0,391.4907,391.7469,391.2542,391.5794,21209.0
2024-05-03 13:00:00,397.38,397.89,397.07,397.3,26629.0,391.5794,392.082,391.2739,391.5006,26629.0
2024-05-03 13:30:00,397.42,398.6,397.15,398.22,33491.0,391.6188,392.7816,391.3528,392.4072,33491.0
2024-05-03 14:00:00,398.06,399.18,398.0,399.01,27862.0,392.2495,393.3531,392.1904,393.1856,27862.0
2024-05-03 14:30:00,398.88,399.36,398.72,399.25,25953.0,393.0575,393.5305,392.8999,393.4221,25953.0
2024-05-03 15:00:00,399.33,399.84,398.99,399.74,31736.0,393.5009,394.0035,393.1659,393.905,31736.0
2024-05-03 15:30:00,399.74,401.15,399.36,400.92,118678.0,393.905,395.2944,393.5305,395.0677,118678.0
2024-05-06 09:30:00,405.0,407.0,403.65,404.02,55869.0,399.0882,401.059,397.7579,398.1225,55869.0
2024-05-06 10:00:00,404.31,404.71,403.07,403.52,31580.0,398.4083,398.8024,397.1864,397.6298,31580.0
2024-05-06 10:30:00,403.52,403.62,402.53,403.05,24443.0,397.6298,397.7283,396.6542,397.1666,24443.0
2024-05-06 11:00:00,403.04,403.04,400.8,400.94,38479.0,397.1568,397.1568,394.9495,395.0874,38479.0
2024-05-06 11:30:00,400.95,401.12,399.85,399.85,18932.0,395.0973,395.2648,394.0134,394.0134,18932.0
2024-05-06 12:00:00,399.94,400.58,399.58,400.38,29887.0,394.102,394.7327,393.7473,394.5356,29887.0
2024-05-06 12:30:00,400.38,400.38,399.19,399.87,24277.0,394.5356,394.5356,393.363,394.0331,24277.0
2024-05-06 13:00:00,399.9,400.25,399.49,400.18,15921.0,394.0626,394.4075,393.6586,394.3385,15921.0
2024-05-06 13:30:00,400.07,401.05,399.76,400.58,40223.0,394.2301,395.1958,393.9247,394.7327,40223.0
2024-05-06 14:00:00,400.43,401.55,400.18,401.33,26236.0,394.5849,395.6885,394.3385,395.4718,26236.0
2024-05-06 14:30:00,401.46,401.95,400.76,400.98,20765.0,395.5999,396.0827,394.9101,395.1269,20765.0
2024-05-06 15:00:00,401.0,401.16,400.17,400.54,39403.0,395.1466,395.3042,394.3287,394.6933,39403.0
2024-05-06 15:30:00,400.53,401.99,400.32,401.75,82282.0,394.6834,396.1221,394.4765,395.8856,82282.0
2024-05-07 09:30:00,403.66,406.5,402.74,405.76,43718.0,397.7677,400.5663,396.8612,399.8371,43718.0
2024-05-07 10:00:00,405.89,406.57,405.33,406.28,22389.0,399.9652,400.6353,399.4134,400.3495,22389.0
2024-05-07 10:30:00,406.28,406.48,404.76,405.03,34748.0,400.3495,400.5466,398.8517,399.1177,34748.0
2024-05-07 11:00:00,405.09,405.73,404.75,405.48,24856.0,399.1769,399.8075,398.8418,399.5612,24856.0
2024-05-07 11:30:00,405.38,405.94,404.77,404.9,16651.0,399.4626,400.0145,398.8615,398.9896,16651.0
2024-05-07 12:00:00,404.9,405.9,404.28,405.69,25494.0,398.9896,399.975,398.3787,399.7681,25494.0
2024-05-07 12:30:00,405.86,405.86,404.35,404.62,23379.0,399.9356,399.9356,398.4477,398.7137,23379.0
2024-05-07 13:00:00,404.77,405.47,404.67,405.46,15344.0,398.8615,399.5513,398.763,399.5415,15344.0
2024-05-07 13:30:00,405.29,405.45,404.0,404.36,19171.0,399.3739,399.5316,398.1028,398.4575,19171.0
2024-05-07 14:00:00,404.31,404.73,404.03,404.64,22419.0,398.4083,398.8221,398.1323,398.7334,22419.0
2024-05-07 14:30:00,404.54,404.67,403.94,404.51,17205.0,398.6349,398.763,398.0437,398.6053,17205.0
2024-05-07 15:00:00,404.41,405.47,404.25,405.34,31951.0,398.5068,399.5513,398.3491,399.4232,31951.0
2024-05-07 15:30:00,405.17,406.17,404.93,405.56,77967.0,399.2557,400.2411,399.0192,399.64,77967.0
2024-05-08 09:30:00,404.22,404.63,401.46,404.56,47867.0,398.3196,398.7236,395.5999,398.6546,47867.0
2024-05-08 10:00:00,404.69,406.96,404.5,405.58,41241.0,398.7827,401.0196,398.5955,399.6597,41241.0
2024-05-08 10:30:00,405.56,406.26,405.02,406.12,16452.0,399.64,400.3298,399.1079,400.1918,16452.0
2024-05-08 11:00:00,406.29,406.41,405.68,406.27,13695.0,400.3594,400.4776,399.7583,400.3396,13695.0
2024-05-08 11:30:00,406.24,406.72,405.84,406.3,11615.0,400.3101,400.7831,399.9159,400.3692,11615.0
2024-05-08 12:00:00,406.08,406.63,405.28,405.41,15640.0,400.1524,400.6944,399.3641,399.4922,15640.0
2024-05-08 12:30:00,405.31,405.48,404.71,404.72,11515.0,399.3937,399.5612,398.8024,398.8123,11515.0
2024-05-08 13:00:00,404.65,404.66,404.21,404.31,17374.0,398.7433,398.7531,398.3097,398.4083,17374.0
2024-05-08 13:30:00,404.31,404.46,403.85,404.12,14723.0,398.4083,398.5561,397.955,398.221,14723.0
2024-05-08 14:00:00,403.97,405.69,403.97,405.67,23614.0,398.0732,399.7681,398.0732,399.7484,23614.0
2024-05-08 14:30:00,405.71,405.82,405.25,405.64,20243.0,399.7878,399.8962,399.3345,399.7188,20243.0
2024-05-08 15:00:00,405.5,406.22,405.01,405.95,20267.0,399.5809,400.2904,399.098,400.0243,20267.0
2024-05-08 15:30:00,405.94,406.49,405.23,405.32,59131.0,400.0145,400.5564,399.3148,399.4035,59131.0
2024-05-09 09:30:00,405.42,408.89,405.42,408.72,31200.0,399.5021,402.9214,399.5021,402.7539,31200.0
2024-05-09 10:00:00,408.45,409.81,408.0,409.38,70069.0,402.4878,403.828,402.0444,403.4042,70069.0
2024-05-09 10:30:00,409.68,410.22,408.41,409.1,62831.0,403.6999,404.232,402.4484,403.1283,62831.0
2024-05-09 11:00:00,409.11,409.28,408.59,409.25,25887.0,403.1382,403.3057,402.6258,403.2761,25887.0
2024-05-09 11:30:00,409.21,409.31,408.71,409.25,19716.0,403.2367,403.3353,402.744,403.2761,19716.0
2024-05-09 12:00:00,409.19,409.25,408.36,408.48,17287.0,403.217,403.2761,402.3991,402.5174,17287.0
2024-05-09 12:30:00,408.56,409.49,408.56,409.06,15413.0,402.5962,403.5126,402.5962,403.0889,15413.0
2024-05-09 13:00:00,408.98,409.91,408.98,409.66,22525.0,403.0101,403.9265,403.0101,403.6802,22525.0
2024-05-09 13:30:00,409.62,409.76,409.19,409.34,21731.0,403.6407,403.7787,403.217,403.3648,21731.0
2024-05-09 14:00:00,409.34,409.59,409.17,409.57,16435.0,403.3648,403.6112,403.1973,403.5915,16435.0
2024-05-09 14:30:00,409.54,409.87,409.41,409.71,20839.0,403.5619,403.8871,403.4338,403.7294,20839.0
2024-05-09 15:00:00,409.64,410.49,409.64,410.0,39622.0,403.6605,404.498,403.6605,404.0152,39622.0
2024-05-09 15:30:00,409.91,410.43,408.8,409.02,147730.0,403.9265,404.4389,402.8327,403.0495,147730.0
2024-05-10 09:30:00,410.5,411.69,407.58,408.2,228654.0,404.5079,405.6805,401.6305,402.2415,228654.0
2024-05-10 10:00:00,408.2,409.07,407.0,407.67,60392.0,402.2415,403.0988,401.059,401.7192,60392.0
2024-05-10 10:30:00,407.52,407.83,406.75,406.83,31902.0,401.5714,401.8769,400.8126,400.8915,31902.0
2024-05-10 11:00:00,406.9,407.47,406.47,407.11,52726.0,400.9604,401.5221,400.5367,401.1674,52726.0
2024-05-10 11:30:00,407.06,407.34,405.67,406.11,74002.0,401.1181,401.394,399.7484,400.182,74002.0
2024-05-10 12:00:00,406.09,407.82,406.09,407.63,36732.0,400.1623,401.867,400.1623,401.6798,36732.0
2024-05-10 12:30:00,407.79,408.33,407.63,408.19,19275.0,401.8375,402.3696,401.6798,402.2316,19275.0
2024-05-10 13:00:00,408.3,408.43,407.2,407.92,13753.0,402.34,402.4681,401.2561,401.9656,13753.0
2024-05-10 13:30:00,407.87,408.88,407.46,407.71,62959.0,401.9163,402.9115,401.5123,401.7586,62959.0
2024-05-10 14:00:00,407.51,408.75,407.18,408.74,27235.0,401.5615,402.7834,401.2364,402.7736,27235.0
2024-05-10 14:30:00,408.74,409.42,408.25,409.42,30912.0,402.7736,403.4437,402.2907,403.4437,30912.0
2024-05-10 15:00:00,409.19,409.55,408.6,409.33,32370.0,403.217,403.5718,402.6356,403.355,32370.0
2024-05-10 15:30:00,409.33,409.33,407.81,407.84,162772.0,403.355,403.355,401.8572,401.8867,162772.0
2024-05-13 09:30:00,409.0,416.57,407.91,415.3,125524.0,403.0298,410.4893,401.9557,409.2378,125524.0
2024-05-13 10:00:00,415.49,416.27,413.48,414.75,76933.0,409.4251,410.1937,407.4444,408.6959,76933.0
2024-05-13 10:30:00,414.76,414.89,411.4,412.56,57650.0,408.7057,408.8338,405.3948,406.5378,57650.0
2024-05-13 11:00:00,412.79,414.0,412.14,412.26,31609.0,406.7645,407.9568,406.124,406.2422,31609.0
2024-05-13 11:30:00,412.25,412.25,410.72,410.86,50487.0,406.2324,406.2324,404.7247,404.8626,50487.0
2024-05-13 12:00:00,410.66,410.98,410.13,410.33,47938.0,404.6656,404.9809,404.1433,404.3404,47938.0
2024-05-13 12:30:00,410.15,410.3,409.02,409.03,51242.0,404.163,404.3108,403.0495,403.0594,51242.0
2024-05-13 13:00:00,408.99,409.38,408.39,409.27,42871.0,403.0199,403.4042,402.4287,403.2959,42871.0
2024-05-13 13:30:00,409.14,409.92,408.63,409.37,30696.0,403.1678,403.9364,402.6652,403.3944,30696.0
2024-05-13 14:00:00,409.43,409.43,408.4,408.63,42768.0,403.4535,403.4535,402.4386,402.6652,42768.0
2024-05-13 14:30:00,408.67,409.51,408.22,408.39,55193.0,402.7046,403.5323,402.2612,402.4287,55193.0
2024-05-13 15:00:00,408.53,410.07,408.5,409.34,34677.0,402.5667,404.0842,402.5371,403.3648,34677.0
2024-05-13 15:30:00,409.34,409.46,407.56,408.16,109829.0,403.3648,403.4831,401.6108,402.2021,109829.0
2024-05-14 09:30:00,410.0,417.47,410.0,415.91,314838.0,404.0152,411.3762,404.0152,409.8389,314838.0
2024-05-14 10:00:00,416.0,416.75,414.96,415.43,117557.0,409.9276,410.6667,408.9028,409.3659,117557.0
2024-05-14 10:30:00,415.44,415.65,414.05,415.52,74528.0,409.3758,409.5827,408.0061,409.4546,74528.0
2024-05-14 11:00:00,415.24,416.0,415.01,415.53,42799.0,409.1787,409.9276,408.9521,409.4645,42799.0
2024-05-14 11:30:00,415.35,416.0,414.86,414.87,34071.0,409.2871,409.9276,408.8043,408.8141,34071.0
2024-05-14 12:00:00,414.99,414.99,413.91,413.91,24972.0,408.9324,408.9324,407.8681,407.8681,24972.0
2024-05-14 12:30:00,414.07,414.42,412.94,413.26,30575.0,408.0258,408.3707,406.9123,407.2276,30575.0
2024-05-14 13:00:00,413.46,413.6,412.96,413.19,24727.0,407.4247,407.5626,406.932,407.1586,24727.0
2024-05-14 13:30:00,413.16,413.28,411.5,411.56,32137.0,407.1291,407.2473,405.4933,405.5524,32137.0
2024-05-14 14:00:00,411.6,411.98,411.0,411.78,45539.0,405.5918,405.9663,405.0006,405.7692,45539.0
2024-05-14 14:30:00,411.78,412.98,411.7,412.88,53223.0,405.7692,406.9517,405.6904,406.8532,53223.0
2024-05-14 15:00:00,412.94,413.02,411.95,413.0,40428.0,406.9123,406.9911,405.9367,406.9714,40428.0
2024-05-14 15:30:00,412.91,413.87,412.47,412.84,133572.0,406.8827,407.8287,406.4491,406.8137,133572.0
2024-05-15 09:30:00,414.68,416.53,413.56,413.64,83867.0,408.6269,410.4499,407.5232,407.6021,83867.0
2024-05-15 10:00:00,413.61,414.39,412.59,412.59,62229.0,407.5725,408.3411,406.5674,406.5674,62229.0
2024-05-15 10:30:00,412.61,415.41,412.25,415.0,79088.0,406.5871,409.3462,406.2324,408.9422,79088.0
2024-05-15 11:00:00,414.97,415.38,413.76,415.11,54271.0,408.9126,409.3167,407.7203,409.0506,54271.0
2024-05-15 11:30:00,415.16,416.33,414.96,415.7,55158.0,409.0999,410.2528,408.9028,409.632,55158.0
2024-05-15 12:00:00,415.57,416.25,415.53,415.59,54936.0,409.5039,410.174,409.4645,409.5236,54936.0
2024-05-15 12:30:00,415.58,416.15,415.33,415.89,36833.0,409.5137,410.0754,409.2674,409.8192,36833.0
2024-05-15 13:00:00,415.96,416.15,415.01,415.21,56091.0,409.8882,410.0754,408.9521,409.1491,56091.0
2024-05-15 13:30:00,415.2,415.79,414.69,415.18,54327.0,409.1393,409.7207,408.6367,409.1196,54327.0
2024-05-15 14:00:00,415.12,415.6,414.36,414.61,39720.0,409.0605,409.5335,408.3116,408.5579,39720.0
2024-05-15 14:30:00,414.61,414.79,413.82,414.43,51476.0,408.5579,408.7353,407.7794,408.3805,51476.0
2024-05-15 15:00:00,414.49,415.25,414.25,414.56,71731.0,408.4397,409.1886,408.2032,408.5086,71731.0
2024-05-15 15:30:00,414.64,415.34,413.81,414.02,252425.0,408.5875,409.2772,407.7696,407.9765,252425.0
2024-05-16 09:30:00,406.89,410.0,398.11,399.56,565504.0,400.9506,404.0152,392.2988,393.7276,565504.0
2024-05-16 10:00:00,399.55,404.38,399.06,402.68,276632.0,393.7177,398.4772,393.2349,396.802,276632.0
2024-05-16 10:30:00,402.67,405.59,402.38,404.03,161693.0,396.7922,399.6696,396.5064,398.1323,161693.0
2024-05-16 11:00:00,404.22,405.78,399.69,402.06,131119.0,398.3196,399.8568,393.8557,396.1911,131119.0
2024-05-16 11:30:00,401.84,402.86,399.69,400.56,106595.0,395.9743,396.9794,393.8557,394.713,106595.0
2024-05-16 12:00:00,400.7,401.49,398.25,398.79,90094.0,394.851,395.6294,392.4367,392.9688,90094.0
2024-05-16 12:30:00,398.88,400.29,398.6,399.77,65627.0,393.0575,394.4469,392.7816,393.9345,65627.0
2024-05-16 13:00:00,399.81,399.94,397.28,397.76,81521.0,393.9739,394.102,391.4809,391.9539,81521.0
2024-05-16 13:30:00,397.84,398.73,397.65,398.68,42092.0,392.0327,392.9097,391.8455,392.8604,42092.0
2024-05-16 14:00:00,398.34,398.63,396.56,397.0,55006.0,392.5254,392.8112,390.7714,391.205,55006.0
2024-05-16 14:30:00,397.0,397.77,394.6,395.39,100776.0,391.205,391.9637,388.84,389.6185,100776.0
2024-05-16 15:00:00,395.49,396.21,394.6,395.0,61779.0,389.717,390.4265,388.84,389.2342,61779.0
2024-05-16 15:30:00,394.91,395.92,394.18,394.34,232877.0,389.1455,390.1407,388.4261,388.5838,232877.0
2024-05-17 09:30:00,394.47,394.99,391.54,393.49,122811.0,388.7119,389.2243,385.8247,387.7462,122811.0
2024-05-17 10:00:00,393.46,394.5,392.21,394.04,73009.0,387.7166,388.7415,386.4849,388.2882,73009.0
2024-05-17 10:30:00,393.92,393.96,392.34,392.86,45911.0,388.1699,388.2093,386.613,387.1254,45911.0
2024-05-17 11:00:00,392.7,394.1,392.08,392.25,32543.0,386.9677,388.3473,386.3568,386.5243,32543.0
2024-05-17 11:30:00,392.3,392.68,391.58,392.62,50673.0,386.5736,386.948,385.8641,386.8889,50673.0
2024-05-17 12:00:00,392.6,393.35,392.59,393.01,39872.0,386.8692,387.6082,386.8593,387.2732,39872.0
2024-05-17 12:30:00,393.01,393.27,392.18,392.81,39744.0,387.2732,387.5294,386.4553,387.0761,39744.0
2024-05-17 13:00:00,392.81,394.67,392.74,394.42,37586.0,387.0761,388.909,387.0071,388.6626,37586.0
2024-05-17 13:30:00,394.43,396.15,394.26,395.2,90770.0,388.6725,390.3674,388.505,389.4312,90770.0
2024-05-17 14:00:00,395.25,395.25,394.24,395.14,26380.0,389.4805,389.4805,388.4852,389.3721,26380.0
2024-05-17 14:30:00,395.24,396.03,395.14,395.14,69164.0,389.4707,390.2491,389.3721,389.3721,69164.0
2024-05-17 15:00:00,395.14,396.22,395.14,396.02,74359.0,389.3721,390.4363,389.3721,390.2393,74359.0
2024-05-17 15:30:00,396.02,397.59,396.01,397.29,150355.0,390.2393,391.7863,390.2294,391.4907,150355.0
2024-05-20 09:30:00,395.75,396.83,392.99,396.08,76928.0,389.9732,391.0374,387.2535,390.2984,76928.0
2024-05-20 10:00:00,396.15,396.56,394.42,395.27,24978.0,390.3674,390.7714,388.6626,389.5002,24978.0
2024-05-20 10:30:00,395.05,396.11,394.43,396.09,40127.0,389.2834,390.328,388.6725,390.3082,40127.0
2024-05-20 11:00:00,396.0,396.33,394.6,394.6,32111.0,390.2196,390.5447,388.84,388.84,32111.0
2024-05-20 11:30:00,394.69,395.0,394.3,394.3,23889.0,388.9287,389.2342,388.5444,388.5444,23889.0
2024-05-20 12:00:00,394.32,394.35,393.27,393.77,24894.0,388.5641,388.5936,387.5294,388.0221,24894.0
2024-05-20 12:30:00,393.81,394.11,392.68,392.95,30108.0,388.0615,388.3571,386.948,387.2141,30108.0
2024-05-20 13:00:00,392.93,394.04,392.7,393.09,42577.0,387.1944,388.2882,386.9677,387.352,42577.0
2024-05-20 13:30:00,393.08,393.47,392.48,392.89,29456.0,387.3422,387.7265,386.7509,387.155,29456.0
2024-05-20 14:00:00,392.91,393.05,392.0,392.79,62802.0,387.1747,387.3126,386.2779,387.0564,62802.0
2024-05-20 14:30:00,392.79,392.89,392.31,392.33,20014.0,387.0564,387.155,386.5834,386.6031,20014.0
2024-05-20 15:00:00,392.3,393.0,392.22,392.58,36896.0,386.5736,387.2633,386.4947,386.8495,36896.0
2024-05-20 15:30:00,392.69,392.74,390.94,391.58,116348.0,386.9579,387.0071,385.2334,385.8641,116348.0
2024-05-21 09:30:00,390.93,391.18,388.84,388.89,85731.0,385.2236,385.4699,383.1641,383.2133,85731.0
2024-05-21 10:00:00,388.81,391.0,388.68,389.08,42629.0,383.1345,385.2925,383.0064,383.4006,42629.0
2024-05-21 10:30:00,389.1,389.23,387.6,387.6,44182.0,383.4203,383.5484,381.9422,381.9422,44182.0
2024-05-21 11:00:00,387.45,388.5,387.0,387.69,35643.0,381.7944,382.829,381.3509,382.0309,35643.0
2024-05-21 11:30:00,387.7,387.77,386.5,386.5,31471.0,382.0407,382.1097,380.8582,380.8582,31471.0
2024-05-21 12:00:00,386.29,386.87,385.65,385.89,39279.0,380.6513,381.2228,380.0206,380.2571,39279.0
2024-05-21 12:30:00,385.9,386.57,385.76,386.4,35679.0,380.267,380.9272,380.129,380.7597,35679.0
2024-05-21 13:00:00,386.33,386.47,385.67,385.98,30780.0,380.6907,380.8287,380.0403,380.3458,30780.0
2024-05-21 13:30:00,385.91,386.88,385.86,386.57,39209.0,380.2768,381.2327,380.2276,380.9272,39209.0
2024-05-21 14:00:00,386.53,386.58,385.83,386.09,17062.0,380.8878,380.9371,380.198,380.4542,17062.0
2024-05-21 14:30:00,386.09,386.13,385.26,385.32,36681.0,380.4542,380.4936,379.6363,379.6955,36681.0
2024-05-21 15:00:00,385.37,386.24,385.22,385.77,66488.0,379.7447,380.602,379.5969,380.1389,66488.0
2024-05-21 15:30:00,385.75,387.08,385.71,386.75,153033.0,380.1192,381.4298,380.0798,381.1046,153033.0
2024-05-22 09:30:00,386.0,387.43,384.95,387.18,88113.0,380.3655,381.7747,379.3309,381.5283,88113.0
2024-05-22 10:00:00,387.2,388.14,386.89,387.24,50277.0,381.548,382.4743,381.2425,381.5874,50277.0
2024-05-22 10:30:00,387.15,388.05,386.7,387.95,40206.0,381.4987,382.3856,381.0553,382.2871,40206.0
2024-05-22 11:00:00,387.88,388.0,386.91,387.22,60858.0,382.2181,382.3363,381.2622,381.5677,60858.0
2024-05-22 11:30:00,387.22,387.91,386.84,387.53,31104.0,381.5677,382.2476,381.1933,381.8732,31104.0
2024-05-22 12:00:00,387.75,387.93,387.13,387.81,15683.0,382.09,382.2674,381.479,382.1491,15683.0
2024-05-22 12:30:00,387.84,388.38,387.67,388.31,34105.0,382.1787,382.7108,382.0112,382.6418,34105.0
2024-05-22 13:00:00,388.43,388.56,387.28,387.42,56103.0,382.7601,382.8882,381.6268,381.7648,56103.0
2024-05-22 13:30:00,387.3,387.71,386.5,387.1,17926.0,381.6466,382.0506,380.8582,381.4495,17926.0
2024-05-22 14:00:00,386.95,387.04,385.0,385.09,29735.0,381.3017,381.3903,379.3801,379.4688,29735.0
2024-05-22 14:30:00,385.11,385.15,384.25,384.64,28808.0,379.4885,379.5279,378.6411,379.0254,28808.0
2024-05-22 15:00:00,384.75,385.77,384.74,385.34,43658.0,379.1338,380.1389,379.1239,379.7152,43658.0
2024-05-22 15:30:00,385.34,386.26,384.87,385.91,150794.0,379.7152,380.6217,379.252,380.2768,150794.0
2024-05-23 09:30:00,387.13,387.57,379.22,380.27,171741.0,381.479,381.9126,373.6845,374.7192,171741.0
2024-05-23 10:00:00,380.45,381.95,379.0,380.67,167075.0,374.8965,376.3746,373.4677,375.1133,167075.0
2024-05-23 10:30:00,380.72,381.78,380.06,381.47,55797.0,375.1626,376.2071,374.5122,375.9017,55797.0
2024-05-23 11:00:00,381.48,382.16,380.12,382.03,60457.0,375.9115,376.5816,374.5714,376.4535,60457.0
2024-05-23 11:30:00,382.0,382.97,381.64,382.46,41503.0,376.4239,377.3798,376.0692,376.8772,41503.0
2024-05-23 12:00:00,382.35,383.07,382.18,383.06,21229.0,376.7688,377.4783,376.6013,377.4684,21229.0
2024-05-23 12:30:00,383.11,383.17,381.06,381.06,29018.0,377.5177,377.5768,375.4976,375.4976,29018.0
2024-05-23 13:00:00,381.0,381.75,380.15,381.62,76304.0,375.4385,376.1776,374.6009,376.0495,76304.0
2024-05-23 13:30:00,381.64,381.66,380.4,380.8,24308.0,376.0692,376.0889,374.8473,375.2414,24308.0
2024-05-23 14:00:00,380.79,380.94,379.14,379.21,74449.0,375.2316,375.3794,373.6057,373.6746,74449.0
2024-05-23 14:30:00,379.08,379.82,378.91,379.1,39948.0,373.5465,374.2757,373.379,373.5662,39948.0
2024-05-23 15:00:00,379.1,380.67,379.1,380.61,30868.0,373.5662,375.1133,373.5662,375.0542,30868.0
2024-05-23 15:30:00,380.52,380.56,378.72,379.27,101200.0,374.9655,375.0049,373.1918,373.7338,101200.0
2024-05-24 09:30:00,379.88,381.36,376.72,376.94,85001.0,374.3349,375.7933,371.221,371.4378,85001.0
2024-05-24 10:00:00,377.09,377.87,375.43,376.37,71446.0,371.5856,372.3542,369.9498,370.8761,71446.0
2024-05-24 10:30:00,376.37,376.38,373.73,375.13,73974.0,370.8761,370.886,368.2746,369.6542,73974.0
2024-05-24 11:00:00,375.2,375.8,374.64,374.65,95513.0,369.7232,370.3144,369.1713,369.1812,95513.0
2024-05-24 11:30:00,374.62,375.23,374.22,375.05,79853.0,369.1516,369.7527,368.7575,369.5754,79853.0
2024-05-24 12:00:00,374.79,376.33,374.6,375.77,81018.0,369.3192,370.8367,369.1319,370.2849,81018.0
2024-05-24 12:30:00,375.72,376.49,375.57,376.22,76910.0,370.2356,370.9943,370.0878,370.7283,76910.0
2024-05-24 13:00:00,376.21,376.22,375.11,375.35,32330.0,370.7184,370.7283,369.6345,369.871,32330.0
2024-05-24 13:30:00,375.35,375.44,374.72,374.87,34695.0,369.871,369.9597,369.2502,369.398,34695.0
2024-05-24 14:00:00,374.94,375.36,374.17,374.27,29374.0,369.467,369.8808,368.7082,368.8068,29374.0
2024-05-24 14:30:00,374.16,375.09,374.1,374.89,28736.0,368.6984,369.6148,368.6392,369.4177,28736.0
2024-05-24 15:00:00,374.87,375.38,374.45,375.31,41129.0,369.398,369.9005,368.9841,369.8316,41129.0
2024-05-24 15:30:00,375.31,375.35,374.11,374.96,125240.0,369.8316,369.871,368.6491,369.4867,125240.0
2024-05-28 09:30:00,375.0,375.0,371.86,372.22,120405.0,369.5261,369.5261,366.4319,366.7867,120405.0
2024-05-28 10:00:00,372.21,372.62,370.8,370.8,49989.0,366.7768,367.1808,365.3874,365.3874,49989.0
2024-05-28 10:30:00,370.99,371.24,369.86,370.04,62715.0,365.5746,365.821,364.4611,364.6385,62715.0
2024-05-28 11:00:00,370.02,370.98,369.65,370.16,43587.0,364.6188,365.5648,364.2542,364.7567,43587.0
2024-05-28 11:30:00,370.23,371.21,369.91,370.77,50218.0,364.8257,365.7914,364.5104,365.3578,50218.0
2024-05-28 12:00:00,370.77,370.96,369.22,369.3,29533.0,365.3578,365.5451,363.8305,363.9093,29533.0
2024-05-28 12:30:00,369.33,369.66,368.91,369.06,41974.0,363.9389,364.264,363.525,363.6728,41974.0
2024-05-28 13:00:00,369.09,369.11,368.24,368.25,45943.0,363.7024,363.7221,362.8648,362.8746,45943.0
2024-05-28 13:30:00,368.25,368.99,367.62,368.08,55584.0,362.8746,363.6038,362.2538,362.7071,55584.0
2024-05-28 14:00:00,368.08,368.23,367.13,367.59,38154.0,362.7071,362.8549,361.771,362.2243,38154.0
2024-05-28 14:30:00,367.59,368.16,366.98,367.82,43580.0,362.2243,362.7859,361.6232,362.4509,43580.0
2024-05-28 15:00:00,367.85,368.05,366.99,367.37,50399.0,362.4805,362.6775,361.633,362.0075,50399.0
2024-05-28 15:30:00,367.37,369.36,367.32,369.14,158731.0,362.0075,363.9684,361.9582,363.7516,158731.0
2024-05-29 09:30:00,364.99,367.85,364.03,366.33,132133.0,359.6622,362.4805,358.7162,360.9827,132133.0
2024-05-29 10:00:00,366.2,366.84,363.8,364.08,85991.0,360.8545,361.4852,358.4896,358.7655,85991.0
2024-05-29 10:30:00,364.09,364.59,363.25,363.4,69523.0,358.7753,359.2681,357.9476,358.0954,69523.0
2024-05-29 11:00:00,363.38,363.79,362.82,363.19,69875.0,358.0757,358.4797,357.5239,357.8885,69875.0
2024-05-29 11:30:00,363.3,364.34,362.68,364.11,49406.0,357.9969,359.0217,357.3859,358.7951,49406.0
2024-05-29 12:00:00,364.11,365.36,363.68,365.16,68496.0,358.7951,360.0268,358.3713,359.8297,68496.0
2024-05-29 12:30:00,365.07,365.31,364.91,365.08,54583.0,359.741,359.9775,359.5834,359.7509,54583.0
2024-05-29 13:00:00,365.3,365.59,364.7,365.43,54236.0,359.9677,360.2535,359.3764,360.0958,54236.0
2024-05-29 13:30:00,365.42,365.53,364.81,365.46,42359.0,360.0859,360.1943,359.4848,360.1254,42359.0
2024-05-29 14:00:00,365.46,365.53,364.89,365.0,35588.0,360.1254,360.1943,359.5637,359.6721,35588.0
2024-05-29 14:30:00,365.02,365.18,364.65,364.76,34810.0,359.6918,359.8494,359.3272,359.4356,34810.0
2024-05-29 15:00:00,364.75,365.07,364.52,364.83,44442.0,359.4257,359.741,359.1991,359.5045,44442.0
2024-05-29 15:30:00,364.91,365.08,364.37,364.98,117931.0,359.5834,359.7509,359.0513,359.6524,117931.0
2024-05-30 09:30:00,365.34,367.97,364.95,367.34,131209.0,360.0071,362.5987,359.6228,361.9779,131209.0
2024-05-30 10:00:00,367.33,367.38,365.47,365.8,78881.0,361.9681,362.0173,360.1352,360.4604,78881.0
2024-05-30 10:30:00,365.75,366.92,365.75,366.34,37441.0,360.4111,361.564,360.4111,360.9925,37441.0
2024-05-30 11:00:00,366.39,366.77,365.3,366.34,44912.0,361.0418,361.4162,359.9677,360.9925,44912.0
2024-05-30 11:30:00,366.36,366.72,365.54,365.71,31724.0,361.0122,361.367,360.2042,360.3717,31724.0
2024-05-30 12:00:00,365.84,366.29,365.15,365.32,85740.0,360.4998,360.9432,359.8199,359.9874,85740.0
2024-05-30 12:30:00,365.31,366.96,365.3,366.8,25643.0,359.9775,361.6035,359.9677,361.4458,25643.0
2024-05-30 13:00:00,366.96,367.43,366.57,367.42,29153.0,361.6035,362.0666,361.2191,362.0567,29153.0
2024-05-30 13:30:00,367.42,368.12,367.24,367.78,22994.0,362.0567,362.7465,361.8794,362.4115,22994.0
2024-05-30 14:00:00,367.77,367.99,366.64,367.58,27631.0,362.4016,362.6184,361.2881,362.2144,27631.0
2024-05-30 14:30:00,367.54,368.16,367.15,367.95,26124.0,362.175,362.7859,361.7907,362.579,26124.0
2024-05-30 15:00:00,368.0,368.34,367.64,368.25,30840.0,362.6283,362.9633,362.2735,362.8746,30840.0
2024-05-30 15:30:00,368.3,368.58,367.41,368.38,102859.0,362.9239,363.1998,362.0469,363.0027,102859.0
2024-05-31 09:30:00,369.6,370.34,367.33,367.65,91536.0,364.2049,364.9341,361.9681,362.2834,91536.0
2024-05-31 10:00:00,367.72,368.2,366.31,367.14,63836.0,362.3524,362.8254,360.9629,361.7808,63836.0
2024-05-31 10:30:00,367.14,369.74,367.14,369.44,61735.0,361.7808,364.3429,361.7808,364.0473,61735.0
2024-05-31 11:00:00,369.5,369.72,367.98,368.13,59105.0,364.1064,364.3232,362.6086,362.7564,59105.0
2024-05-31 11:30:00,368.01,368.81,367.57,368.35,31723.0,362.6381,363.4265,362.2046,362.9732,31723.0
2024-05-31 12:00:00,368.2,368.82,367.8,368.75,23343.0,362.8254,363.4363,362.4312,363.3673,23343.0
2024-05-31 12:30:00,368.82,368.97,367.99,368.38,19320.0,363.4363,363.5841,362.6184,363.0027,19320.0
2024-05-31 13:00:00,368.55,369.73,368.46,369.73,23876.0,363.1702,364.333,363.0816,364.333,23876.0
2024-05-31 13:30:00,369.66,370.47,369.55,369.65,24246.0,364.264,365.0622,364.1556,364.2542,24246.0
2024-05-31 14:00:00,369.66,370.81,369.63,370.36,23649.0,364.264,365.3973,364.2345,364.9538,23649.0
2024-05-31 14:30:00,370.38,370.77,370.11,370.72,23214.0,364.9735,365.3578,364.7075,365.3086,23214.0
2024-05-31 15:00:00,370.7,371.19,370.05,370.98,31398.0,365.2889,365.7717,364.6484,365.5648,31398.0
2024-05-31 15:30:00,370.87,375.08,370.69,374.49,199157.0,365.4564,369.6049,365.279,369.0235,199157.0
2024-06-03 09:30:00,375.36,375.49,369.44,369.5,95296.0,369.8808,370.0089,364.0473,364.1064,95296.0
2024-06-03 10:00:00,370.17,371.49,369.85,370.75,53759.0,364.7666,366.0673,364.4513,365.3381,53759.0
2024-06-03 10:30:00,370.91,370.91,367.43,368.27,35770.0,365.4958,365.4958,362.0666,362.8943,35770.0
2024-06-03 11:00:00,368.47,368.88,366.59,367.72,30942.0,363.0914,363.4954,361.2389,362.3524,30942.0
2024-06-03 11:30:00,368.04,368.26,365.88,366.25,68299.0,362.6677,362.8845,360.5392,360.9038,68299.0
2024-06-03 12:00:00,366.37,367.32,364.62,364.83,55994.0,361.0221,361.9582,359.2976,359.5045,55994.0
2024-06-03 12:30:00,364.94,366.28,364.55,365.85,28107.0,359.6129,360.9334,359.2286,360.5097,28107.0
2024-06-03 13:00:00,366.06,366.3,364.74,366.3,29862.0,360.7166,360.9531,359.4159,360.9531,29862.0
2024-06-03 13:30:00,366.19,366.7,365.88,366.21,24009.0,360.8447,361.3473,360.5392,360.8644,24009.0
2024-06-03 14:00:00,366.32,367.21,366.04,366.96,36489.0,360.9728,361.8498,360.6969,361.6035,36489.0
2024-06-03 14:30:00,366.74,367.33,366.35,366.84,24291.0,361.3867,361.9681,361.0024,361.4852,24291.0
2024-06-03 15:00:00,366.8,367.49,366.74,367.21,26941.0,361.4458,362.1257,361.3867,361.8498,26941.0
2024-06-03 15:30:00,367.23,368.11,366.53,368.11,123228.0,361.8695,362.7367,361.1797,362.7367,123228.0
2024-06-04 09:30:00,367.9,367.9,365.47,365.76,97080.0,362.5297,362.5297,360.1352,360.421,97080.0
2024-06-04 10:00:00,366.13,366.8,365.16,366.29,64365.0,360.7856,361.4458,359.8297,360.9432,64365.0
2024-06-04 10:30:00,366.06,366.62,365.2,365.33,45666.0,360.7166,361.2684,359.8691,359.9972,45666.0
2024-06-04 11:00:00,365.34,366.55,365.2,365.63,28897.0,360.0071,361.1994,359.8691,360.2929,28897.0
2024-06-04 11:30:00,365.61,365.77,364.3,364.46,41553.0,360.2732,360.4308,358.9823,359.1399,41553.0
2024-06-04 12:00:00,364.34,365.29,364.05,365.29,45593.0,359.0217,359.9578,358.7359,359.9578,45593.0
2024-06-04 12:30:00,365.18,365.24,364.46,365.1,19895.0,359.8494,359.9086,359.1399,359.7706,19895.0
2024-06-04 13:00:00,365.08,366.46,364.92,366.37,17326.0,359.7509,361.1108,359.5932,361.0221,17326.0
2024-06-04 13:30:00,366.6,367.47,366.14,367.45,21740.0,361.2487,362.106,360.7954,362.0863,21740.0
2024-06-04 14:00:00,367.47,369.07,367.25,369.07,40206.0,362.106,363.6827,361.8892,363.6827,40206.0
2024-06-04 14:30:00,368.97,369.5,368.65,368.81,66590.0,363.5841,364.1064,363.2688,363.4265,66590.0
2024-06-04 15:00:00,368.87,368.99,367.96,368.37,32126.0,363.4856,363.6038,362.5889,362.9929,32126.0
2024-06-04 15:30:00,368.33,369.59,367.78,369.3,143626.0,362.9535,364.1951,362.4115,363.9093,143626.0
2024-06-05 09:30:00,369.95,370.94,366.17,366.78,101250.0,364.5498,365.5254,360.825,361.4261,101250.0
2024-06-05 10:00:00,366.24,369.16,365.46,368.84,50876.0,360.894,363.7713,360.1254,363.456,50876.0
2024-06-05 10:30:00,368.71,369.51,367.23,368.45,34565.0,363.3279,364.1162,361.8695,363.0717,34565.0
2024-06-05 11:00:00,368.44,369.17,368.34,368.81,38903.0,363.0619,363.7812,362.9633,363.4265,38903.0
2024-06-05 11:30:00,368.86,369.88,368.57,369.52,26628.0,363.4757,364.4808,363.19,364.1261,26628.0
2024-06-05 12:00:00,369.49,369.81,368.78,369.71,14199.0,364.0965,364.4119,363.3969,364.3133,14199.0
2024-06-05 12:30:00,369.72,370.25,369.28,369.6,28815.0,364.3232,364.8454,363.8896,364.2049,28815.0
2024-06-05 13:00:00,369.41,369.41,368.35,368.9,12615.0,364.0177,364.0177,362.9732,363.5151,12615.0
2024-06-05 13:30:00,369.05,369.12,368.63,368.95,26991.0,363.6629,363.7319,363.2491,363.5644,26991.0
2024-06-05 14:00:00,368.94,370.57,368.62,370.5,64617.0,363.5546,365.1608,363.2392,365.0918,64617.0
2024-06-05 14:30:00,370.46,371.11,370.42,370.59,42472.0,365.0524,365.6929,365.0129,365.1805,42472.0
2024-06-05 15:00:00,370.47,371.19,370.34,370.79,30281.0,365.0622,365.7717,364.9341,365.3775,30281.0
2024-06-05 15:30:00,370.79,371.54,370.33,371.13,118037.0,365.3775,366.1166,364.9243,365.7126,118037.0
2024-06-06 09:30:00,371.5,373.89,369.35,373.38,82861.0,366.0772,368.4323,363.9586,367.9297,82861.0
2024-06-06 10:00:00,373.21,373.37,371.44,372.09,61383.0,367.7622,367.9199,366.0181,366.6586,61383.0
2024-06-06 10:30:00,372.46,372.46,370.46,371.17,35597.0,367.0232,367.0232,365.0524,365.752,35597.0
2024-06-06 11:00:00,370.87,371.2,370.21,370.77,37854.0,365.4564,365.7816,364.806,365.3578,37854.0
2024-06-06 11:30:00,370.76,371.07,370.03,370.25,38287.0,365.348,365.6535,364.6286,364.8454,38287.0
2024-06-06 12:00:00,370.14,371.27,370.12,371.24,35730.0,364.737,365.8505,364.7173,365.821,35730.0
2024-06-06 12:30:00,371.24,371.28,370.23,370.39,19869.0,365.821,365.8604,364.8257,364.9834,19869.0
2024-06-06 13:00:00,370.35,370.87,370.08,370.78,37211.0,364.944,365.4564,364.6779,365.3677,37211.0
2024-06-06 13:30:00,370.72,370.92,370.1,370.69,31248.0,365.3086,365.5057,364.6976,365.279,31248.0
2024-06-06 14:00:00,370.7,370.82,369.92,370.56,111338.0,365.2889,365.4071,364.5202,365.1509,111338.0
2024-06-06 14:30:00,370.5,372.63,370.41,372.4,24307.0,365.0918,367.1907,365.0031,366.964,24307.0
2024-06-06 15:00:00,372.34,372.68,372.23,372.27,33190.0,366.9049,367.24,366.7965,366.8359,33190.0
2024-06-06 15:30:00,372.19,372.43,370.89,371.42,113581.0,366.7571,366.9936,365.4761,365.9984,113581.0
2024-06-07 09:30:00,369.0,371.03,366.66,369.61,65617.0,363.6137,365.614,361.3078,364.2148,65617.0
2024-06-07 10:00:00,369.95,373.01,369.63,372.58,59998.0,364.5498,367.5651,364.2345,367.1414,59998.0
2024-06-07 10:30:00,372.49,372.99,371.32,371.32,33631.0,367.0527,367.5454,365.8998,365.8998,33631.0
2024-06-07 11:00:00,371.32,371.49,370.41,371.11,29055.0,365.8998,366.0673,365.0031,365.6929,29055.0
2024-06-07 11:30:00,370.84,371.23,370.49,371.03,27317.0,365.4268,365.8111,365.0819,365.614,27317.0
2024-06-07 12:00:00,371.12,371.88,370.67,371.74,16199.0,365.7027,366.4516,365.2593,366.3137,16199.0
2024-06-07 12:30:00,371.9,371.97,370.96,371.41,16028.0,366.4713,366.5403,365.5451,365.9885,16028.0
2024-06-07 13:00:00,371.43,372.51,371.14,371.99,11267.0,366.0082,367.0724,365.7224,366.56,11267.0
2024-06-07 13:30:00,372.0,372.31,371.88,372.16,11944.0,366.5699,366.8754,366.4516,366.7276,11944.0
2024-06-07 14:00:00,372.09,372.09,371.07,371.81,18458.0,366.6586,366.6586,365.6535,366.3827,18458.0
2024-06-07 14:30:00,371.78,372.16,371.64,371.87,20640.0,366.3531,366.7276,366.2151,366.4418,20640.0
2024-06-07 15:00:00,371.87,371.91,369.88,370.44,26256.0,366.4418,366.4812,364.4808,365.0327,26256.0
2024-06-07 15:30:00,370.61,370.69,368.34,368.6,173382.0,365.2002,365.279,362.9633,363.2195,173382.0
2024-06-10 09:30:00,367.82,370.65,367.05,370.65,141463.0,362.4509,365.2396,361.6921,365.2396,141463.0
2024-06-10 10:00:00,370.86,372.68,369.5,369.93,25817.0,365.4465,367.24,364.1064,364.5301,25817.0
2024-06-10 10:30:00,369.85,370.06,368.78,368.78,22316.0,364.4513,364.6582,363.3969,363.3969,22316.0
2024-06-10 11:00:00,368.78,369.63,368.43,368.74,24667.0,363.3969,364.2345,363.052,363.3575,24667.0
2024-06-10 11:30:00,368.88,368.96,368.5,368.65,14184.0,363.4954,363.5743,363.121,363.2688,14184.0
2024-06-10 12:00:00,368.52,368.66,368.2,368.66,17945.0,363.1407,363.2786,362.8254,363.2786,17945.0
2024-06-10 12:30:00,368.54,368.73,368.05,368.54,16575.0,363.1604,363.3476,362.6775,363.1604,16575.0
2024-06-10 13:00:00,368.47,368.47,367.98,368.32,20830.0,363.0914,363.0914,362.6086,362.9436,20830.0
2024-06-10 13:30:00,368.31,369.22,368.25,368.9,24596.0,362.9337,363.8305,362.8746,363.5151,24596.0
2024-06-10 14:00:00,368.92,369.87,368.56,369.37,25645.0,363.5348,364.471,363.1801,363.9783,25645.0
2024-06-10 14:30:00,369.32,369.52,369.02,369.18,15115.0,363.929,364.1261,363.6334,363.7911,15115.0
2024-06-10 15:00:00,369.24,369.58,368.64,369.07,26084.0,363.8502,364.1852,363.2589,363.6827,26084.0
2024-06-10 15:30:00,369.13,369.13,368.25,368.46,107149.0,363.7418,363.7418,362.8746,363.0816,107149.0
2024-06-11 09:30:00,366.68,367.44,365.0,365.0,94780.0,361.3275,362.0764,359.6721,359.6721,94780.0
2024-06-11 10:00:00,365.08,366.48,363.78,366.36,49574.0,359.7509,361.1305,358.4699,361.0122,49574.0
2024-06-11 10:30:00,366.3,366.44,365.41,365.57,19202.0,360.9531,361.091,360.0761,360.2337,19202.0
2024-06-11 11:00:00,365.64,366.95,365.64,366.73,19249.0,360.3027,361.5936,360.3027,361.3768,19249.0
2024-06-11 11:30:00,366.72,367.42,365.94,367.25,55652.0,361.367,362.0567,360.5983,361.8892,55652.0
2024-06-11 12:00:00,367.31,367.35,366.12,366.22,23556.0,361.9483,361.9878,360.7757,360.8743,23556.0
2024-06-11 12:30:00,366.2,366.75,365.9,366.58,15476.0,360.8545,361.3965,360.5589,361.229,15476.0
2024-06-11 13:00:00,366.35,366.88,365.34,365.37,19431.0,361.0024,361.5246,360.0071,360.0367,19431.0
2024-06-11 13:30:00,365.46,366.64,365.38,366.6,10804.0,360.1254,361.2881,360.0465,361.2487,10804.0
2024-06-11 14:00:00,366.65,366.98,366.25,366.65,14919.0,361.298,361.6232,360.9038,361.298,14919.0
2024-06-11 14:30:00,366.68,366.93,365.28,365.78,28666.0,361.3275,361.5739,359.948,360.4407,28666.0
2024-06-11 15:00:00,365.91,366.24,364.86,364.98,20370.0,360.5688,360.894,359.5341,359.6524,20370.0
2024-06-11 15:30:00,364.88,365.58,364.45,365.2,63818.0,359.5538,360.2436,359.1301,359.8691,63818.0
2024-06-12 09:30:00,369.55,372.81,367.57,371.3,105583.0,364.1556,367.3681,362.2046,365.8801,105583.0
2024-06-12 10:00:00,371.58,372.94,371.19,372.23,40127.0,366.156,367.4962,365.7717,366.7965,40127.0
2024-06-12 10:30:00,372.02,372.7,371.36,372.48,42698.0,366.5896,367.2597,365.9392,367.0429,42698.0
2024-06-12 11:00:00,372.35,372.43,370.95,371.31,43116.0,366.9148,366.9936,365.5352,365.89,43116.0
2024-06-12 11:30:00,371.21,371.67,370.49,371.27,43843.0,365.7914,366.2447,365.0819,365.8505,43843.0
2024-06-12 12:00:00,371.35,371.7,370.92,371.44,34642.0,365.9294,366.2743,365.5057,366.0181,34642.0
2024-06-12 12:30:00,371.53,371.93,371.4,371.65,18257.0,366.1067,366.5009,365.9786,366.225,18257.0
2024-06-12 13:00:00,371.67,371.81,370.17,370.2,20043.0,366.2447,366.3827,364.7666,364.7962,20043.0
2024-06-12 13:30:00,370.16,370.39,369.65,370.0,18197.0,364.7567,364.9834,364.2542,364.5991,18197.0
2024-06-12 14:00:00,369.82,370.45,368.0,370.29,32356.0,364.4217,365.0425,362.6283,364.8848,32356.0
2024-06-12 14:30:00,370.31,370.69,368.95,370.41,45185.0,364.9046,365.279,363.5644,365.0031,45185.0
2024-06-12 15:00:00,370.3,371.38,368.95,369.2,35662.0,364.8947,365.9589,363.5644,363.8108,35662.0
2024-06-12 15:30:00,369.07,370.58,368.74,370.09,60512.0,363.6827,365.1706,363.3575,364.6878,60512.0
2024-06-13 09:30:00,368.18,371.16,368.18,368.62,74254.0,362.8056,365.7421,362.8056,363.2392,74254.0
2024-06-13 10:00:00,368.97,370.22,368.37,369.99,34486.0,363.5841,364.8159,362.9929,364.5892,34486.0
2024-06-13 10:30:00,370.14,371.36,368.79,371.17,29093.0,364.737,365.9392,363.4067,365.752,29093.0
2024-06-13 11:00:00,371.01,372.45,370.69,372.45,37085.0,365.5943,367.0133,365.279,367.0133,37085.0
2024-06-13 11:30:00,372.4,372.89,372.05,372.8,37341.0,366.964,367.4469,366.6192,367.3582,37341.0
2024-06-13 12:00:00,372.81,373.52,372.37,373.52,49805.0,367.3681,368.0677,366.9345,368.0677,49805.0
2024-06-13 12:30:00,373.52,375.12,373.31,374.83,42763.0,368.0677,369.6443,367.8608,369.3586,42763.0
2024-06-13 13:00:00,374.74,376.05,374.74,375.84,68592.0,369.2699,370.5608,369.2699,370.3538,68592.0
2024-06-13 13:30:00,375.86,376.88,375.26,375.99,48696.0,370.3735,371.3787,369.7823,370.5016,48696.0
2024-06-13 14:00:00,375.8,377.45,375.74,377.15,53218.0,370.3144,371.9403,370.2553,371.6447,53218.0
2024-06-13 14:30:00,377.15,378.25,377.15,378.07,46064.0,371.6447,372.7287,371.6447,372.5513,46064.0
2024-06-13 15:00:00,378.08,378.1,376.8,377.26,42904.0,372.5611,372.5808,371.2998,371.7531,42904.0
2024-06-13 15:30:00,377.19,378.27,376.12,377.94,206517.0,371.6841,372.7484,370.6297,372.4232,206517.0
2024-06-14 09:30:00,375.01,377.63,374.55,375.16,81055.0,369.5359,372.1177,369.0827,369.6838,81055.0
2024-06-14 10:00:00,375.06,375.26,373.04,373.91,50670.0,369.5852,369.7823,367.5947,368.452,50670.0
2024-06-14 10:30:00,374.1,374.76,372.95,374.76,31644.0,368.6392,369.2896,367.506,369.2896,31644.0
2024-06-14 11:00:00,374.88,377.75,374.86,377.33,55276.0,369.4078,372.236,369.3881,371.8221,55276.0
2024-06-14 11:30:00,377.35,377.83,376.12,377.4,53820.0,371.8418,372.3148,370.6297,371.8911,53820.0
2024-06-14 12:00:00,377.4,378.48,377.12,377.95,44544.0,371.8911,372.9553,371.6151,372.433,44544.0
2024-06-14 12:30:00,377.86,378.56,377.79,378.21,35331.0,372.3443,373.0341,372.2754,372.6892,35331.0
2024-06-14 13:00:00,378.3,378.92,378.09,378.13,29713.0,372.7779,373.3889,372.571,372.6104,29713.0
2024-06-14 13:30:00,378.12,378.69,377.89,378.68,31874.0,372.6006,373.1622,372.3739,373.1524,31874.0
2024-06-14 14:00:00,378.58,378.92,378.17,378.64,41792.0,373.0538,373.3889,372.6498,373.113,41792.0
2024-06-14 14:30:00,378.66,379.06,377.82,377.93,55599.0,373.1327,373.5268,372.3049,372.4133,55599.0
2024-06-14 15:00:00,377.91,378.07,377.5,377.84,47618.0,372.3936,372.5513,371.9896,372.3246,47618.0
2024-06-14 15:30:00,377.82,378.54,377.52,377.97,140257.0,372.3049,373.0144,372.0093,372.4527,140257.0
2024-06-17 09:30:00,375.95,378.36,374.67,376.43,53125.0,370.4622,372.837,369.2009,370.9352,53125.0
2024-06-17 10:00:00,376.3,378.18,375.62,377.97,54155.0,370.8071,372.6597,370.137,372.4527,54155.0
2024-06-17 10:30:00,377.49,378.37,376.65,378.35,28005.0,371.9797,372.8469,371.152,372.8272,28005.0
2024-06-17 11:00:00,378.53,379.36,378.29,378.85,34695.0,373.0046,373.8225,372.7681,373.3199,34695.0
2024-06-17 11:30:00,378.95,379.43,377.79,378.32,26531.0,373.4184,373.8914,372.2754,372.7976,26531.0
2024-06-17 12:00:00,378.33,379.41,377.95,379.41,30917.0,372.8075,373.8717,372.433,373.8717,30917.0
2024-06-17 12:30:00,379.32,379.35,378.39,379.25,22080.0,373.783,373.8126,372.8666,373.7141,22080.0
2024-06-17 13:00:00,379.27,380.32,379.27,380.04,21895.0,373.7338,374.7684,373.7338,374.4925,21895.0
2024-06-17 13:30:00,380.03,380.69,379.98,380.5,21701.0,374.4827,375.133,374.4334,374.9458,21701.0
2024-06-17 14:00:00,380.42,381.24,380.35,381.24,39708.0,374.867,375.675,374.798,375.675,39708.0
2024-06-17 14:30:00,381.27,381.27,379.86,380.13,33568.0,375.7046,375.7046,374.3152,374.5812,33568.0
2024-06-17 15:00:00,380.11,380.91,380.02,380.34,33513.0,374.5615,375.3498,374.4728,374.7881,33513.0
2024-06-17 15:30:00,380.24,380.57,379.02,379.3,120042.0,374.6896,375.0148,373.4874,373.7633,120042.0
2024-06-18 09:30:00,380.21,383.19,379.41,382.23,58403.0,374.66,377.5965,373.8717,376.6506,58403.0
2024-06-18 10:00:00,382.29,383.25,381.51,382.64,47787.0,376.7097,377.6557,375.9411,377.0546,47787.0
2024-06-18 10:30:00,382.38,382.99,380.89,382.38,38350.0,376.7984,377.3995,375.3301,376.7984,38350.0
2024-06-18 11:00:00,382.4,382.7,381.38,381.69,35145.0,376.8181,377.1137,375.813,376.1184,35145.0
2024-06-18 11:30:00,381.67,382.76,381.61,382.32,32931.0,376.0987,377.1728,376.0396,376.7392,32931.0
2024-06-18 12:00:00,382.26,382.9,381.58,381.76,33777.0,376.6801,377.3108,376.01,376.1874,33777.0
2024-06-18 12:30:00,381.75,382.4,381.12,381.23,19799.0,376.1776,376.8181,375.5568,375.6652,19799.0
2024-06-18 13:00:00,381.1,381.22,380.38,380.71,21878.0,375.5371,375.6553,374.8276,375.1527,21878.0
2024-06-18 13:30:00,380.67,381.38,380.29,381.0,28858.0,375.1133,375.813,374.7389,375.4385,28858.0
2024-06-18 14:00:00,381.0,381.78,380.44,381.47,32000.0,375.4385,376.2071,374.8867,375.9017,32000.0
2024-06-18 14:30:00,381.57,382.17,381.51,382.09,19381.0,376.0002,376.5914,375.9411,376.5126,19381.0
2024-06-18 15:00:00,382.02,382.07,381.1,381.79,23188.0,376.4436,376.4929,375.5371,376.217,23188.0
2024-06-18 15:30:00,381.79,383.02,381.63,382.78,95457.0,376.217,377.429,376.0593,377.1925,95457.0
2024-06-20 09:30:00,381.75,384.35,380.01,383.15,148789.0,376.1776,378.7396,374.463,377.5571,148789.0
2024-06-20 10:00:00,383.16,384.5,382.75,384.23,76658.0,377.567,378.8874,377.163,378.6214,76658.0
2024-06-20 10:30:00,384.08,384.21,381.61,381.62,36452.0,378.4736,378.6017,376.0396,376.0495,36452.0
2024-06-20 11:00:00,381.75,382.28,380.83,381.44,30728.0,376.1776,376.6998,375.271,375.8721,30728.0
2024-06-20 11:30:00,381.41,382.37,381.21,382.03,31351.0,375.8425,376.7885,375.6454,376.4535,31351.0
2024-06-20 12:00:00,381.97,382.95,381.96,382.83,26296.0,376.3944,377.36,376.3845,377.2418,26296.0
2024-06-20 12:30:00,382.65,383.49,382.34,383.02,26436.0,377.0644,377.8922,376.759,377.429,26436.0
2024-06-20 13:00:00,383.02,383.46,381.92,382.32,21210.0,377.429,377.8626,376.3451,376.7392,21210.0
2024-06-20 13:30:00,382.45,382.66,381.78,382.63,27534.0,376.8673,377.0743,376.2071,377.0447,27534.0
2024-06-20 14:00:00,382.61,383.11,382.46,382.69,22756.0,377.025,377.5177,376.8772,377.1038,22756.0
2024-06-20 14:30:00,382.86,383.7,382.71,383.48,42351.0,377.2714,378.0991,377.1236,377.8823,42351.0
2024-06-20 15:00:00,383.41,383.46,382.09,382.45,30183.0,377.8133,377.8626,376.5126,376.8673,30183.0
2024-06-20 15:30:00,382.49,382.79,381.45,381.65,120376.0,376.9068,377.2024,375.8819,376.079,120376.0
2024-06-21 09:30:00,377.96,380.0,374.01,377.2,246348.0,372.4429,374.4531,368.5505,371.694,246348.0
2024-06-21 10:00:00,377.03,378.76,376.5,378.62,47162.0,371.5265,373.2312,371.0042,373.0933,47162.0
2024-06-21 10:30:00,378.62,379.03,377.51,377.67,38865.0,373.0933,373.4973,371.9995,372.1571,38865.0
2024-06-21 11:00:00,377.83,378.21,376.79,376.86,48963.0,372.3148,372.6892,371.29,371.3589,48963.0
2024-06-21 11:30:00,376.84,377.78,376.78,377.28,49996.0,371.3392,372.2655,371.2801,371.7728,49996.0
2024-06-21 12:00:00,377.29,377.38,376.37,376.71,32152.0,371.7827,371.8714,370.8761,371.2111,32152.0
2024-06-21 12:30:00,376.72,377.24,376.53,377.23,18294.0,371.221,371.7334,371.0338,371.7235,18294.0
2024-06-21 13:00:00,377.25,377.48,377.06,377.37,15910.0,371.7433,371.9699,371.556,371.8615,15910.0
2024-06-21 13:30:00,377.31,377.51,376.73,376.98,20130.0,371.8024,371.9995,371.2308,371.4772,20130.0
2024-06-21 14:00:00,376.85,377.25,376.4,376.85,18687.0,371.3491,371.7433,370.9057,371.3491,18687.0
2024-06-21 14:30:00,376.77,377.1,376.4,376.62,31005.0,371.2703,371.5954,370.9057,371.1224,31005.0
2024-06-21 15:00:00,376.61,377.22,376.52,376.76,27418.0,371.1126,371.7137,371.0239,371.2604,27418.0
2024-06-21 15:30:00,376.75,376.85,374.63,375.31,206520.0,371.2506,371.3491,369.1615,369.8316,206520.0
2024-06-24 09:30:00,376.76,380.34,376.01,379.71,98672.0,371.2604,374.7881,370.5214,374.1673,98672.0
2024-06-24 10:00:00,379.74,381.3,379.3,379.59,51160.0,374.1969,375.7341,373.7633,374.0491,51160.0
2024-06-24 10:30:00,379.5,382.25,379.02,381.77,42918.0,373.9604,376.6703,373.4874,376.1973,42918.0
2024-06-24 11:00:00,381.59,382.93,381.0,382.61,32870.0,376.0199,377.3403,375.4385,377.025,32870.0
2024-06-24 11:30:00,382.45,382.65,380.87,381.44,28780.0,376.8673,377.0644,375.3104,375.8721,28780.0
2024-06-24 12:00:00,381.36,381.67,380.92,381.57,30093.0,375.7933,376.0987,375.3597,376.0002,30093.0
2024-06-24 12:30:00,381.53,381.55,379.51,379.7,43892.0,375.9608,375.9805,373.9703,374.1575,43892.0
2024-06-24 13:00:00,379.48,380.2,379.45,379.64,16184.0,373.9407,374.6502,373.9111,374.0984,16184.0
2024-06-24 13:30:00,379.77,379.77,378.62,378.86,15906.0,374.2265,374.2265,373.0933,373.3298,15906.0
2024-06-24 14:00:00,378.8,379.58,378.53,379.11,25328.0,373.2706,374.0392,373.0046,373.5761,25328.0
2024-06-24 14:30:00,379.19,379.6,378.89,379.22,22227.0,373.6549,374.0589,373.3593,373.6845,22227.0
2024-06-24 15:00:00,379.14,379.51,378.97,379.37,18738.0,373.6057,373.9703,373.4381,373.8323,18738.0
2024-06-24 15:30:00,379.36,379.86,378.12,378.3,79878.0,373.8225,374.3152,372.6006,372.7779,79878.0
2024-06-25 09:30:00,375.52,375.96,371.99,372.0,87716.0,370.0385,370.4721,366.56,366.5699,87716.0
2024-06-25 10:00:00,371.7,372.26,369.24,369.5,87628.0,366.2743,366.8261,363.8502,364.1064,87628.0
2024-06-25 10:30:00,369.49,370.0,368.51,368.51,100726.0,364.0965,364.5991,363.1308,363.1308,100726.0
2024-06-25 11:00:00,368.35,368.38,367.19,368.29,63542.0,362.9732,363.0027,361.8301,362.914,63542.0
2024-06-25 11:30:00,368.17,368.81,367.67,367.94,68341.0,362.7958,363.4265,362.3031,362.5692,68341.0
2024-06-25 12:00:00,367.94,368.64,367.64,368.09,22876.0,362.5692,363.2589,362.2735,362.717,22876.0
2024-06-25 12:30:00,368.02,368.3,367.14,368.01,44184.0,362.648,362.9239,361.7808,362.6381,44184.0
2024-06-25 13:00:00,368.26,368.99,368.03,368.92,23365.0,362.8845,363.6038,362.6578,363.5348,23365.0
2024-06-25 13:30:00,368.92,368.97,368.47,368.88,27652.0,363.5348,363.5841,363.0914,363.4954,27652.0
2024-06-25 14:00:00,368.88,369.48,368.73,369.14,32977.0,363.4954,364.0867,363.3476,363.7516,32977.0
2024-06-25 14:30:00,368.89,370.07,368.89,369.35,66344.0,363.5053,364.6681,363.5053,363.9586,66344.0
2024-06-25 15:00:00,369.38,369.91,369.22,369.3,53674.0,363.9881,364.5104,363.8305,363.9093,53674.0
2024-06-25 15:30:00,369.21,370.14,368.63,369.56,158759.0,363.8206,364.737,363.2491,364.1655,158759.0
2024-06-26 09:30:00,370.74,371.5,367.5,369.73,143400.0,365.3283,366.0772,362.1356,364.333,143400.0
2024-06-26 10:00:00,369.67,370.87,368.84,368.98,36449.0,364.2739,365.4564,363.456,363.594,36449.0
2024-06-26 10:30:00,368.91,369.67,367.36,369.47,52883.0,363.525,364.2739,361.9976,364.0768,52883.0
2024-06-26 11:00:00,369.51,370.02,368.78,369.76,28242.0,364.1162,364.6188,363.3969,364.3626,28242.0
2024-06-26 11:30:00,369.67,371.55,369.65,371.47,42186.0,364.2739,366.1265,364.2542,366.0476,42186.0
2024-06-26 12:00:00,371.48,372.45,371.46,371.84,35094.0,366.0575,367.0133,366.0378,366.4122,35094.0
2024-06-26 12:30:00,371.73,372.54,371.66,372.34,26447.0,366.3038,367.102,366.2348,366.9049,26447.0
2024-06-26 13:00:00,372.39,372.5,371.69,372.06,16194.0,366.9542,367.0626,366.2644,366.629,16194.0
2024-06-26 13:30:00,372.09,372.44,371.82,372.21,26923.0,366.6586,367.0035,366.3925,366.7768,26923.0
2024-06-26 14:00:00,372.24,372.47,371.94,372.09,22382.0,366.8064,367.033,366.5108,366.6586,22382.0
2024-06-26 14:30:00,372.13,373.29,371.95,373.16,48808.0,366.698,367.8411,366.5206,367.713,48808.0
2024-06-26 15:00:00,373.21,374.21,372.78,374.18,57032.0,367.7622,368.7476,367.3385,368.7181,57032.0
2024-06-26 15:30:00,374.18,376.37,374.13,376.01,226691.0,368.7181,370.8761,368.6688,370.5214,226691.0
2024-06-27 09:30:00,375.0,377.97,374.69,377.97,95265.0,369.5261,372.4527,369.2206,372.4527,95265.0
2024-06-27 10:00:00,377.8,378.14,375.09,376.05,54228.0,372.2852,372.6203,369.6148,370.5608,54228.0
2024-06-27 10:30:00,376.13,377.53,376.07,377.24,42575.0,370.6396,372.0192,370.5805,371.7334,42575.0
2024-06-27 11:00:00,377.3,377.85,376.36,376.63,81029.0,371.7925,372.3345,370.8662,371.1323,81029.0
2024-06-27 11:30:00,376.63,377.19,375.95,377.09,55065.0,371.1323,371.6841,370.4622,371.5856,55065.0
2024-06-27 12:00:00,377.2,377.26,376.44,376.58,43933.0,371.694,371.7531,370.9451,371.083,43933.0
2024-06-27 12:30:00,376.53,376.6,375.02,375.6,69784.0,371.0338,371.1027,369.5458,370.1173,69784.0
2024-06-27 13:00:00,375.77,376.39,375.58,375.99,20653.0,370.2849,370.8958,370.0976,370.5016,20653.0
2024-06-27 13:30:00,375.96,376.07,375.32,375.5,26617.0,370.4721,370.5805,369.8414,370.0188,26617.0
2024-06-27 14:00:00,375.52,375.52,374.79,375.17,42847.0,370.0385,370.0385,369.3192,369.6936,42847.0
2024-06-27 14:30:00,375.17,376.14,374.94,376.04,32576.0,369.6936,370.6495,369.467,370.5509,32576.0
2024-06-27 15:00:00,376.07,376.24,375.33,375.69,26712.0,370.5805,370.748,369.8513,370.206,26712.0
2024-06-27 15:30:00,375.72,377.31,375.68,376.72,140574.0,370.2356,371.8024,370.1962,371.221,140574.0
2024-06-28 09:30:00,378.19,381.25,377.44,378.64,88612.0,374.1358,377.1629,373.3938,374.5809,88612.0
2024-06-28 10:00:00,379.1,380.0,378.58,379.76,44146.0,375.036,375.9263,374.5216,375.6889,44146.0
2024-06-28 10:30:00,379.2,381.39,379.2,380.9,41175.0,375.1349,377.3014,375.1349,376.8167,41175.0
2024-06-28 11:00:00,380.65,380.69,378.35,378.77,168680.0,376.5694,376.609,374.294,374.7095,168680.0
2024-06-28 11:30:00,378.55,379.78,377.31,377.56,63373.0,374.4919,375.7087,373.2652,373.5125,63373.0
2024-06-28 12:00:00,377.47,378.02,375.33,377.1,135815.0,373.4235,373.9676,371.3064,373.0574,135815.0
2024-06-28 12:30:00,376.98,377.03,374.72,374.89,69803.0,372.9387,372.9882,370.703,370.8711,69803.0
2024-06-28 13:00:00,374.94,376.0,374.43,375.71,62548.0,370.9206,371.9692,370.4161,371.6823,62548.0
2024-06-28 13:30:00,375.68,375.88,373.93,374.33,30522.0,371.6527,371.8505,369.9214,370.3171,30522.0
2024-06-28 14:00:00,374.36,375.14,373.54,373.72,91625.0,370.3468,371.1184,369.5356,369.7137,91625.0
2024-06-28 14:30:00,373.67,373.82,370.0,370.0,224306.0,369.6642,369.8126,366.0335,366.0335,224306.0
2024-06-28 15:00:00,370.0,371.34,369.5,371.02,218337.0,366.0335,367.3592,365.5389,367.0426,218337.0
2024-06-28 15:30:00,371.22,374.68,370.62,373.56,263932.0,367.2405,370.6634,366.6469,369.5554,263932.0
2024-07-01 09:30:00,375.07,375.31,371.46,371.85,56354.0,371.0492,371.2866,367.4779,367.8637,56354.0
2024-07-01 10:00:00,371.79,372.05,367.6,368.29,47145.0,367.8044,368.0616,363.6593,364.3419,47145.0
2024-07-01 10:30:00,368.28,368.28,365.45,365.89,34575.0,364.332,364.332,361.5323,361.9676,34575.0
2024-07-01 11:00:00,365.89,367.54,365.55,366.65,24964.0,361.9676,363.5999,361.6313,362.7195,24964.0
2024-07-01 11:30:00,366.67,367.24,366.02,366.91,25644.0,362.7392,363.3031,362.0962,362.9767,25644.0
2024-07-01 12:00:00,366.87,366.87,365.32,365.4,26357.0,362.9371,362.9371,361.4037,361.4829,26357.0
2024-07-01 12:30:00,365.44,365.5,364.36,364.52,72038.0,361.5224,361.5818,360.454,360.6123,72038.0
2024-07-01 13:00:00,364.51,365.08,364.37,364.54,23071.0,360.6024,361.1663,360.4639,360.6321,23071.0
2024-07-01 13:30:00,364.38,365.17,364.2,364.22,46568.0,360.4738,361.2553,360.2957,360.3155,46568.0
2024-07-01 14:00:00,364.1,364.33,363.44,363.51,38591.0,360.1968,360.4243,359.5439,359.6131,38591.0
2024-07-01 14:30:00,363.43,363.45,362.45,362.65,43014.0,359.534,359.5538,358.5645,358.7623,43014.0
2024-07-01 15:00:00,362.8,362.95,361.37,361.37,52338.0,358.9107,359.0591,357.4961,357.4961,52338.0
2024-07-01 15:30:00,361.34,361.6,360.56,360.79,183420.0,357.4664,357.7236,356.6947,356.9223,183420.0
2024-07-02 09:30:00,359.53,362.79,359.25,360.87,106506.0,355.6758,358.9008,355.3988,357.0014,106506.0
2024-07-02 10:00:00,360.82,363.61,360.26,363.1,71849.0,356.952,359.7121,356.398,359.2075,71849.0
2024-07-02 10:30:00,363.14,363.14,361.75,361.96,17409.0,359.2471,359.2471,357.872,358.0797,17409.0
2024-07-02 11:00:00,362.19,362.22,361.49,361.68,18657.0,358.3073,358.337,357.6148,357.8027,18657.0
2024-07-02 11:30:00,361.81,362.08,360.96,361.87,24576.0,357.9313,358.1985,357.0905,357.9907,24576.0
2024-07-02 12:00:00,361.86,362.19,361.41,361.41,24569.0,357.9808,358.3073,357.5356,357.5356,24569.0
2024-07-02 12:30:00,361.38,362.9,361.29,362.76,64465.0,357.506,359.0097,357.4169,358.8712,64465.0
2024-07-02 13:00:00,362.79,363.41,362.49,363.17,30453.0,358.9008,359.5142,358.6041,359.2768,30453.0
2024-07-02 13:30:00,363.24,363.53,362.43,363.53,26886.0,359.346,359.6329,358.5447,359.6329,26886.0
2024-07-02 14:00:00,363.57,364.21,363.55,363.75,36506.0,359.6725,360.3056,359.6527,359.8506,36506.0
2024-07-02 14:30:00,363.79,363.83,363.05,363.34,20110.0,359.8901,359.9297,359.1581,359.4449,20110.0
2024-07-02 15:00:00,363.26,364.2,363.16,363.98,33084.0,359.3658,360.2957,359.2669,360.0781,33084.0
2024-07-02 15:30:00,363.94,365.46,363.9,365.04,100476.0,360.0385,361.5422,359.9989,361.1267,100476.0
2024-07-03 09:30:00,365.44,367.62,364.95,365.94,48891.0,361.5224,363.6791,361.0377,362.0171,48891.0
2024-07-03 10:00:00,366.09,367.24,363.96,364.08,38284.0,362.1655,363.3031,360.0583,360.177,38284.0
2024-07-03 10:30:00,364.22,364.83,361.76,361.92,49921.0,360.3155,360.919,357.8819,358.0402,49921.0
2024-07-03 11:00:00,361.75,362.82,361.36,362.07,36256.0,357.872,358.9305,357.4862,358.1886,36256.0
2024-07-03 11:30:00,361.8,362.28,361.52,361.63,24442.0,357.9215,358.3963,357.6445,357.7533,24442.0
2024-07-03 12:00:00,361.53,362.27,361.2,361.2,35018.0,357.6543,358.3864,357.3279,357.3279,35018.0
2024-07-03 12:30:00,361.2,363.67,361.11,362.58,75397.0,357.3279,359.7714,357.2389,358.6931,75397.0
2024-07-05 09:30:00,363.16,363.16,358.58,359.31,73653.0,359.2669,359.2669,354.736,355.4581,73653.0
2024-07-05 10:00:00,359.19,359.23,356.89,357.05,71763.0,355.3394,355.379,353.0641,353.2224,71763.0
2024-07-05 10:30:00,357.04,359.04,356.8,358.66,39197.0,353.2125,355.191,352.9751,354.8151,39197.0
2024-07-05 11:00:00,358.56,358.89,358.01,358.73,43921.0,354.7162,355.0427,354.1721,354.8844,43921.0
2024-07-05 11:30:00,358.85,359.11,357.81,357.9,31486.0,355.0031,355.2603,353.9742,354.0633,31486.0
2024-07-05 12:00:00,357.82,358.06,357.35,357.62,21140.0,353.9841,354.2215,353.5192,353.7863,21140.0
2024-07-05 12:30:00,357.61,358.11,357.3,357.89,18782.0,353.7764,354.271,353.4697,354.0534,18782.0
2024-07-05 13:00:00,357.93,358.23,357.59,357.86,17293.0,354.0929,354.3897,353.7566,354.0237,17293.0
2024-07-05 13:30:00,357.84,358.62,357.73,357.87,13035.0,354.0039,354.7755,353.8951,354.0336,13035.0
2024-07-05 14:00:00,357.76,357.96,357.46,357.69,16525.0,353.9248,354.1226,353.628,353.8555,16525.0
2024-07-05 14:30:00,357.7,358.65,357.47,358.51,13200.0,353.8654,354.8052,353.6379,354.6667,13200.0
2024-07-05 15:00:00,358.53,358.6,357.87,358.11,27417.0,354.6865,354.7558,354.0336,354.271,27417.0
2024-07-05 15:30:00,358.0,360.23,357.9,359.9,126269.0,354.1622,356.3683,354.0633,356.0418,126269.0
2024-07-08 09:30:00,360.1,361.64,357.58,359.83,64561.0,356.2397,357.7632,353.7467,355.9726,64561.0
2024-07-08 10:00:00,359.82,360.3,358.5,359.24,59789.0,355.9627,356.4375,354.6568,355.3889,59789.0
2024-07-08 10:30:00,359.23,360.14,359.21,359.47,83230.0,355.379,356.2792,355.3592,355.6164,83230.0
2024-07-08 11:00:00,359.37,360.45,358.89,359.08,25775.0,355.5175,356.5859,355.0427,355.2306,25775.0
2024-07-08 11:30:00,359.03,359.1,357.73,358.02,108202.0,355.1811,355.2504,353.8951,354.182,108202.0
2024-07-08 12:00:00,358.03,358.7,357.91,358.0,26024.0,354.1919,354.8547,354.0732,354.1622,26024.0
2024-07-08 12:30:00,357.95,359.49,357.9,359.38,23143.0,354.1127,355.6362,354.0633,355.5274,23143.0
2024-07-08 13:00:00,359.4,359.4,358.66,358.66,42425.0,355.5472,355.5472,354.8151,354.8151,42425.0
2024-07-08 13:30:00,358.54,358.99,358.4,358.65,54155.0,354.6964,355.1416,354.5579,354.8052,54155.0
2024-07-08 14:00:00,358.63,358.66,357.67,357.93,25649.0,354.7854,354.8151,353.8357,354.0929,25649.0
2024-07-08 14:30:00,357.92,358.15,356.86,357.43,40791.0,354.083,354.3106,353.0344,353.5983,40791.0
2024-07-08 15:00:00,357.38,357.38,356.13,356.38,54702.0,353.5488,353.5488,352.3122,352.5596,54702.0
2024-07-08 15:30:00,356.32,356.91,354.75,355.27,255676.0,352.5002,353.0839,350.947,351.4615,255676.0
2024-07-09 09:30:00,354.76,355.32,352.01,353.0,105328.0,350.9569,351.5109,348.2364,349.2158,105328.0
2024-07-09 10:00:00,353.13,353.33,349.73,350.42,119849.0,349.3444,349.5423,345.9808,346.6634,119849.0
2024-07-09 10:30:00,350.2,350.76,348.19,348.74,128482.0,346.4458,346.9998,344.4574,345.0015,128482.0
2024-07-09 11:00:00,348.78,349.82,348.44,348.9,58023.0,345.041,346.0699,344.7047,345.1597,58023.0
2024-07-09 11:30:00,348.92,349.3,347.88,349.3,68625.0,345.1795,345.5555,344.1507,345.5555,68625.0
2024-07-09 12:00:00,349.16,349.2,348.43,348.9,34475.0,345.417,345.4565,344.6948,345.1597,34475.0
2024-07-09 12:30:00,348.79,350.64,348.68,350.24,57511.0,345.0509,346.8811,344.9421,346.4854,57511.0
2024-07-09 13:00:00,350.11,350.79,349.78,350.38,76333.0,346.3568,347.0295,346.0303,346.6239,76333.0
2024-07-09 13:30:00,350.31,350.88,350.0,350.05,65470.0,346.5546,347.1185,346.248,346.2974,65470.0
2024-07-09 14:00:00,350.0,351.24,349.48,349.67,139571.0,346.248,347.4747,345.7335,345.9215,139571.0
2024-07-09 14:30:00,349.59,349.82,346.21,346.63,75480.0,345.8423,346.0699,342.4986,342.9141,75480.0
2024-07-09 15:00:00,346.52,347.81,345.93,347.75,76974.0,342.8053,344.0814,342.2216,344.0221,76974.0
2024-07-09 15:30:00,347.76,349.17,347.63,348.76,194125.0,344.032,345.4268,343.9034,345.0212,194125.0
2024-07-10 09:30:00,349.3,352.56,348.96,349.5,110767.0,345.5555,348.7805,345.2191,345.7533,110767.0
2024-07-10 10:00:00,349.67,350.7,348.29,348.8,51032.0,345.9215,346.9404,344.5563,345.0608,51032.0
2024-07-10 10:30:00,348.81,349.58,348.34,348.94,51807.0,345.0707,345.8325,344.6057,345.1993,51807.0
2024-07-10 11:00:00,348.81,349.44,347.8,348.27,59708.0,345.0707,345.694,344.0715,344.5365,59708.0
2024-07-10 11:30:00,348.29,348.93,347.97,348.57,32572.0,344.5563,345.1894,344.2397,344.8333,32572.0
2024-07-10 12:00:00,348.57,350.0,348.54,349.57,41769.0,344.8333,346.248,344.8036,345.8226,41769.0
2024-07-10 12:30:00,349.45,349.6,348.9,349.2,50308.0,345.7038,345.8522,345.1597,345.4565,50308.0
2024-07-10 13:00:00,349.19,350.12,349.18,349.46,42771.0,345.4466,346.3667,345.4367,345.7137,42771.0
2024-07-10 13:30:00,349.51,349.61,348.63,349.0,47923.0,345.7632,345.8621,344.8926,345.2587,47923.0
2024-07-10 14:00:00,349.02,349.22,348.28,348.69,49671.0,345.2785,345.4763,344.5464,344.952,49671.0
2024-07-10 14:30:00,348.62,349.08,348.34,349.08,43971.0,344.8827,345.3378,344.6057,345.3378,43971.0
2024-07-10 15:00:00,349.09,349.55,348.78,349.05,68864.0,345.3477,345.8028,345.041,345.3081,68864.0
2024-07-10 15:30:00,349.2,351.79,348.99,351.41,157080.0,345.4565,348.0188,345.2488,347.6428,157080.0
2024-07-11 09:30:00,352.9,358.31,352.5,357.24,153787.0,349.1169,354.4689,348.7212,353.4103,153787.0
2024-07-11 10:00:00,357.54,359.5,357.35,358.66,90150.0,353.7071,355.6461,353.5192,354.8151,90150.0
2024-07-11 10:30:00,358.65,361.17,358.65,360.83,103413.0,354.8052,357.2982,354.8052,356.9619,103413.0
2024-07-11 11:00:00,360.97,362.77,360.81,361.8,91065.0,357.1004,358.8811,356.9421,357.9215,91065.0
2024-07-11 11:30:00,361.66,362.2,361.38,361.65,87016.0,357.783,358.3172,357.506,357.7731,87016.0
2024-07-11 12:00:00,361.53,361.74,359.6,359.6,56855.0,357.6543,357.8621,355.745,355.745,56855.0
2024-07-11 12:30:00,359.61,361.12,359.58,360.85,31181.0,355.7549,357.2487,355.7253,356.9816,31181.0
2024-07-11 13:00:00,360.89,361.06,359.9,360.8,25860.0,357.0212,357.1894,356.0418,356.9322,25860.0
2024-07-11 13:30:00,360.76,362.19,360.48,362.05,37746.0,356.8926,358.3073,356.6156,358.1688,37746.0
2024-07-11 14:00:00,362.21,362.26,361.07,361.3,26464.0,358.3271,358.3765,357.1993,357.4268,26464.0
2024-07-11 14:30:00,361.43,362.12,361.14,361.44,33709.0,357.5554,358.238,357.2685,357.5653,33709.0
2024-07-11 15:00:00,361.43,361.52,360.45,361.19,45821.0,357.5554,357.6445,356.5859,357.318,45821.0
2024-07-11 15:30:00,361.27,361.89,361.09,361.34,193952.0,357.3971,358.0105,357.2191,357.4664,193952.0
2024-07-12 09:30:00,364.5,366.58,363.47,364.54,70018.0,360.5925,362.6502,359.5736,360.6321,70018.0
2024-07-12 10:00:00,364.59,366.46,363.74,366.16,37448.0,360.6815,362.5315,359.8407,362.2347,37448.0
2024-07-12 10:30:00,366.29,366.29,364.52,365.9,25131.0,362.3633,362.3633,360.6123,361.9775,25131.0
2024-07-12 11:00:00,366.01,366.63,365.76,366.63,19555.0,362.0863,362.6997,361.839,362.6997,19555.0
2024-07-12 11:30:00,366.4,366.74,365.6,365.7,36694.0,362.4721,362.8085,361.6807,361.7796,36694.0
2024-07-12 12:00:00,365.78,366.69,365.64,366.46,47353.0,361.8588,362.759,361.7203,362.5315,47353.0
2024-07-12 12:30:00,366.6,366.89,365.94,366.89,17817.0,362.67,362.9569,362.0171,362.9569,17817.0
2024-07-12 13:00:00,366.66,367.61,366.32,367.52,17942.0,362.7294,363.6692,362.393,363.5801,17942.0
2024-07-12 13:30:00,367.48,368.15,367.4,367.42,36480.0,363.5406,364.2034,363.4614,363.4812,36480.0
2024-07-12 14:00:00,367.42,367.7,366.46,367.07,15278.0,363.4812,363.7582,362.5315,363.135,15278.0
2024-07-12 14:30:00,367.04,367.04,366.45,366.89,13551.0,363.1053,363.1053,362.5216,362.9569,13551.0
2024-07-12 15:00:00,366.9,367.59,366.74,366.97,23178.0,362.9668,363.6494,362.8085,363.036,23178.0
2024-07-12 15:30:00,366.85,367.09,365.18,365.56,71042.0,362.9173,363.1547,361.2652,361.6411,71042.0
2024-07-15 09:30:00,365.06,366.53,363.13,366.42,47872.0,361.1465,362.6007,359.2372,362.4919,47872.0
2024-07-15 10:00:00,366.42,368.5,365.71,367.34,30752.0,362.4919,364.5496,361.7895,363.4021,30752.0
2024-07-15 10:30:00,367.27,368.0,366.45,367.28,26050.0,363.3328,364.055,362.5216,363.3427,26050.0
2024-07-15 11:00:00,367.32,368.36,367.29,367.77,27183.0,363.3823,364.4111,363.3526,363.8275,27183.0
2024-07-15 11:30:00,367.77,369.73,367.24,369.48,21876.0,363.8275,365.7664,363.3031,365.5191,21876.0
2024-07-15 12:00:00,369.47,369.87,369.1,369.31,21871.0,365.5092,365.9049,365.1432,365.3509,21871.0
2024-07-15 12:30:00,369.15,369.62,368.79,369.56,15414.0,365.1927,365.6576,364.8365,365.5983,15414.0
2024-07-15 13:00:00,369.56,370.1,369.34,369.49,21423.0,365.5983,366.1325,365.3806,365.529,21423.0
2024-07-15 13:30:00,369.61,369.61,367.63,368.54,31252.0,365.6477,365.6477,363.689,364.5892,31252.0
2024-07-15 14:00:00,368.54,369.99,368.33,369.96,30174.0,364.5892,366.0237,364.3815,365.994,30174.0
2024-07-15 14:30:00,369.98,370.44,369.72,370.28,34495.0,366.0138,366.4688,365.7566,366.3105,34495.0
2024-07-15 15:00:00,370.37,372.18,370.21,371.66,66966.0,366.3996,368.1902,366.2413,367.6758,66966.0
2024-07-15 15:30:00,371.66,372.02,370.63,371.99,186817.0,367.6758,368.0319,366.6568,368.0022,186817.0
2024-07-16 09:30:00,372.0,372.25,365.93,370.88,102893.0,368.0121,368.2594,362.0072,366.9041,102893.0
2024-07-16 10:00:00,370.9,375.14,370.87,373.59,73607.0,366.9239,371.1184,366.8942,369.5851,73607.0
2024-07-16 10:30:00,373.55,375.76,373.3,375.52,49947.0,369.5455,371.7318,369.2982,371.4944,49947.0
2024-07-16 11:00:00,375.51,377.78,375.37,377.55,101034.0,371.4845,373.7301,371.346,373.5026,101034.0
2024-07-16 11:30:00,377.5,377.9,376.02,377.76,141775.0,373.4531,373.8489,371.989,373.7104,141775.0
2024-07-16 12:00:00,377.77,378.85,377.62,378.31,30602.0,373.7203,374.7887,373.5719,374.2545,30602.0
2024-07-16 12:30:00,378.17,378.72,377.81,378.36,33236.0,374.116,374.6601,373.7598,374.3039,33236.0
2024-07-16 13:00:00,378.38,378.9,378.3,378.3,17579.0,374.3237,374.8381,374.2446,374.2446,17579.0
2024-07-16 13:30:00,378.32,379.11,377.87,379.04,34934.0,374.2644,375.0459,373.8192,374.9766,34934.0
2024-07-16 14:00:00,379.04,379.71,378.52,379.54,47894.0,374.9766,375.6395,374.4622,375.4713,47894.0
2024-07-16 14:30:00,379.55,380.4,379.41,380.33,40329.0,375.4812,376.3221,375.3427,376.2528,40329.0
2024-07-16 15:00:00,380.34,380.47,379.29,380.38,50289.0,376.2627,376.3913,375.224,376.3023,50289.0
2024-07-16 15:30:00,380.29,380.63,377.33,377.64,179248.0,376.2132,376.5496,373.285,373.5916,179248.0
2024-07-17 09:30:00,378.03,384.14,377.68,383.92,95689.0,373.9775,380.022,373.6312,379.8043,95689.0
2024-07-17 10:00:00,383.82,385.18,381.95,384.77,130886.0,379.7054,381.0508,377.8554,380.6452,130886.0
2024-07-17 10:30:00,384.59,385.54,382.27,383.58,63953.0,380.4671,381.407,378.172,379.468,63953.0
2024-07-17 11:00:00,383.47,384.47,383.18,384.17,34987.0,379.3591,380.3484,379.0723,380.0516,34987.0
2024-07-17 11:30:00,384.02,385.5,383.37,385.0,41303.0,379.9033,381.3674,379.2602,380.8727,41303.0
2024-07-17 12:00:00,384.81,385.09,383.89,384.32,39339.0,380.6848,380.9618,379.7746,380.2,39339.0
2024-07-17 12:30:00,384.16,385.87,384.04,385.7,31601.0,380.0418,381.7334,379.923,381.5652,31601.0
2024-07-17 13:00:00,385.5,385.83,384.88,385.83,27329.0,381.3674,381.6938,380.754,381.6938,27329.0
2024-07-17 13:30:00,385.77,385.77,384.86,385.13,21599.0,381.6345,381.6345,380.7342,381.0014,21599.0
2024-07-17 14:00:00,385.32,385.47,384.54,385.19,27060.0,381.1893,381.3377,380.4177,381.0607,27060.0
2024-07-17 14:30:00,385.3,385.85,384.79,385.72,29461.0,381.1695,381.7136,380.665,381.585,29461.0
2024-07-17 15:00:00,385.63,387.53,385.17,387.41,83888.0,381.496,383.3756,381.0409,383.2569,83888.0
2024-07-17 15:30:00,387.43,387.47,384.98,385.01,160135.0,383.2767,383.3163,380.853,380.8826,160135.0
2024-07-18 09:30:00,382.8,388.98,381.1,388.92,77665.0,378.6963,384.8101,377.0146,384.7507,77665.0
2024-07-18 10:00:00,388.66,390.34,387.93,389.57,142809.0,384.4935,386.1555,383.7713,385.3938,142809.0
2024-07-18 10:30:00,389.32,390.07,387.65,389.16,144885.0,385.1464,385.8884,383.4943,384.9882,144885.0
2024-07-18 11:00:00,389.22,390.06,388.35,388.47,51601.0,385.0475,385.8785,384.1868,384.3055,51601.0
2024-07-18 11:30:00,388.26,389.22,386.95,388.84,67191.0,384.0978,385.0475,382.8018,384.6716,67191.0
2024-07-18 12:00:00,388.56,389.0,384.72,384.87,114819.0,384.3946,384.8299,380.5957,380.7441,114819.0
2024-07-18 12:30:00,384.88,388.23,384.88,387.42,48253.0,380.754,384.0681,380.754,383.2668,48253.0
2024-07-18 13:00:00,387.53,387.74,386.31,386.75,23083.0,383.3756,383.5834,382.1687,382.604,23083.0
2024-07-18 13:30:00,386.79,387.04,385.49,385.49,16040.0,382.6436,382.8909,381.3575,381.3575,16040.0
2024-07-18 14:00:00,385.58,385.58,384.11,384.25,35685.0,381.4465,381.4465,379.9923,380.1308,35685.0
2024-07-18 14:30:00,384.25,384.53,383.27,383.75,40004.0,380.1308,380.4078,379.1613,379.6361,40004.0
2024-07-18 15:00:00,383.6,383.75,381.23,381.87,48033.0,379.4878,379.6361,377.1432,377.7763,48033.0
2024-07-18 15:30:00,381.72,382.41,380.53,380.93,149001.0,377.6279,378.3105,376.4507,376.8464,149001.0
2024-07-19 09:30:00,383.24,384.14,378.25,380.85,116762.0,379.1316,380.022,374.1951,376.7672,116762.0
2024-07-19 10:00:00,380.85,380.95,379.15,379.31,62436.0,376.7672,376.8662,375.0855,375.2437,62436.0
2024-07-19 10:30:00,379.72,380.57,377.18,377.46,45083.0,375.6493,376.4902,373.1366,373.4136,45083.0
2024-07-19 11:00:00,377.29,378.56,377.22,377.99,56390.0,373.2454,374.5018,373.1762,373.9379,56390.0
2024-07-19 11:30:00,378.05,378.82,377.35,377.98,40162.0,373.9973,374.759,373.3048,373.928,40162.0
2024-07-19 12:00:00,378.28,379.9,378.02,378.34,23798.0,374.2248,375.8274,373.9676,374.2841,23798.0
2024-07-19 12:30:00,378.34,378.59,377.89,378.19,34273.0,374.2841,374.5315,373.839,374.1358,34273.0
2024-07-19 13:00:00,377.98,378.49,377.67,378.09,22939.0,373.928,374.4325,373.6213,374.0368,22939.0
2024-07-19 13:30:00,378.06,378.99,377.87,378.73,25435.0,374.0071,374.9272,373.8192,374.67,25435.0
2024-07-19 14:00:00,379.07,379.07,378.23,378.81,24472.0,375.0063,375.0063,374.1753,374.7491,24472.0
2024-07-19 14:30:00,378.68,378.91,377.7,378.24,25811.0,374.6205,374.848,373.651,374.1852,25811.0
2024-07-19 15:00:00,378.35,378.7,377.77,378.15,46963.0,374.294,374.6403,373.7203,374.0962,46963.0
2024-07-19 15:30:00,378.06,378.5,377.25,377.98,151051.0,374.0071,374.4424,373.2058,373.928,151051.0
2024-07-22 09:30:00,379.13,379.38,374.04,374.04,40974.0,375.0657,375.313,370.0302,370.0302,40974.0
2024-07-22 10:00:00,373.75,374.55,372.28,374.55,55076.0,369.7433,370.5348,368.2891,370.5348,55076.0
2024-07-22 10:30:00,374.66,379.02,374.34,378.84,42261.0,370.6436,374.9569,370.327,374.7788,42261.0
2024-07-22 11:00:00,378.89,380.65,378.06,378.1,47820.0,374.8282,376.5694,374.0071,374.0467,47820.0
2024-07-22 11:30:00,378.15,378.75,377.8,378.4,16769.0,374.0962,374.6897,373.7499,374.3435,16769.0
2024-07-22 12:00:00,378.38,378.84,377.78,377.98,16904.0,374.3237,374.7788,373.7301,373.928,16904.0
2024-07-22 12:30:00,378.09,378.86,377.77,378.79,14179.0,374.0368,374.7986,373.7203,374.7293,14179.0
2024-07-22 13:00:00,378.89,379.91,378.74,379.55,15636.0,374.8282,375.8373,374.6799,375.4812,15636.0
2024-07-22 13:30:00,379.54,379.61,378.79,379.31,42335.0,375.4713,375.5405,374.7293,375.2437,42335.0
2024-07-22 14:00:00,379.28,379.28,377.65,378.5,56614.0,375.2141,375.2141,373.6015,374.4424,56614.0
2024-07-22 14:30:00,378.73,379.46,378.65,379.41,23936.0,374.67,375.3921,374.5908,375.3427,23936.0
2024-07-22 15:00:00,379.35,380.03,379.07,379.68,29045.0,375.2833,375.956,375.0063,375.6098,29045.0
2024-07-22 15:30:00,379.75,380.15,378.84,379.43,75404.0,375.679,376.0747,374.7788,375.3625,75404.0
2024-07-23 09:30:00,376.34,378.29,375.41,376.65,32141.0,372.3056,374.2347,371.3856,372.6123,32141.0
2024-07-23 10:00:00,376.69,377.59,375.2,375.58,27703.0,372.6518,373.5422,371.1778,371.5537,27703.0
2024-07-23 10:30:00,375.64,376.79,374.51,375.52,24799.0,371.6131,372.7508,370.4952,371.4944,24799.0
2024-07-23 11:00:00,375.67,376.36,375.18,375.67,17211.0,371.6428,372.3254,371.158,371.6428,17211.0
2024-07-23 11:30:00,375.69,376.53,375.54,376.13,17979.0,371.6626,372.4935,371.5142,372.0978,17979.0
2024-07-23 12:00:00,376.32,376.71,375.02,375.26,23105.0,372.2858,372.6716,370.9997,371.2372,23105.0
2024-07-23 12:30:00,375.0,375.52,373.16,373.56,79221.0,370.9799,371.4944,369.1597,369.5554,79221.0
2024-07-23 13:00:00,373.51,374.23,372.79,373.41,31657.0,369.5059,370.2182,368.7936,369.407,31657.0
2024-07-23 13:30:00,373.37,373.94,372.39,372.44,38329.0,369.3674,369.9313,368.3979,368.4474,38329.0
2024-07-23 14:00:00,372.56,374.24,372.5,373.63,21975.0,368.5661,370.2281,368.5067,369.6246,21975.0
2024-07-23 14:30:00,373.7,373.84,372.67,372.74,22452.0,369.6939,369.8324,368.6749,368.7442,22452.0
2024-07-23 15:00:00,372.66,373.21,372.5,372.78,37111.0,368.665,369.2091,368.5067,368.7837,37111.0
2024-07-23 15:30:00,372.69,372.87,370.76,371.39,124500.0,368.6947,368.8728,366.7854,367.4086,124500.0
2024-07-24 09:30:00,370.41,372.87,368.47,369.67,70549.0,366.4392,368.8728,364.52,365.7071,70549.0
2024-07-24 10:00:00,369.58,370.13,367.93,368.98,37759.0,365.6181,366.1622,363.9857,365.0245,37759.0
2024-07-24 10:30:00,368.94,370.96,368.71,370.12,33665.0,364.9849,366.9833,364.7574,366.1523,33665.0
2024-07-24 11:00:00,369.95,372.37,369.68,372.11,54008.0,365.9841,368.3781,365.717,368.1209,54008.0
2024-07-24 11:30:00,372.14,373.68,371.59,373.13,30573.0,368.1506,369.6741,367.6065,369.13,30573.0
2024-07-24 12:00:00,373.05,375.68,373.05,374.33,30715.0,369.0509,371.6527,369.0509,370.3171,30715.0
2024-07-24 12:30:00,374.14,374.45,371.42,371.75,14424.0,370.1292,370.4358,367.4383,367.7648,14424.0
2024-07-24 13:00:00,372.0,372.36,371.54,371.55,9576.0,368.0121,368.3682,367.557,367.5669,9576.0
2024-07-24 13:30:00,371.42,372.85,371.42,372.0,18101.0,367.4383,368.853,367.4383,368.0121,18101.0
2024-07-24 14:00:00,372.0,372.25,371.4,371.72,17492.0,368.0121,368.2594,367.4185,367.7351,17492.0
2024-07-24 14:30:00,371.79,372.01,370.39,370.97,23449.0,367.8044,368.022,366.4194,366.9932,23449.0
2024-07-24 15:00:00,370.79,370.84,369.88,370.0,66356.0,366.8151,366.8645,365.9148,366.0335,66356.0
2024-07-24 15:30:00,370.13,371.0,368.89,369.39,104861.0,366.1622,367.0228,364.9354,365.4301,104861.0
2024-07-25 09:30:00,368.17,376.47,368.17,375.75,69490.0,364.2232,372.4342,364.2232,371.7219,69490.0
2024-07-25 10:00:00,375.23,379.25,374.39,378.78,66930.0,371.2075,375.1844,370.3765,374.7194,66930.0
2024-07-25 10:30:00,378.32,380.53,378.23,380.53,60856.0,374.2644,376.4507,374.1753,376.4507,60856.0
2024-07-25 11:00:00,380.61,382.94,380.08,380.09,52798.0,376.5298,378.8348,376.0055,376.0154,52798.0
2024-07-25 11:30:00,379.86,381.8,379.58,381.77,47706.0,375.7878,377.7071,375.5109,377.6774,47706.0
2024-07-25 12:00:00,381.55,383.68,381.45,383.67,34408.0,377.4597,379.5669,377.3608,379.557,34408.0
2024-07-25 12:30:00,383.53,385.7,383.39,385.25,35437.0,379.4185,381.5652,379.28,381.1201,35437.0
2024-07-25 13:00:00,385.49,386.26,384.92,385.67,38048.0,381.3575,382.1192,380.7936,381.5356,38048.0
2024-07-25 13:30:00,385.5,385.65,384.51,384.51,28539.0,381.3674,381.5158,380.388,380.388,28539.0
2024-07-25 14:00:00,384.5,384.5,383.92,384.12,24314.0,380.3781,380.3781,379.8043,380.0022,24314.0
2024-07-25 14:30:00,384.3,384.6,382.69,383.23,21650.0,380.1803,380.477,378.5875,379.1217,21650.0
2024-07-25 15:00:00,383.23,384.12,382.5,383.87,30499.0,379.1217,380.0022,378.3995,379.7549,30499.0
2024-07-25 15:30:00,383.66,384.5,381.26,381.7,103818.0,379.5471,380.3781,377.1728,377.6081,103818.0
2024-07-26 09:30:00,385.27,389.99,384.07,387.99,72882.0,381.1399,385.8093,379.9527,383.8307,72882.0
2024-07-26 10:00:00,387.36,389.8,387.3,387.99,52151.0,383.2074,385.6213,383.1481,383.8307,52151.0
2024-07-26 10:30:00,387.71,388.58,386.0,387.72,42058.0,383.5537,384.4144,381.862,383.5636,42058.0
2024-07-26 11:00:00,387.83,388.47,387.28,388.0,29829.0,383.6724,384.3055,383.1283,383.8406,29829.0
2024-07-26 11:30:00,388.0,388.86,386.86,388.56,44880.0,383.8406,384.6914,382.7128,384.3946,44880.0
2024-07-26 12:00:00,388.78,389.24,388.24,388.54,38584.0,384.6122,385.0673,384.078,384.3748,38584.0
2024-07-26 12:30:00,388.66,389.74,388.51,389.59,62030.0,384.4935,385.5619,384.3451,385.4135,62030.0
2024-07-26 13:00:00,389.71,389.71,388.3,389.06,35518.0,385.5323,385.5323,384.1374,384.8892,35518.0
2024-07-26 13:30:00,389.02,389.15,387.44,387.66,44701.0,384.8497,384.9783,383.2866,383.5042,44701.0
2024-07-26 14:00:00,387.71,388.21,387.41,387.83,25471.0,383.5537,384.0483,383.2569,383.6724,25471.0
2024-07-26 14:30:00,387.67,388.31,387.41,387.8,27555.0,383.5141,384.1473,383.2569,383.6427,27555.0
2024-07-26 15:00:00,387.6,388.36,387.45,387.87,37382.0,383.4449,384.1967,383.2965,383.712,37382.0
2024-07-26 15:30:00,387.75,387.84,385.56,386.55,191267.0,383.5933,383.6823,381.4267,382.4061,191267.0
2024-07-29 09:30:00,385.17,386.54,381.04,383.6,51108.0,381.0409,382.3962,376.9552,379.4878,51108.0
2024-07-29 10:00:00,383.47,384.28,382.63,382.99,41797.0,379.3591,380.1605,378.5282,378.8843,41797.0
2024-07-29 10:30:00,382.8,383.05,380.86,381.61,29188.0,378.6963,378.9437,376.7771,377.5191,29188.0
2024-07-29 11:00:00,381.61,381.76,379.92,380.22,37586.0,377.5191,377.6675,375.8472,376.144,37586.0
2024-07-29 11:30:00,380.28,381.04,379.84,380.86,24656.0,376.2033,376.9552,375.7681,376.7771,24656.0
2024-07-29 12:00:00,380.49,381.43,380.16,380.22,27090.0,376.4111,377.341,376.0846,376.144,27090.0
2024-07-29 12:30:00,380.12,380.12,371.0,373.8,132257.0,376.0451,376.0451,367.0228,369.7928,132257.0
2024-07-29 13:00:00,373.69,376.11,373.69,374.15,44411.0,369.684,372.078,369.684,370.1391,44411.0
2024-07-29 13:30:00,374.17,374.25,372.68,374.02,39320.0,370.1588,370.238,368.6848,370.0105,39320.0
2024-07-29 14:00:00,374.0,376.49,373.71,376.26,52649.0,369.9907,372.454,369.7038,372.2264,52649.0
2024-07-29 14:30:00,376.85,377.26,376.03,377.04,20925.0,372.8101,373.2157,371.9989,372.9981,20925.0
2024-07-29 15:00:00,377.25,377.99,376.91,377.24,27670.0,373.2058,373.9379,372.8695,373.1959,27670.0
2024-07-29 15:30:00,377.39,380.0,376.74,376.98,148485.0,373.3443,375.9263,372.7013,372.9387,148485.0
2024-07-30 09:30:00,365.97,372.34,364.18,370.77,244316.0,362.0468,368.3485,360.2759,366.7953,244316.0
2024-07-30 10:00:00,371.02,373.0,370.32,372.57,152289.0,367.0426,369.0014,366.3501,368.576,152289.0
2024-07-30 10:30:00,372.82,375.0,371.57,373.64,157750.0,368.8233,370.9799,367.5867,369.6345,157750.0
2024-07-30 11:00:00,373.13,373.39,371.72,371.72,71090.0,369.13,369.3872,367.7351,367.7351,71090.0
2024-07-30 11:30:00,371.78,372.16,370.83,372.04,75636.0,367.7945,368.1704,366.8547,368.0517,75636.0
2024-07-30 12:00:00,372.06,372.32,371.07,372.05,32906.0,368.0715,368.3287,367.0921,368.0616,32906.0
2024-07-30 12:30:00,372.15,373.39,371.67,372.34,64803.0,368.1605,369.3872,367.6856,368.3485,64803.0
2024-07-30 13:00:00,372.38,372.6,371.1,371.41,64965.0,368.388,368.6057,367.1218,367.4284,64965.0
2024-07-30 13:30:00,371.32,373.07,371.1,372.9,20861.0,367.3394,369.0706,367.1218,368.9025,20861.0
2024-07-30 14:00:00,372.83,373.55,372.27,372.55,42476.0,368.8332,369.5455,368.2792,368.5562,42476.0
2024-07-30 14:30:00,372.58,373.06,372.05,372.19,61818.0,368.5859,369.0607,368.0616,368.2001,61818.0
2024-07-30 15:00:00,372.32,372.81,371.86,372.81,64670.0,368.3287,368.8134,367.8736,368.8134,64670.0
2024-07-30 15:30:00,372.63,374.19,371.59,371.76,226434.0,368.6354,370.1786,367.6065,367.7747,226434.0
2024-07-31 09:30:00,373.22,375.15,371.36,372.16,51401.0,369.219,371.1283,367.379,368.1704,51401.0
2024-07-31 10:00:00,372.35,373.55,370.99,372.54,31055.0,368.3584,369.5455,367.0129,368.5463,31055.0
2024-07-31 10:30:00,372.72,374.0,372.27,373.8,37206.0,368.7244,369.9907,368.2792,369.7928,37206.0
2024-07-31 11:00:00,373.7,375.52,373.4,374.48,42191.0,369.6939,371.4944,369.3971,370.4655,42191.0
2024-07-31 11:30:00,374.48,376.49,374.48,376.3,30850.0,370.4655,372.454,370.4655,372.266,30850.0
2024-07-31 12:00:00,376.0,376.67,375.41,375.75,29003.0,371.9692,372.632,371.3856,371.7219,29003.0
2024-07-31 12:30:00,375.75,375.99,374.46,374.92,73614.0,371.7219,371.9593,370.4457,370.9008,73614.0
2024-07-31 13:00:00,374.8,375.58,374.57,374.97,70702.0,370.7821,371.5537,370.5546,370.9503,70702.0
2024-07-31 13:30:00,374.76,375.08,373.68,374.43,39888.0,370.7425,371.0591,369.6741,370.4161,39888.0
2024-07-31 14:00:00,374.08,374.09,373.09,373.52,97370.0,370.0698,370.0797,369.0904,369.5158,97370.0
2024-07-31 14:30:00,373.53,376.78,373.29,375.95,60956.0,369.5257,372.7409,369.2883,371.9198,60956.0
2024-07-31 15:00:00,375.95,376.31,373.01,373.33,151327.0,371.9198,372.2759,369.0113,369.3279,151327.0
2024-07-31 15:30:00,373.11,374.9,371.37,371.98,139234.0,369.1102,370.881,367.3889,367.9923,139234.0
2024-08-01 09:30:00,366.37,371.21,365.05,365.89,206691.0,362.4425,367.2306,361.1366,361.9676,206691.0
2024-08-01 10:00:00,365.8,366.19,362.47,363.21,132151.0,361.8786,362.2644,358.5843,359.3163,132151.0
2024-08-01 10:30:00,363.34,364.04,361.56,361.71,112115.0,359.4449,360.1374,357.684,357.8324,112115.0
2024-08-01 11:00:00,361.78,362.3,357.79,358.67,164649.0,357.9017,358.4161,353.9544,354.825,164649.0
2024-08-01 11:30:00,358.46,359.61,357.01,358.6,136174.0,354.6173,355.7549,353.1828,354.7558,136174.0
2024-08-01 12:00:00,358.41,360.82,357.86,359.84,55824.0,354.5678,356.952,354.0237,355.9825,55824.0
2024-08-01 12:30:00,359.83,360.01,358.11,358.83,70808.0,355.9726,356.1506,354.271,354.9833,70808.0
2024-08-01 13:00:00,358.66,358.96,356.72,357.13,84187.0,354.8151,355.1119,352.8959,353.3015,84187.0
2024-08-01 13:30:00,356.81,358.71,356.5,358.6,83823.0,352.9849,354.8646,352.6783,354.7558,83823.0
2024-08-01 14:00:00,358.52,358.53,356.64,357.51,109679.0,354.6766,354.6865,352.8168,353.6774,109679.0
2024-08-01 14:30:00,357.63,357.63,356.29,357.03,54569.0,353.7962,353.7962,352.4705,353.2026,54569.0
2024-08-01 15:00:00,356.95,357.75,356.02,356.12,123339.0,353.1234,353.9149,352.2034,352.3023,123339.0
2024-08-01 15:30:00,356.45,359.14,356.44,357.92,280364.0,352.6288,355.29,352.6189,354.083,280364.0
2024-08-02 09:30:00,356.16,358.27,351.51,357.13,188426.0,352.3419,354.4293,347.7418,353.3015,188426.0
2024-08-02 10:00:00,356.87,360.39,356.5,357.22,113848.0,353.0443,356.5266,352.6783,353.3906,113848.0
2024-08-02 10:30:00,357.25,358.21,356.52,357.08,81392.0,353.4202,354.3699,352.6981,353.2521,81392.0
2024-08-02 11:00:00,357.04,357.41,354.71,355.43,138770.0,353.2125,353.5785,350.9075,351.6197,138770.0
2024-08-02 11:30:00,355.52,356.13,354.56,355.45,42599.0,351.7088,352.3122,350.7591,351.6395,42599.0
2024-08-02 12:00:00,355.44,355.88,353.43,354.28,67645.0,351.6296,352.0649,349.6412,350.4821,67645.0
2024-08-02 12:30:00,354.41,354.52,351.09,352.33,86086.0,350.6107,350.7195,347.3263,348.553,86086.0
2024-08-02 13:00:00,352.27,354.46,351.51,354.45,70513.0,348.4936,350.6601,347.7418,350.6502,70513.0
2024-08-02 13:30:00,354.25,354.55,351.8,352.08,55079.0,350.4524,350.7492,348.0287,348.3057,55079.0
2024-08-02 14:00:00,352.08,354.04,351.44,354.02,72539.0,348.3057,350.2446,347.6725,350.2249,72539.0
2024-08-02 14:30:00,353.86,353.86,352.42,353.39,103237.0,350.0666,350.0666,348.642,349.6016,103237.0
2024-08-02 15:00:00,353.36,353.77,352.1,352.41,145931.0,349.5719,349.9775,348.3254,348.6321,145931.0
2024-08-02 15:30:00,352.54,354.0,351.37,353.75,388748.0,348.7607,350.2051,347.6033,349.9578,388748.0
2024-08-05 09:30:00,345.77,348.0,340.2,345.38,218886.0,342.0633,344.2694,336.553,341.6775,218886.0
2024-08-05 10:00:00,345.71,350.62,345.61,345.97,158231.0,342.0039,346.8613,341.905,342.2612,158231.0
2024-08-05 10:30:00,345.97,347.79,345.17,346.17,132642.0,342.2612,344.0616,341.4697,342.459,132642.0
2024-08-05 11:00:00,346.17,348.2,343.34,346.2,129255.0,342.459,344.4672,339.6593,342.4887,129255.0
2024-08-05 11:30:00,346.0,347.9,345.4,347.59,109395.0,342.2908,344.1705,341.6973,343.8638,109395.0
2024-08-05 12:00:00,347.36,351.41,347.22,349.77,134781.0,343.6363,347.6428,343.4978,346.0204,134781.0
2024-08-05 12:30:00,349.34,349.68,345.88,347.13,118465.0,345.595,345.9314,342.1721,343.4087,118465.0
2024-08-05 13:00:00,346.71,346.99,344.27,345.01,57056.0,342.9932,343.2702,340.5794,341.3114,57056.0
2024-08-05 13:30:00,345.0,346.35,344.31,345.22,34285.0,341.3016,342.6371,340.6189,341.5192,34285.0
2024-08-05 14:00:00,344.86,345.97,343.61,345.75,53533.0,341.1631,342.2612,339.9265,342.0435,53533.0
2024-08-05 14:30:00,345.87,346.39,344.82,345.13,38927.0,342.1622,342.6767,341.1235,341.4302,38927.0
2024-08-05 15:00:00,345.34,346.12,344.43,345.4,51877.0,341.6379,342.4095,340.7377,341.6973,51877.0
2024-08-05 15:30:00,345.5,345.58,342.8,344.85,165723.0,341.7962,341.8753,339.1251,341.1532,165723.0
2024-08-06 09:30:00,347.49,349.33,343.0,347.81,83907.0,343.7649,345.5851,339.323,344.0814,83907.0
2024-08-06 10:00:00,347.42,349.56,346.97,347.41,56679.0,343.6956,345.8127,343.2504,343.6857,56679.0
2024-08-06 10:30:00,346.93,349.48,346.48,348.04,54213.0,343.2109,345.7335,342.7657,344.309,54213.0
2024-08-06 11:00:00,348.12,348.12,342.78,342.78,66710.0,344.3881,344.3881,339.1054,339.1054,66710.0
2024-08-06 11:30:00,342.97,346.71,342.7,346.71,77363.0,339.2933,342.9932,339.0262,342.9932,77363.0
2024-08-06 12:00:00,346.59,347.46,345.59,346.35,29702.0,342.8745,343.7352,341.8852,342.6371,29702.0
2024-08-06 12:30:00,346.09,348.05,345.92,347.28,26842.0,342.3799,344.3189,342.2117,343.5571,26842.0
2024-08-06 13:00:00,347.28,348.2,347.01,347.16,28462.0,343.5571,344.4672,343.29,343.4384,28462.0
2024-08-06 13:30:00,347.29,348.46,347.04,347.94,30610.0,343.567,344.7245,343.3197,344.21,30610.0
2024-08-06 14:00:00,347.84,349.0,347.24,349.0,33844.0,344.1111,345.2587,343.5175,345.2587,33844.0
2024-08-06 14:30:00,349.04,349.45,347.97,348.06,61133.0,345.2982,345.7038,344.2397,344.3287,61133.0
2024-08-06 15:00:00,347.8,348.91,346.26,348.28,66549.0,344.0715,345.1696,342.548,344.5464,66549.0
2024-08-06 15:30:00,348.2,348.71,345.94,346.01,156384.0,344.4672,344.9718,342.2315,342.3007,156384.0
2024-08-07 09:30:00,350.0,354.04,349.23,352.96,56250.0,346.248,350.2446,345.4862,349.1762,56250.0
2024-08-07 10:00:00,352.77,353.41,350.13,350.64,46321.0,348.9883,349.6214,346.3766,346.8811,46321.0
2024-08-07 10:30:00,351.04,353.97,350.91,352.71,30237.0,347.2768,350.1754,347.1482,348.9289,30237.0
2024-08-07 11:00:00,352.71,353.44,351.96,352.75,53467.0,348.9289,349.6511,348.1869,348.9685,53467.0
2024-08-07 11:30:00,352.69,352.88,351.33,351.38,53054.0,348.9091,349.0971,347.5637,347.6132,53054.0
2024-08-07 12:00:00,351.44,351.68,350.0,351.34,44626.0,347.6725,347.9099,346.248,347.5736,44626.0
2024-08-07 12:30:00,351.33,351.82,349.85,350.18,47947.0,347.5637,348.0484,346.0996,346.426,47947.0
2024-08-07 13:00:00,350.28,350.54,348.14,349.57,17000.0,346.525,346.7822,344.4079,345.8226,17000.0
2024-08-07 13:30:00,349.92,350.3,347.58,348.24,32504.0,346.1688,346.5447,343.8539,344.5068,32504.0
2024-08-07 14:00:00,348.03,348.37,346.34,346.73,23089.0,344.2991,344.6354,342.6272,343.013,23089.0
2024-08-07 14:30:00,346.62,348.19,346.37,347.76,63724.0,342.9042,344.4574,342.6569,344.032,63724.0
2024-08-07 15:00:00,347.77,348.99,347.76,348.47,37134.0,344.0419,345.2488,344.032,344.7344,37134.0
2024-08-07 15:30:00,348.39,348.71,345.86,346.3,102935.0,344.6552,344.9718,342.1523,342.5876,102935.0
2024-08-08 09:30:00,346.88,350.85,346.88,349.69,131426.0,343.1614,347.0888,343.1614,345.9413,131426.0
2024-08-08 10:00:00,349.69,350.15,346.4,348.28,133130.0,345.9413,346.3963,342.6865,344.5464,133130.0
2024-08-08 10:30:00,348.09,348.5,346.6,346.85,64277.0,344.3584,344.764,342.8844,343.1317,64277.0
2024-08-08 11:00:00,346.78,349.57,346.76,349.18,95178.0,343.0625,345.8226,343.0427,345.4367,95178.0
2024-08-08 11:30:00,349.05,349.25,347.84,348.4,28005.0,345.3081,345.506,344.1111,344.6651,28005.0
2024-08-08 12:00:00,348.38,349.84,348.0,349.08,36198.0,344.6453,346.0897,344.2694,345.3378,36198.0
2024-08-08 12:30:00,349.06,349.06,346.82,347.05,72506.0,345.318,345.318,343.102,343.3296,72506.0
2024-08-08 13:00:00,347.0,349.2,346.61,348.97,36785.0,343.2801,345.4565,342.8943,345.229,36785.0
2024-08-08 13:30:00,348.98,349.41,347.54,348.37,30642.0,345.2389,345.6643,343.8143,344.6354,30642.0
2024-08-08 14:00:00,348.08,348.73,347.77,348.3,32234.0,344.3485,344.9916,344.0419,344.5662,32234.0
2024-08-08 14:30:00,348.3,348.88,347.95,348.64,42217.0,344.5662,345.14,344.2199,344.9025,42217.0
2024-08-08 15:00:00,348.49,348.71,347.61,348.38,43003.0,344.7541,344.9718,343.8836,344.6453,43003.0
2024-08-08 15:30:00,348.25,349.57,347.08,348.81,130548.0,344.5167,345.8226,343.3593,345.0707,130548.0
2024-08-09 09:30:00,348.63,348.91,343.38,345.2,97047.0,344.8926,345.1696,339.6989,341.4994,97047.0
2024-08-09 10:00:00,345.45,347.57,344.84,345.94,70641.0,341.7467,343.844,341.1433,342.2315,70641.0
2024-08-09 10:30:00,345.94,346.63,345.08,346.17,43315.0,342.2315,342.9141,341.3807,342.459,43315.0
2024-08-09 11:00:00,345.83,346.78,345.35,345.53,43629.0,342.1227,343.0625,341.6478,341.8259,43629.0
2024-08-09 11:30:00,345.53,346.38,345.0,345.14,33720.0,341.8259,342.6668,341.3016,341.4401,33720.0
2024-08-09 12:00:00,345.09,345.28,344.51,344.97,20582.0,341.3906,341.5786,340.8168,341.2719,20582.0
2024-08-09 12:30:00,344.93,346.2,344.77,345.69,32038.0,341.2323,342.4887,341.074,341.9842,32038.0
2024-08-09 13:00:00,345.7,346.34,345.39,346.34,34861.0,341.994,342.6272,341.6874,342.6272,34861.0
2024-08-09 13:30:00,346.4,346.44,344.25,344.72,38268.0,342.6865,342.7261,340.5596,341.0246,38268.0
2024-08-09 14:00:00,344.71,345.03,344.1,344.63,39087.0,341.0147,341.3312,340.4112,340.9355,39087.0
2024-08-09 14:30:00,344.63,345.62,344.3,345.62,33352.0,340.9355,341.9149,340.6091,341.9149,33352.0
2024-08-09 15:00:00,345.62,346.14,345.13,345.6,49100.0,341.9149,342.4293,341.4302,341.8951,49100.0
2024-08-09 15:30:00,345.72,346.38,345.2,345.83,161666.0,342.0138,342.6668,341.4994,342.1227,161666.0
2024-08-12 09:30:00,346.75,348.17,345.77,346.4,113738.0,343.0328,344.4376,342.0633,342.6865,113738.0
2024-08-12 10:00:00,346.29,348.1,346.0,346.88,79899.0,342.5777,344.3683,342.2908,343.1614,79899.0
2024-08-12 10:30:00,346.88,347.6,346.86,347.31,35487.0,343.1614,343.8737,343.1416,343.5868,35487.0
2024-08-12 11:00:00,347.31,347.64,346.0,346.55,47403.0,343.5868,343.9133,342.2908,342.8349,47403.0
2024-08-12 11:30:00,346.42,347.43,346.15,347.43,40887.0,342.7063,343.7055,342.4392,343.7055,40887.0
2024-08-12 12:00:00,347.36,347.48,345.4,345.97,61068.0,343.6363,343.755,341.6973,342.2612,61068.0
2024-08-12 12:30:00,345.95,346.08,345.27,345.48,43110.0,342.2414,342.37,341.5687,341.7764,43110.0
2024-08-12 13:00:00,345.43,345.43,344.47,344.85,44920.0,341.7269,341.7269,340.7772,341.1532,44920.0
2024-08-12 13:30:00,344.99,345.18,344.47,344.93,37847.0,341.2917,341.4796,340.7772,341.2323,37847.0
2024-08-12 14:00:00,344.94,345.48,344.61,344.84,28905.0,341.2422,341.7764,340.9157,341.1433,28905.0
2024-08-12 14:30:00,344.84,345.1,344.38,344.85,43000.0,341.1433,341.4005,340.6882,341.1532,43000.0
2024-08-12 15:00:00,344.85,345.1,344.31,344.55,68497.0,341.1532,341.4005,340.6189,340.8564,68497.0
2024-08-12 15:30:00,344.64,345.4,343.9,345.02,182386.0,340.9454,341.6973,340.2133,341.3213,182386.0
2024-08-13 09:30:00,347.82,352.43,346.42,350.39,116288.0,344.0913,348.6519,342.7063,346.6338,116288.0
2024-08-13 10:00:00,350.31,350.31,346.52,347.18,86785.0,346.5546,346.5546,342.8053,343.4582,86785.0
2024-08-13 10:30:00,347.17,348.0,346.0,347.97,53679.0,343.4483,344.2694,342.2908,344.2397,53679.0
2024-08-13 11:00:00,347.81,347.97,346.41,346.47,48092.0,344.0814,344.2397,342.6964,342.7558,48092.0
2024-08-13 11:30:00,346.58,347.8,346.46,347.33,49826.0,342.8646,344.0715,342.7459,343.6066,49826.0
2024-08-13 12:00:00,347.46,349.31,347.45,348.88,41794.0,343.7352,345.5653,343.7253,345.14,41794.0
2024-08-13 12:30:00,348.88,349.8,348.41,349.49,35898.0,345.14,346.0501,344.675,345.7434,35898.0
2024-08-13 13:00:00,349.34,349.45,348.86,349.29,39452.0,345.595,345.7038,345.1202,345.5456,39452.0
2024-08-13 13:30:00,349.33,350.0,348.79,349.7,35829.0,345.5851,346.248,345.0509,345.9512,35829.0
2024-08-13 14:00:00,349.58,349.99,348.86,349.27,38450.0,345.8325,346.2381,345.1202,345.5258,38450.0
2024-08-13 14:30:00,349.26,350.51,349.12,350.18,64659.0,345.5159,346.7525,345.3774,346.426,64659.0
2024-08-13 15:00:00,350.21,350.62,349.9,350.62,43201.0,346.4557,346.8613,346.149,346.8613,43201.0
2024-08-13 15:30:00,350.61,351.46,349.89,350.45,181855.0,346.8514,347.6923,346.1391,346.6931,181855.0
2024-08-14 09:30:00,350.0,355.8,348.35,353.59,224640.0,346.248,351.9858,344.6156,349.7995,224640.0
2024-08-14 10:00:00,353.51,353.8,351.53,351.93,72066.0,349.7203,350.0072,347.7616,348.1573,72066.0
2024-08-14 10:30:00,351.68,351.69,349.53,349.82,76034.0,347.9099,347.9198,345.783,346.0699,76034.0
2024-08-14 11:00:00,350.09,350.58,349.67,350.28,40204.0,346.337,346.8217,345.9215,346.525,40204.0
2024-08-14 11:30:00,350.4,351.56,350.11,351.22,57084.0,346.6437,347.7912,346.3568,347.4549,57084.0
2024-08-14 12:00:00,351.01,352.27,350.15,350.76,49790.0,347.2471,348.4936,346.3963,346.9998,49790.0
2024-08-14 12:30:00,350.65,351.22,350.18,351.17,32420.0,346.891,347.4549,346.426,347.4054,32420.0
2024-08-14 13:00:00,350.93,351.73,350.38,350.83,50398.0,347.168,347.9594,346.6239,347.0691,50398.0
2024-08-14 13:30:00,350.78,351.67,350.71,351.2,84216.0,347.0196,347.9,346.9503,347.4351,84216.0
2024-08-14 14:00:00,351.11,351.13,350.22,350.72,66235.0,347.3461,347.3658,346.4656,346.9602,66235.0
2024-08-14 14:30:00,350.72,352.67,350.59,352.59,52213.0,346.9602,348.8893,346.8316,348.8102,52213.0
2024-08-14 15:00:00,352.52,352.58,351.13,351.65,64969.0,348.7409,348.8003,347.3658,347.8803,64969.0
2024-08-14 15:30:00,351.59,352.3,350.62,350.82,254639.0,347.8209,348.5233,346.8613,347.0592,254639.0
2024-08-15 09:30:00,359.2,372.29,357.9,364.91,427338.0,355.3493,368.299,354.0633,360.9981,427338.0
2024-08-15 10:00:00,365.2,367.79,363.46,367.33,126301.0,361.285,363.8472,359.5637,363.3922,126301.0
2024-08-15 10:30:00,367.5,371.31,366.42,370.96,170034.0,363.5603,367.3295,362.4919,366.9833,170034.0
2024-08-15 11:00:00,370.82,375.51,370.82,374.44,123526.0,366.8448,371.4845,366.8448,370.426,123526.0
2024-08-15 11:30:00,374.6,375.04,373.58,374.06,69240.0,370.5842,371.0195,369.5752,370.05,69240.0
2024-08-15 12:00:00,374.16,376.02,373.89,375.38,58936.0,370.149,371.989,369.8818,371.3559,58936.0
2024-08-15 12:30:00,375.47,376.86,374.0,376.86,62632.0,371.4449,372.82,369.9907,372.82,62632.0
2024-08-15 13:00:00,376.84,377.63,376.09,377.52,56771.0,372.8002,373.5818,372.0583,373.4729,56771.0
2024-08-15 13:30:00,377.33,378.2,377.16,378.12,62149.0,373.285,374.1456,373.1168,374.0665,62149.0
2024-08-15 14:00:00,377.83,378.38,377.14,378.18,59898.0,373.7796,374.3237,373.097,374.1259,59898.0
2024-08-15 14:30:00,378.36,378.47,377.07,378.0,70949.0,374.3039,374.4127,373.0278,373.9478,70949.0
2024-08-15 15:00:00,378.0,378.19,376.09,377.75,93577.0,373.9478,374.1358,372.0583,373.7005,93577.0
2024-08-15 15:30:00,377.73,377.73,371.51,373.6,304763.0,373.6807,373.6807,367.5274,369.595,304763.0
2024-08-16 09:30:00,372.14,376.64,371.16,375.65,134821.0,368.1506,372.6024,367.1811,371.623,134821.0
2024-08-16 10:00:00,375.65,376.88,373.29,373.97,96200.0,371.623,372.8398,369.2883,369.961,96200.0
2024-08-16 10:30:00,373.86,374.29,372.73,373.5,66187.0,369.8522,370.2776,368.7343,369.496,66187.0
2024-08-16 11:00:00,373.38,376.88,373.37,376.42,72109.0,369.3773,372.8398,369.3674,372.3847,72109.0
2024-08-16 11:30:00,376.44,376.83,375.88,376.27,74691.0,372.4045,372.7903,371.8505,372.2363,74691.0
2024-08-16 12:00:00,376.28,376.57,375.95,376.22,46583.0,372.2462,372.5331,371.9198,372.1869,46583.0
2024-08-16 12:30:00,376.22,376.51,375.96,376.26,54250.0,372.1869,372.4738,371.9297,372.2264,54250.0
2024-08-16 13:00:00,376.23,376.26,375.06,375.23,28234.0,372.1968,372.2264,371.0393,371.2075,28234.0
2024-08-16 13:30:00,375.37,375.49,374.56,375.17,39458.0,371.346,371.4647,370.5447,371.1481,39458.0
2024-08-16 14:00:00,375.08,375.09,374.02,374.66,38323.0,371.0591,371.069,370.0105,370.6436,38323.0
2024-08-16 14:30:00,374.65,376.9,374.49,376.75,105196.0,370.6337,372.8596,370.4754,372.7112,105196.0
2024-08-16 15:00:00,376.79,378.09,376.73,378.08,82480.0,372.7508,374.0368,372.6914,374.0269,82480.0
2024-08-16 15:30:00,378.07,378.53,377.12,378.07,267950.0,374.017,374.4721,373.0772,374.017,267950.0
2024-08-19 09:30:00,378.99,381.01,378.66,378.94,99870.0,374.9272,376.9255,374.6007,374.8777,99870.0
2024-08-19 10:00:00,379.0,379.15,376.05,376.65,70762.0,374.9371,375.0855,372.0187,372.6123,70762.0
2024-08-19 10:30:00,376.6,377.66,375.69,376.47,76688.0,372.5628,373.6114,371.6626,372.4342,76688.0
2024-08-19 11:00:00,376.36,376.82,374.7,375.01,47321.0,372.3254,372.7804,370.6832,370.9898,47321.0
2024-08-19 11:30:00,375.0,375.98,374.79,375.89,53880.0,370.9799,371.9494,370.7722,371.8604,53880.0
2024-08-19 12:00:00,375.91,376.17,375.13,375.25,39369.0,371.8802,372.1374,371.1086,371.2273,39369.0
2024-08-19 12:30:00,375.0,375.15,373.52,374.44,41701.0,370.9799,371.1283,369.5158,370.426,41701.0
2024-08-19 13:00:00,374.61,375.15,374.17,374.27,32468.0,370.5941,371.1283,370.1588,370.2578,32468.0
2024-08-19 13:30:00,374.25,374.33,373.4,373.75,41140.0,370.238,370.3171,369.3971,369.7433,41140.0
2024-08-19 14:00:00,373.73,373.99,372.93,373.22,33436.0,369.7236,369.9808,368.9321,369.219,33436.0
2024-08-19 14:30:00,373.13,374.13,373.01,374.0,27958.0,369.13,370.1193,369.0113,369.9907,27958.0
2024-08-19 15:00:00,374.0,374.11,373.31,373.37,43016.0,369.9907,370.0995,369.3081,369.3674,43016.0
2024-08-19 15:30:00,373.29,373.33,371.81,372.91,189560.0,369.2883,369.3279,367.8241,368.9124,189560.0
2024-08-20 09:30:00,374.94,376.6,373.45,374.49,62456.0,370.9206,372.5628,369.4466,370.4754,62456.0
2024-08-20 10:00:00,374.53,374.71,372.47,372.94,55570.0,370.515,370.6931,368.4771,368.942,55570.0
2024-08-20 10:30:00,373.16,374.25,372.95,373.55,33933.0,369.1597,370.238,368.9519,369.5455,33933.0
2024-08-20 11:00:00,373.55,373.79,372.28,372.48,33916.0,369.5455,369.7829,368.2891,368.487,33916.0
2024-08-20 11:30:00,372.57,372.61,371.76,372.61,26605.0,368.576,368.6156,367.7747,368.6156,26605.0
2024-08-20 12:00:00,372.64,372.83,371.98,372.17,10641.0,368.6452,368.8332,367.9923,368.1803,10641.0
2024-08-20 12:30:00,372.07,372.92,371.92,372.88,14772.0,368.0814,368.9222,367.933,368.8827,14772.0
2024-08-20 13:00:00,372.88,373.6,372.55,373.49,15374.0,368.8827,369.595,368.5562,369.4861,15374.0
2024-08-20 13:30:00,373.39,373.39,372.76,373.07,11666.0,369.3872,369.3872,368.764,369.0706,11666.0
2024-08-20 14:00:00,373.08,373.78,372.99,373.43,12443.0,369.0805,369.773,368.9915,369.4268,12443.0
2024-08-20 14:30:00,373.5,373.5,372.59,372.69,37241.0,369.496,369.496,368.5958,368.6947,37241.0
2024-08-20 15:00:00,372.69,373.23,372.49,372.94,20856.0,368.6947,369.2289,368.4969,368.942,20856.0
2024-08-20 15:30:00,373.05,373.19,372.05,372.48,84674.0,369.0509,369.1894,368.0616,368.487,84674.0
2024-08-21 09:30:00,373.84,374.88,372.12,374.88,46976.0,369.8324,370.8612,368.1308,370.8612,46976.0
2024-08-21 10:00:00,374.75,376.14,374.33,375.84,104614.0,370.7326,372.1077,370.3171,371.8109,104614.0
2024-08-21 10:30:00,375.84,376.53,374.99,375.85,62691.0,371.8109,372.4935,370.9701,371.8208,62691.0
2024-08-21 11:00:00,375.6,376.81,375.54,376.54,47961.0,371.5735,372.7705,371.5142,372.5034,47961.0
2024-08-21 11:30:00,376.4,377.58,376.13,376.83,45131.0,372.3649,373.5323,372.0978,372.7903,45131.0
2024-08-21 12:00:00,376.73,377.45,376.39,377.28,36746.0,372.6914,373.4037,372.355,373.2355,36746.0
2024-08-21 12:30:00,377.28,377.38,377.07,377.25,30151.0,373.2355,373.3344,373.0278,373.2058,30151.0
2024-08-21 13:00:00,377.25,377.55,376.4,376.51,24786.0,373.2058,373.5026,372.3649,372.4738,24786.0
2024-08-21 13:30:00,376.52,376.79,376.21,376.71,31732.0,372.4837,372.7508,372.177,372.6716,31732.0
2024-08-21 14:00:00,376.71,377.52,376.71,377.52,45123.0,372.6716,373.4729,372.6716,373.4729,45123.0
2024-08-21 14:30:00,377.5,377.81,377.19,377.44,20320.0,373.4531,373.7598,373.1465,373.3938,20320.0
2024-08-21 15:00:00,377.41,377.83,376.9,377.19,69989.0,373.3641,373.7796,372.8596,373.1465,69989.0
2024-08-21 15:30:00,377.13,377.13,376.08,376.96,97784.0,373.0871,373.0871,372.0484,372.9189,97784.0
2024-08-22 09:30:00,377.08,378.11,373.86,374.13,41463.0,373.0377,374.0566,369.8522,370.1193,41463.0
2024-08-22 10:00:00,374.34,374.83,373.87,374.56,45696.0,370.327,370.8118,369.8621,370.5447,45696.0
2024-08-22 10:30:00,374.55,375.64,374.54,375.44,19753.0,370.5348,371.6131,370.5249,371.4152,19753.0
2024-08-22 11:00:00,375.35,375.75,373.55,374.21,37697.0,371.3262,371.7219,369.5455,370.1984,37697.0
2024-08-22 11:30:00,374.25,375.18,374.15,374.44,22876.0,370.238,371.158,370.1391,370.426,22876.0
2024-08-22 12:00:00,374.57,375.94,374.44,375.88,23155.0,370.5546,371.9099,370.426,371.8505,23155.0
2024-08-22 12:30:00,375.88,376.48,375.2,375.48,48563.0,371.8505,372.4441,371.1778,371.4548,48563.0
2024-08-22 13:00:00,375.44,375.77,375.06,375.09,44788.0,371.4152,371.7417,371.0393,371.069,44788.0
2024-08-22 13:30:00,374.96,375.95,374.49,374.87,45868.0,370.9404,371.9198,370.4754,370.8513,45868.0
2024-08-22 14:00:00,374.89,375.86,374.76,375.86,25765.0,370.8711,371.8307,370.7425,371.8307,25765.0
2024-08-22 14:30:00,375.76,376.42,375.75,376.13,14110.0,371.7318,372.3847,371.7219,372.0978,14110.0
2024-08-22 15:00:00,376.13,376.98,376.12,376.82,31746.0,372.0978,372.9387,372.0879,372.7804,31746.0
2024-08-22 15:30:00,376.76,377.62,376.03,376.74,96855.0,372.7211,373.5719,371.9989,372.7013,96855.0
2024-08-23 09:30:00,378.8,379.47,376.59,376.96,54725.0,374.7392,375.402,372.5529,372.9189,54725.0
2024-08-23 10:00:00,377.02,379.33,377.01,379.21,72574.0,372.9783,375.2635,372.9684,375.1448,72574.0
2024-08-23 10:30:00,379.21,379.9,378.18,379.89,70657.0,375.1448,375.8274,374.1259,375.8175,70657.0
2024-08-23 11:00:00,379.72,382.37,379.67,382.01,55887.0,375.6493,378.2709,375.5999,377.9148,55887.0
2024-08-23 11:30:00,381.96,382.37,379.48,379.48,46413.0,377.8653,378.2709,375.4119,375.4119,46413.0
2024-08-23 12:00:00,379.48,379.6,378.37,379.44,22449.0,375.4119,375.5306,374.3138,375.3724,22449.0
2024-08-23 12:30:00,379.44,380.86,379.02,380.62,21141.0,375.3724,376.7771,374.9569,376.5397,21141.0
2024-08-23 13:00:00,380.62,381.1,380.59,381.08,13138.0,376.5397,377.0146,376.51,376.9948,13138.0
2024-08-23 13:30:00,381.08,381.2,380.65,380.96,16170.0,376.9948,377.1135,376.5694,376.8761,16170.0
2024-08-23 14:00:00,380.9,381.34,380.85,381.18,15795.0,376.8167,377.252,376.7672,377.0937,15795.0
2024-08-23 14:30:00,381.16,381.65,380.76,381.47,19761.0,377.0739,377.5587,376.6782,377.3806,19761.0
2024-08-23 15:00:00,381.47,382.2,381.36,382.07,25323.0,377.3806,378.1028,377.2718,377.9742,25323.0
2024-08-23 15:30:00,382.08,382.85,381.16,381.16,155921.0,377.9841,378.7458,377.0739,377.0739,155921.0
2024-08-26 09:30:00,381.48,385.3,381.4,384.22,85281.0,377.3905,381.1695,377.3113,380.1011,85281.0
2024-08-26 10:00:00,384.25,384.97,382.85,383.36,38213.0,380.1308,380.8431,378.7458,379.2503,38213.0
2024-08-26 10:30:00,383.25,384.27,382.87,383.72,39021.0,379.1415,380.1506,378.7656,379.6065,39021.0
2024-08-26 11:00:00,383.71,383.71,381.88,382.2,66891.0,379.5966,379.5966,377.7862,378.1028,66891.0
2024-08-26 11:30:00,382.2,382.28,381.2,381.5,38306.0,378.1028,378.1819,377.1135,377.4103,38306.0
2024-08-26 12:00:00,381.41,383.36,381.2,382.98,13980.0,377.3212,379.2503,377.1135,378.8744,13980.0
2024-08-26 12:30:00,383.1,383.36,382.78,382.87,20694.0,378.9931,379.2503,378.6765,378.7656,20694.0
2024-08-26 13:00:00,383.08,383.27,381.78,381.8,30055.0,378.9733,379.1613,377.6873,377.7071,30055.0
2024-08-26 13:30:00,381.78,381.92,380.68,380.97,24722.0,377.6873,377.8258,376.5991,376.8859,24722.0
2024-08-26 14:00:00,380.97,382.02,380.97,382.0,20204.0,376.8859,377.9247,376.8859,377.9049,20204.0
2024-08-26 14:30:00,381.95,382.47,381.77,382.1,24117.0,377.8554,378.3699,377.6774,378.0038,24117.0
2024-08-26 15:00:00,382.18,382.63,381.69,382.48,32032.0,378.083,378.5282,377.5982,378.3798,32032.0
2024-08-26 15:30:00,382.38,383.31,382.03,383.17,74915.0,378.2808,379.2009,377.9346,379.0624,74915.0
2024-08-27 09:30:00,381.5,382.03,377.36,377.91,56663.0,377.4103,377.9346,373.3146,373.8588,56663.0
2024-08-27 10:00:00,378.11,379.06,377.59,378.95,44760.0,374.0566,374.9964,373.5422,374.8876,44760.0
2024-08-27 10:30:00,379.11,379.71,378.0,378.32,26590.0,375.0459,375.6395,373.9478,374.2644,26590.0
2024-08-27 11:00:00,378.11,378.14,376.7,377.0,92618.0,374.0566,374.0863,372.6617,372.9585,92618.0
2024-08-27 11:30:00,377.0,377.11,375.93,377.11,31153.0,372.9585,373.0673,371.9,373.0673,31153.0
2024-08-27 12:00:00,377.01,377.13,376.0,376.25,22144.0,372.9684,373.0871,371.9692,372.2165,22144.0
2024-08-27 12:30:00,376.42,376.42,375.44,375.44,32292.0,372.3847,372.3847,371.4152,371.4152,32292.0
2024-08-27 13:00:00,375.42,376.4,374.94,376.4,25960.0,371.3954,372.3649,370.9206,372.3649,25960.0
2024-08-27 13:30:00,376.35,377.27,375.7,375.7,31871.0,372.3155,373.2256,371.6724,371.6724,31871.0
2024-08-27 14:00:00,375.71,375.94,375.42,375.56,24715.0,371.6823,371.9099,371.3954,371.5339,24715.0
2024-08-27 14:30:00,375.58,376.48,375.36,376.14,25702.0,371.5537,372.4441,371.3361,372.1077,25702.0
2024-08-27 15:00:00,376.06,376.37,375.72,376.16,22956.0,372.0286,372.3353,371.6922,372.1275,22956.0
2024-08-27 15:30:00,376.17,376.79,375.77,375.99,87783.0,372.1374,372.7508,371.7417,371.9593,87783.0
2024-08-28 09:30:00,374.99,378.58,374.46,378.0,78965.0,370.9701,374.5216,370.4457,373.9478,78965.0
2024-08-28 10:00:00,378.0,378.37,377.52,377.97,42509.0,373.9478,374.3138,373.4729,373.9181,42509.0
2024-08-28 10:30:00,377.97,379.37,377.72,379.37,51512.0,373.9181,375.3031,373.6708,375.3031,51512.0
2024-08-28 11:00:00,379.25,379.3,377.03,378.35,88678.0,375.1844,375.2339,372.9882,374.294,88678.0
2024-08-28 11:30:00,378.25,378.56,377.75,378.43,20859.0,374.1951,374.5018,373.7005,374.3732,20859.0
2024-08-28 12:00:00,378.38,378.39,377.24,377.47,57396.0,374.3237,374.3336,373.1959,373.4235,57396.0
2024-08-28 12:30:00,377.43,378.48,377.34,378.48,31762.0,373.3839,374.4226,373.2949,374.4226,31762.0
2024-08-28 13:00:00,378.38,378.6,377.54,377.99,30936.0,374.3237,374.5414,373.4927,373.9379,30936.0
2024-08-28 13:30:00,377.99,378.44,376.66,376.82,22673.0,373.9379,374.3831,372.6222,372.7804,22673.0
2024-08-28 14:00:00,376.82,377.46,376.54,376.72,26773.0,372.7804,373.4136,372.5034,372.6815,26773.0
2024-08-28 14:30:00,376.66,377.93,376.55,377.87,36236.0,372.6222,373.8785,372.5133,373.8192,36236.0
2024-08-28 15:00:00,378.04,378.35,377.0,377.73,22339.0,373.9874,374.294,372.9585,373.6807,22339.0
2024-08-28 15:30:00,377.82,378.7,377.18,378.26,91441.0,373.7697,374.6403,373.1366,374.205,91441.0
2024-08-29 09:30:00,379.79,379.79,376.95,377.52,60751.0,375.7186,375.7186,372.909,373.4729,60751.0
2024-08-29 10:00:00,377.74,382.81,377.74,382.66,53453.0,373.6906,378.7062,373.6906,378.5578,53453.0
2024-08-29 10:30:00,382.81,383.06,381.51,381.71,38267.0,378.7062,378.9535,377.4202,377.618,38267.0
2024-08-29 11:00:00,381.79,382.4,381.11,381.94,43756.0,377.6972,378.3006,377.0244,377.8456,43756.0
2024-08-29 11:30:00,382.0,382.0,380.99,381.76,22285.0,377.9049,377.9049,376.9057,377.6675,22285.0
2024-08-29 12:00:00,381.8,382.23,381.49,382.2,33320.0,377.7071,378.1324,377.4004,378.1028,33320.0
2024-08-29 12:30:00,382.2,383.41,382.13,383.3,21982.0,378.1028,379.2998,378.0335,379.191,21982.0
2024-08-29 13:00:00,383.35,383.45,382.82,383.38,23471.0,379.2404,379.3394,378.7161,379.2701,23471.0
2024-08-29 13:30:00,383.41,384.5,383.31,384.26,16009.0,379.2998,380.3781,379.2009,380.1407,16009.0
2024-08-29 14:00:00,384.22,384.36,383.26,383.27,23176.0,380.1011,380.2396,379.1514,379.1613,23176.0
2024-08-29 14:30:00,383.47,383.55,381.98,382.89,39212.0,379.3591,379.4383,377.8851,378.7854,39212.0
2024-08-29 15:00:00,382.89,383.94,382.02,383.79,38322.0,378.7854,379.8241,377.9247,379.6757,38322.0
2024-08-29 15:30:00,383.81,383.82,380.76,381.8,156392.0,379.6955,379.7054,376.6782,377.7071,156392.0
2024-08-30 09:30:00,382.2,384.65,382.18,383.97,82107.0,378.1028,380.5265,378.083,379.8538,82107.0
2024-08-30 10:00:00,383.82,385.16,383.43,385.16,51474.0,379.7054,381.031,379.3196,381.031,51474.0
2024-08-30 10:30:00,384.97,385.29,384.17,384.4,22741.0,380.8431,381.1596,380.0516,380.2792,22741.0
2024-08-30 11:00:00,384.21,384.59,380.57,380.9,31843.0,380.0912,380.4671,376.4902,376.8167,31843.0
2024-08-30 11:30:00,381.11,381.31,379.79,380.12,21087.0,377.0244,377.2223,375.7186,376.0451,21087.0
2024-08-30 12:00:00,379.98,380.55,378.54,378.82,25483.0,375.9066,376.4705,374.482,374.759,25483.0
2024-08-30 12:30:00,378.7,379.55,378.45,379.55,13125.0,374.6403,375.4812,374.393,375.4812,13125.0
2024-08-30 13:00:00,379.41,379.9,378.95,379.9,18500.0,375.3427,375.8274,374.8876,375.8274,18500.0
2024-08-30 13:30:00,379.77,380.18,379.64,380.0,11203.0,375.6988,376.1044,375.5702,375.9263,11203.0
2024-08-30 14:00:00,380.08,380.58,379.89,380.21,21353.0,376.0055,376.5001,375.8175,376.1341,21353.0
2024-08-30 14:30:00,380.21,381.26,380.21,381.13,14287.0,376.1341,377.1728,376.1341,377.0442,14287.0
2024-08-30 15:00:00,381.25,382.05,380.96,381.8,17025.0,377.1629,377.9544,376.8761,377.7071,17025.0
2024-08-30 15:30:00,381.8,385.89,381.75,385.73,156497.0,377.7071,381.7532,377.6576,381.5949,156497.0
2024-09-03 09:30:00,384.86,384.86,380.06,383.63,85713.0,380.7342,380.7342,375.9857,379.5174,85713.0
2024-09-03 10:00:00,383.39,384.15,379.96,382.42,91051.0,379.28,380.0319,375.8868,378.3204,91051.0
2024-09-03 10:30:00,382.4,384.75,381.77,383.91,106149.0,378.3006,380.6254,377.6774,379.7944,106149.0
2024-09-03 11:00:00,384.14,386.27,384.12,385.97,70561.0,380.022,382.1291,380.0022,381.8323,70561.0
2024-09-03 11:30:00,385.88,387.49,385.34,387.03,42747.0,381.7433,383.3361,381.2091,382.881,42747.0
2024-09-03 12:00:00,387.12,387.2,385.35,385.4,32130.0,382.97,383.0492,381.219,381.2685,32130.0
2024-09-03 12:30:00,385.23,386.1,384.8,385.58,28583.0,381.1003,381.961,380.6749,381.4465,28583.0
2024-09-03 13:00:00,385.54,387.12,385.44,386.27,30903.0,381.407,382.97,381.308,382.1291,30903.0
2024-09-03 13:30:00,386.22,387.64,385.99,387.38,45182.0,382.0797,383.4844,381.8521,383.2272,45182.0
2024-09-03 14:00:00,387.29,388.34,386.8,388.08,62538.0,383.1382,384.1769,382.6535,383.9197,62538.0
2024-09-03 14:30:00,388.09,388.38,387.28,387.46,55987.0,383.9296,384.2165,383.1283,383.3064,55987.0
2024-09-03 15:00:00,387.46,388.22,387.21,388.11,81650.0,383.3064,384.0582,383.0591,383.9494,81650.0
2024-09-03 15:30:00,388.25,388.29,384.61,385.66,186793.0,384.0879,384.1275,380.4869,381.5257,186793.0
2024-09-04 09:30:00,386.54,398.58,386.1,397.95,241472.0,382.3962,394.3072,381.961,393.6839,241472.0
2024-09-04 10:00:00,397.8,398.16,393.37,394.73,125291.0,393.5355,393.8917,389.153,390.4984,125291.0
2024-09-04 10:30:00,394.65,395.0,393.2,393.71,52274.0,390.4193,390.7655,388.9848,389.4894,52274.0
2024-09-04 11:00:00,393.78,393.86,391.65,392.03,57565.0,389.5586,389.6378,387.4515,387.8274,57565.0
2024-09-04 11:30:00,391.72,392.15,390.35,391.45,129715.0,387.5207,387.9461,386.1654,387.2536,129715.0
2024-09-04 12:00:00,391.44,391.86,390.06,391.11,46013.0,387.2437,387.6592,385.8785,386.9172,46013.0
2024-09-04 12:30:00,391.1,392.24,390.56,391.18,110821.0,386.9074,388.0351,386.3731,386.9865,110821.0
2024-09-04 13:00:00,391.18,391.22,387.0,387.37,48137.0,386.9865,387.0261,382.8513,383.2173,48137.0
2024-09-04 13:30:00,387.41,389.74,387.4,389.72,93142.0,383.2569,385.5619,383.247,385.5421,93142.0
2024-09-04 14:00:00,389.52,391.43,389.33,391.16,47662.0,385.3443,387.2338,385.1563,386.9667,47662.0
2024-09-04 14:30:00,391.17,391.84,389.91,391.28,122112.0,386.9766,387.6394,385.7301,387.0854,122112.0
2024-09-04 15:00:00,391.28,391.3,389.6,391.3,55831.0,387.0854,387.1052,385.4234,387.1052,55831.0
2024-09-04 15:30:00,391.11,392.2,390.63,391.86,277225.0,386.9172,387.9956,386.4424,387.6592,277225.0
2024-09-05 09:30:00,392.0,395.0,383.74,384.12,73339.0,387.7977,390.7655,379.6263,380.0022,73339.0
2024-09-05 10:00:00,384.12,390.0,383.02,387.09,227606.0,380.0022,385.8191,378.914,382.9403,227606.0
2024-09-05 10:30:00,387.09,387.64,384.7,384.7,44820.0,382.9403,383.4844,380.576,380.576,44820.0
2024-09-05 11:00:00,384.95,386.08,383.33,383.86,32603.0,380.8233,381.9412,379.2207,379.745,32603.0
2024-09-05 11:30:00,383.86,384.04,382.83,383.57,34234.0,379.745,379.923,378.726,379.4581,34234.0
2024-09-05 12:00:00,383.32,384.2,383.1,384.0,39523.0,379.2108,380.0813,378.9931,379.8835,39523.0
2024-09-05 12:30:00,384.04,385.4,383.91,385.03,29463.0,379.923,381.2685,379.7944,380.9024,29463.0
2024-09-05 13:00:00,385.03,385.26,383.75,383.75,26311.0,380.9024,381.13,379.6361,379.6361,26311.0
2024-09-05 13:30:00,383.92,385.51,383.5,385.44,42736.0,379.8043,381.3773,379.3888,381.308,42736.0
2024-09-05 14:00:00,385.5,385.51,385.05,385.19,23213.0,381.3674,381.3773,380.9222,381.0607,23213.0
2024-09-05 14:30:00,385.19,385.51,384.66,384.78,24890.0,381.0607,381.3773,380.5364,380.6551,24890.0
2024-09-05 15:00:00,384.64,384.64,383.7,384.11,22727.0,380.5166,380.5166,379.5867,379.9923,22727.0
2024-09-05 15:30:00,384.11,384.79,382.96,383.87,105752.0,379.9923,380.665,378.8546,379.7549,105752.0
2024-09-06 09:30:00,384.84,389.0,384.03,387.64,67836.0,380.7145,384.8299,379.9131,383.4844,67836.0
2024-09-06 10:00:00,387.63,388.94,386.0,386.64,78009.0,383.4746,384.7705,381.862,382.4952,78009.0
2024-09-06 10:30:00,386.84,387.8,385.0,385.13,81891.0,382.693,383.6427,380.8727,381.0014,81891.0
2024-09-06 11:00:00,385.33,388.84,384.46,385.2,75861.0,381.1992,384.6716,380.3385,381.0706,75861.0
2024-09-06 11:30:00,384.93,385.81,384.05,384.11,37233.0,380.8035,381.6741,379.9329,379.9923,37233.0
2024-09-06 12:00:00,383.69,384.2,383.03,383.63,52198.0,379.5768,380.0813,378.9239,379.5174,52198.0
2024-09-06 12:30:00,383.71,386.94,383.55,386.76,39401.0,379.5966,382.792,379.4383,382.6139,39401.0
2024-09-06 13:00:00,386.94,387.6,386.05,386.6,33691.0,382.792,383.4449,381.9115,382.4556,33691.0
2024-09-06 13:30:00,386.11,387.2,385.01,386.44,10984.0,381.9708,383.0492,380.8826,382.2973,10984.0
2024-09-06 14:00:00,386.44,386.44,385.36,385.95,13561.0,382.2973,382.2973,381.2289,381.8126,13561.0
2024-09-06 14:30:00,385.78,385.94,383.91,384.27,19413.0,381.6444,381.8027,379.7944,380.1506,19413.0
2024-09-06 15:00:00,384.27,385.43,384.0,384.53,56441.0,380.1506,381.2981,379.8835,380.4078,56441.0
2024-09-06 15:30:00,384.39,384.39,381.31,381.82,267538.0,380.2693,380.2693,377.2223,377.7268,267538.0
2024-09-09 09:30:00,384.14,388.05,383.48,387.69,56956.0,380.022,383.8901,379.369,383.5339,56956.0
2024-09-09 10:00:00,387.7,392.0,387.7,391.24,45754.0,383.5438,387.7977,383.5438,387.0459,45754.0
2024-09-09 10:30:00,391.22,391.37,388.82,389.02,62658.0,387.0261,387.1745,384.6518,384.8497,62658.0
2024-09-09 11:00:00,389.05,389.14,386.29,387.58,70068.0,384.8793,384.9684,382.1489,383.4251,70068.0
2024-09-09 11:30:00,387.65,389.32,387.65,389.01,21951.0,383.4943,385.1464,383.4943,384.8398,21951.0
2024-09-09 12:00:00,388.79,389.62,388.54,388.87,14213.0,384.6221,385.4432,384.3748,384.7013,14213.0
2024-09-09 12:30:00,389.1,389.23,387.92,388.38,17610.0,384.9288,385.0574,383.7614,384.2165,17610.0
2024-09-09 13:00:00,388.37,388.51,387.46,387.66,18036.0,384.2066,384.3451,383.3064,383.5042,18036.0
2024-09-09 13:30:00,387.69,387.86,386.35,386.56,26217.0,383.5339,383.7021,382.2083,382.416,26217.0
2024-09-09 14:00:00,386.45,386.45,385.1,385.57,32949.0,382.3072,382.3072,380.9717,381.4366,32949.0
2024-09-09 14:30:00,385.43,385.46,384.3,385.04,49509.0,381.2981,381.3278,380.1803,380.9123,49509.0
2024-09-09 15:00:00,385.07,385.61,384.73,385.57,25644.0,380.942,381.4762,380.6056,381.4366,25644.0
2024-09-09 15:30:00,385.56,387.31,385.1,387.23,137736.0,381.4267,383.158,380.9717,383.0788,137736.0
2024-09-10 09:30:00,388.52,389.46,382.16,383.24,55443.0,384.355,385.2849,378.0632,379.1316,55443.0
2024-09-10 10:00:00,382.95,383.54,381.68,382.4,67424.0,378.8447,379.4284,377.5883,378.3006,67424.0
2024-09-10 10:30:00,382.4,383.81,381.79,383.74,44880.0,378.3006,379.6955,377.6972,379.6263,44880.0
2024-09-10 11:00:00,383.75,385.22,383.4,385.05,42211.0,379.6361,381.0904,379.2899,380.9222,42211.0
2024-09-10 11:30:00,384.84,385.43,384.34,384.48,37308.0,380.7145,381.2981,380.2198,380.3583,37308.0
2024-09-10 12:00:00,384.36,384.45,383.49,383.52,25097.0,380.2396,380.3286,379.3789,379.4086,25097.0
2024-09-10 12:30:00,383.54,384.31,383.36,383.91,24367.0,379.4284,380.1901,379.2503,379.7944,24367.0
2024-09-10 13:00:00,383.75,385.3,383.75,384.85,27872.0,379.6361,381.1695,379.6361,380.7244,27872.0
2024-09-10 13:30:00,384.93,385.46,384.19,384.28,19032.0,380.8035,381.3278,380.0714,380.1605,19032.0
2024-09-10 14:00:00,384.31,384.53,383.46,384.23,32910.0,380.1901,380.4078,379.3493,380.111,32910.0
2024-09-10 14:30:00,384.28,384.43,383.74,384.23,15334.0,380.1605,380.3089,379.6263,380.111,15334.0
2024-09-10 15:00:00,384.31,385.1,383.95,384.93,30879.0,380.1901,380.9717,379.834,380.8035,30879.0
2024-09-10 15:30:00,384.84,387.55,383.96,387.3,176667.0,380.7145,383.3954,379.8439,383.1481,176667.0
2024-09-11 09:30:00,386.67,386.67,378.66,379.56,48352.0,382.5248,382.5248,374.6007,375.4911,48352.0
2024-09-11 10:00:00,379.7,380.66,378.82,379.62,116501.0,375.6296,376.5793,374.759,375.5504,116501.0
2024-09-11 10:30:00,379.29,380.58,378.9,380.1,88332.0,375.224,376.5001,374.8381,376.0253,88332.0
2024-09-11 11:00:00,380.11,382.3,380.08,380.71,37419.0,376.0352,378.2017,376.0055,376.6287,37419.0
2024-09-11 11:30:00,381.23,382.64,381.13,382.4,27480.0,377.1432,378.538,377.0442,378.3006,27480.0
2024-09-11 12:00:00,382.12,383.73,382.03,383.12,28000.0,378.0236,379.6164,377.9346,379.0129,28000.0
2024-09-11 12:30:00,383.1,383.87,382.2,383.71,24645.0,378.9931,379.7549,378.1028,379.5966,24645.0
2024-09-11 13:00:00,383.71,385.48,383.5,384.18,28220.0,379.5966,381.3476,379.3888,380.0615,28220.0
2024-09-11 13:30:00,384.26,386.65,384.26,385.5,32089.0,380.1407,382.5051,380.1407,381.3674,32089.0
2024-09-11 14:00:00,385.59,386.33,385.19,385.81,12805.0,381.4564,382.1885,381.0607,381.6741,12805.0
2024-09-11 14:30:00,385.77,387.47,385.74,386.16,13709.0,381.6345,383.3163,381.6048,382.0203,13709.0
2024-09-11 15:00:00,386.12,387.43,386.1,387.29,21478.0,381.9807,383.2767,381.961,383.1382,21478.0
2024-09-11 15:30:00,387.55,388.86,386.03,388.06,114232.0,383.3954,384.6914,381.8917,383.8999,114232.0
2024-09-12 09:30:00,386.64,389.06,383.85,384.13,61915.0,382.4952,384.8892,379.7351,380.0121,61915.0
2024-09-12 10:00:00,384.32,385.77,383.6,385.3,30038.0,380.2,381.6345,379.4878,381.1695,30038.0
2024-09-12 10:30:00,385.3,386.67,384.25,384.31,16299.0,381.1695,382.5248,380.1308,380.1901,16299.0
2024-09-12 11:00:00,384.74,386.04,384.33,384.46,32864.0,380.6155,381.9016,380.2099,380.3385,32864.0
2024-09-12 11:30:00,384.63,385.26,383.91,384.05,22294.0,380.5067,381.13,379.7944,379.9329,22294.0
2024-09-12 12:00:00,383.88,384.07,383.18,383.54,14670.0,379.7648,379.9527,379.0723,379.4284,14670.0
2024-09-12 12:30:00,383.62,384.4,383.09,384.4,25080.0,379.5075,380.2792,378.9832,380.2792,25080.0
2024-09-12 13:00:00,384.46,385.55,384.46,385.21,8571.0,380.3385,381.4169,380.3385,381.0805,8571.0
2024-09-12 13:30:00,385.5,386.6,385.33,386.59,9356.0,381.3674,382.4556,381.1992,382.4457,9356.0
2024-09-12 14:00:00,386.27,386.45,385.72,386.06,15595.0,382.1291,382.3072,381.585,381.9214,15595.0
2024-09-12 14:30:00,386.25,386.35,385.12,385.89,26032.0,382.1093,382.2083,380.9915,381.7532,26032.0
2024-09-12 15:00:00,385.83,387.0,385.81,386.42,23548.0,381.6938,382.8513,381.6741,382.2775,23548.0
2024-09-12 15:30:00,386.51,387.9,386.18,387.25,147045.0,382.3666,383.7417,382.0401,383.0986,147045.0
2024-09-13 09:30:00,389.99,391.22,386.42,389.46,51681.0,385.8093,387.0261,382.2775,385.2849,51681.0
2024-09-13 10:00:00,389.7,391.66,388.33,390.71,48555.0,385.5224,387.4614,384.167,386.5215,48555.0
2024-09-13 10:30:00,390.68,391.8,390.25,391.36,65431.0,386.4919,387.5999,386.0665,387.1646,65431.0
2024-09-13 11:00:00,391.34,391.78,390.96,391.22,26783.0,387.1448,387.5801,386.7689,387.0261,26783.0
2024-09-13 11:30:00,391.16,392.6,390.86,392.11,19884.0,386.9667,388.3913,386.6699,387.9065,19884.0
2024-09-13 12:00:00,391.98,392.28,391.57,391.65,21475.0,387.7779,388.0747,387.3723,387.4515,21475.0
2024-09-13 12:30:00,391.51,392.6,391.36,392.16,18717.0,387.313,388.3913,387.1646,387.956,18717.0
2024-09-13 13:00:00,392.25,393.5,391.8,393.5,36917.0,388.045,389.2816,387.5999,389.2816,36917.0
2024-09-13 13:30:00,393.52,395.2,393.47,394.21,49997.0,389.3014,390.9634,389.2519,389.984,49997.0
2024-09-13 14:00:00,394.3,394.63,393.05,393.54,27657.0,390.0731,390.3995,388.8365,389.3212,27657.0
2024-09-13 14:30:00,393.5,394.36,393.37,393.85,33612.0,389.2816,390.1324,389.153,389.6279,33612.0
2024-09-13 15:00:00,393.61,394.15,392.91,394.15,31269.0,389.3904,389.9247,388.698,389.9247,31269.0
2024-09-13 15:30:00,394.07,394.87,393.75,394.54,161591.0,389.8455,390.6369,389.5289,390.3105,161591.0
2024-09-16 09:30:00,396.0,399.6,394.31,397.0,120963.0,391.7548,395.3162,390.0829,392.7441,120963.0
2024-09-16 10:00:00,396.49,396.75,394.72,395.08,38833.0,392.2396,392.4968,390.4885,390.8447,38833.0
2024-09-16 10:30:00,395.15,395.99,394.61,394.98,34032.0,390.9139,391.7449,390.3797,390.7458,34032.0
2024-09-16 11:00:00,394.97,395.54,393.37,393.38,23951.0,390.7359,391.2998,389.153,389.1629,23951.0
2024-09-16 11:30:00,393.49,394.32,393.12,393.86,11851.0,389.2717,390.0928,388.9057,389.6378,11851.0
2024-09-16 12:00:00,393.86,393.9,393.13,393.66,18380.0,389.6378,389.6773,388.9156,389.4399,18380.0
2024-09-16 12:30:00,393.54,394.42,393.53,393.56,16157.0,389.3212,390.1918,389.3113,389.341,16157.0
2024-09-16 13:00:00,393.55,394.49,393.39,394.39,20310.0,389.3311,390.261,389.1728,390.1621,20310.0
2024-09-16 13:30:00,394.45,395.41,394.34,394.81,11919.0,390.2214,391.1712,390.1126,390.5776,11919.0
2024-09-16 14:00:00,394.49,395.1,394.19,394.67,16889.0,390.261,390.8645,389.9642,390.4391,16889.0
2024-09-16 14:30:00,394.67,395.2,394.21,394.97,28366.0,390.4391,390.9634,389.984,390.7359,28366.0
2024-09-16 15:00:00,395.1,396.01,394.86,395.31,24363.0,390.8645,391.7647,390.627,391.0722,24363.0
2024-09-16 15:30:00,395.31,395.84,394.42,394.81,74712.0,391.0722,391.5965,390.1918,390.5776,74712.0
2024-09-17 09:30:00,396.5,397.99,395.45,395.87,66660.0,392.2495,393.7235,391.2107,391.6262,66660.0
2024-09-17 10:00:00,395.86,398.39,395.46,397.02,40186.0,391.6163,394.1192,391.2206,392.7639,40186.0
2024-09-17 10:30:00,397.06,398.85,396.77,398.73,45095.0,392.8035,394.5743,392.5166,394.4556,45095.0
2024-09-17 11:00:00,398.6,399.63,398.2,399.5,44010.0,394.327,395.3459,393.9312,395.2173,44010.0
2024-09-17 11:30:00,399.5,400.12,398.28,398.48,48991.0,395.2173,395.8307,394.0104,394.2082,48991.0
2024-09-17 12:00:00,398.39,398.88,397.72,398.83,26360.0,394.1192,394.604,393.4564,394.5545,26360.0
2024-09-17 12:30:00,398.55,398.62,396.0,396.14,22916.0,394.2775,394.3467,391.7548,391.8933,22916.0
2024-09-17 13:00:00,396.41,397.49,395.78,397.49,22652.0,392.1604,393.2289,391.5372,393.2289,22652.0
2024-09-17 13:30:00,397.25,397.59,395.96,397.03,31885.0,392.9914,393.3278,391.7153,392.7738,31885.0
2024-09-17 14:00:00,396.77,397.11,396.46,396.61,17643.0,392.5166,392.8529,392.2099,392.3583,17643.0
2024-09-17 14:30:00,396.45,396.87,395.77,396.71,14368.0,392.2,392.6155,391.5273,392.4572,14368.0
2024-09-17 15:00:00,396.64,396.84,395.68,396.79,30299.0,392.388,392.5858,391.4383,392.5364,30299.0
2024-09-17 15:30:00,396.61,398.0,396.21,397.98,109107.0,392.3583,393.7334,391.9626,393.7136,109107.0
2024-09-18 09:30:00,398.0,400.72,396.89,398.07,42823.0,393.7334,396.4242,392.6353,393.8026,42823.0
2024-09-18 10:00:00,397.83,399.36,397.32,398.81,28194.0,393.5652,395.0788,393.0607,394.5347,28194.0
2024-09-18 10:30:00,398.5,398.73,397.49,398.56,15357.0,394.228,394.4556,393.2289,394.2874,15357.0
2024-09-18 11:00:00,398.55,398.98,398.25,398.82,15681.0,394.2775,394.7029,393.9807,394.5446,15681.0
2024-09-18 11:30:00,398.64,398.88,398.04,398.34,12864.0,394.3665,394.604,393.773,394.0697,12864.0
2024-09-18 12:00:00,398.18,398.58,397.7,398.13,11491.0,393.9115,394.3072,393.4366,393.862,11491.0
2024-09-18 12:30:00,398.12,399.5,398.11,399.33,16155.0,393.8521,395.2173,393.8422,395.0491,16155.0
2024-09-18 13:00:00,399.32,399.8,399.12,399.8,24569.0,395.0392,395.5141,394.8414,395.5141,24569.0
2024-09-18 13:30:00,399.79,400.17,398.61,398.88,23507.0,395.5042,395.8801,394.3368,394.604,23507.0
2024-09-18 14:00:00,397.56,403.83,397.56,403.54,97286.0,393.2981,399.5009,393.2981,399.214,97286.0
2024-09-18 14:30:00,403.61,405.99,402.29,404.19,108386.0,399.2832,401.6377,397.9774,399.857,108386.0
2024-09-18 15:00:00,403.85,405.7,402.4,404.48,70615.0,399.5207,401.3508,398.0862,400.1439,70615.0
2024-09-18 15:30:00,404.5,404.9,400.88,401.13,168092.0,400.1637,400.5594,396.5825,396.8298,168092.0
2024-09-19 09:30:00,406.52,408.23,403.33,404.55,100329.0,402.1621,403.8537,399.0062,400.2132,100329.0
2024-09-19 10:00:00,404.35,406.19,404.05,405.25,44226.0,400.0153,401.8356,399.7185,400.9057,44226.0
2024-09-19 10:30:00,405.48,406.94,404.5,406.67,61730.0,401.1332,402.5775,400.1637,402.3104,61730.0
2024-09-19 11:00:00,406.67,408.59,406.11,407.72,85397.0,402.3104,404.2099,401.7564,403.3492,85397.0
2024-09-19 11:30:00,407.71,409.25,407.12,409.09,49615.0,403.3393,404.8628,402.7556,404.7045,49615.0
2024-09-19 12:00:00,409.08,411.42,409.07,411.28,87324.0,404.6946,407.0095,404.6847,406.871,87324.0
2024-09-19 12:30:00,411.38,412.12,410.91,411.59,53231.0,406.97,407.702,406.505,407.1777,53231.0
2024-09-19 13:00:00,411.48,412.17,411.06,411.25,65213.0,407.0689,407.7515,406.6534,406.8413,65213.0
2024-09-19 13:30:00,411.21,412.45,411.2,411.8,43365.0,406.8018,408.0285,406.7919,407.3854,43365.0
2024-09-19 14:00:00,411.8,411.8,409.57,410.5,49833.0,407.3854,407.3854,405.1794,406.0994,49833.0
2024-09-19 14:30:00,410.64,410.64,409.32,410.11,47406.0,406.2379,406.2379,404.932,405.7136,47406.0
2024-09-19 15:00:00,410.11,410.72,409.52,409.59,38617.0,405.7136,406.317,405.1299,405.1991,38617.0
2024-09-19 15:30:00,409.48,410.05,407.88,409.55,181740.0,405.0903,405.6542,403.5075,405.1596,181740.0
2024-09-20 09:30:00,406.62,406.94,402.48,403.53,217657.0,402.261,402.5775,398.1654,399.2041,217657.0
2024-09-20 10:00:00,403.15,406.22,403.06,406.06,48129.0,398.8282,401.8653,398.7391,401.707,48129.0
2024-09-20 10:30:00,406.18,407.02,405.82,406.63,28799.0,401.8257,402.6567,401.4696,402.2709,28799.0
2024-09-20 11:00:00,406.68,407.1,405.8,406.59,34619.0,402.3203,402.7358,401.4498,402.2313,34619.0
2024-09-20 11:30:00,406.55,408.66,406.08,407.96,38158.0,402.1917,404.2791,401.7268,403.5866,38158.0
2024-09-20 12:00:00,407.95,408.44,407.6,408.14,35524.0,403.5767,404.0615,403.2305,403.7647,35524.0
2024-09-20 12:30:00,408.18,409.75,407.94,409.41,19320.0,403.8043,405.3574,403.5668,405.0211,19320.0
2024-09-20 13:00:00,409.31,409.91,408.39,408.55,36837.0,404.9221,405.5157,404.012,404.1703,36837.0
2024-09-20 13:30:00,408.44,408.7,407.37,407.81,13627.0,404.0615,404.3187,403.0029,403.4382,13627.0
2024-09-20 14:00:00,407.42,407.69,405.45,405.48,20292.0,403.0524,403.3195,401.1035,401.1332,20292.0
2024-09-20 14:30:00,405.62,406.15,405.16,405.78,24596.0,401.2717,401.796,400.8166,401.43,24596.0
2024-09-20 15:00:00,405.65,406.08,404.87,405.86,28021.0,401.3014,401.7268,400.5297,401.5091,28021.0
2024-09-20 15:30:00,405.8,407.02,405.3,406.11,132499.0,401.4498,402.6567,400.9551,401.7564,132499.0
2024-09-23 09:30:00,405.02,409.61,404.07,406.24,69162.0,400.6781,405.2189,399.7383,401.8851,69162.0
2024-09-23 10:00:00,406.23,408.24,406.04,407.75,27330.0,401.8752,403.8636,401.6872,403.3789,27330.0
2024-09-23 10:30:00,407.69,408.09,407.13,407.14,19471.0,403.3195,403.7152,402.7655,402.7754,19471.0
2024-09-23 11:00:00,407.38,407.41,406.16,406.92,16798.0,403.0128,403.0425,401.8059,402.5578,16798.0
2024-09-23 11:30:00,406.63,407.57,406.45,406.56,15588.0,402.2709,403.2008,402.0928,402.2016,15588.0
2024-09-23 12:00:00,406.56,407.18,405.54,407.17,18402.0,402.2016,402.815,401.1926,402.8051,18402.0
2024-09-23 12:30:00,406.99,407.5,406.8,407.5,9487.0,402.627,403.1315,402.439,403.1315,9487.0
2024-09-23 13:00:00,407.41,408.17,407.18,408.01,13272.0,403.0425,403.7944,402.815,403.6361,13272.0
2024-09-23 13:30:00,408.16,408.72,408.0,408.59,98380.0,403.7845,404.3385,403.6262,404.2099,98380.0
2024-09-23 14:00:00,408.79,409.93,408.47,409.62,46349.0,404.4077,405.5355,404.0911,405.2288,46349.0
2024-09-23 14:30:00,409.78,409.78,409.02,409.06,20370.0,405.3871,405.3871,404.6352,404.6748,20370.0
2024-09-23 15:00:00,409.06,410.26,408.99,409.58,42214.0,404.6748,405.862,404.6056,405.1892,42214.0
2024-09-23 15:30:00,409.68,410.09,408.37,408.87,104483.0,405.2882,405.6938,403.9922,404.4869,104483.0
2024-09-24 09:30:00,410.5,415.75,407.36,408.51,206380.0,406.0994,411.2931,402.993,404.1307,206380.0
2024-09-24 10:00:00,408.72,410.01,407.47,409.75,61062.0,404.3385,405.6146,403.1019,405.3574,61062.0
2024-09-24 10:30:00,410.0,410.67,408.15,410.56,50459.0,405.6047,406.2676,403.7746,406.1587,50459.0
2024-09-24 11:00:00,410.71,412.02,410.57,410.97,47617.0,406.3071,407.6031,406.1686,406.5643,47617.0
2024-09-24 11:30:00,411.0,411.47,409.92,410.58,29795.0,406.594,407.059,405.5256,406.1785,29795.0
2024-09-24 12:00:00,410.58,410.82,409.37,409.51,33094.0,406.1785,406.416,404.9815,405.12,33094.0
2024-09-24 12:30:00,409.48,410.41,409.18,409.76,27591.0,405.0903,406.0103,404.7935,405.3673,27591.0
2024-09-24 13:00:00,409.75,410.76,409.68,409.69,30134.0,405.3574,406.3566,405.2882,405.2981,30134.0
2024-09-24 13:30:00,409.62,410.33,408.92,409.24,35169.0,405.2288,405.9312,404.5363,404.8529,35169.0
2024-09-24 14:00:00,409.2,409.55,408.94,409.29,17963.0,404.8133,405.1596,404.5561,404.9024,17963.0
2024-09-24 14:30:00,409.18,409.99,408.84,409.72,17907.0,404.7935,405.5949,404.4572,405.3277,17907.0
2024-09-24 15:00:00,409.75,410.47,409.75,410.36,20787.0,405.3574,406.0697,405.3574,405.9609,20787.0
2024-09-24 15:30:00,410.31,411.14,409.89,411.0,95086.0,405.9114,406.7325,405.4959,406.594,95086.0
2024-09-25 09:30:00,412.84,413.87,409.49,409.99,77104.0,408.4143,409.4333,405.1002,405.5949,77104.0
2024-09-25 10:00:00,410.23,411.36,409.58,410.29,27922.0,405.8323,406.9502,405.1892,405.8916,27922.0
2024-09-25 10:30:00,410.47,410.71,409.55,409.55,17165.0,406.0697,406.3071,405.1596,405.1596,17165.0
2024-09-25 11:00:00,409.97,410.15,409.29,409.57,12377.0,405.5751,405.7531,404.9024,405.1794,12377.0
2024-09-25 11:30:00,409.5,409.77,408.51,408.85,12085.0,405.1101,405.3772,404.1307,404.4671,12085.0
2024-09-25 12:00:00,409.0,409.13,407.14,407.14,25258.0,404.6155,404.7441,402.7754,402.7754,25258.0
2024-09-25 12:30:00,407.14,407.5,406.07,407.09,43288.0,402.7754,403.1315,401.7169,402.7259,43288.0
2024-09-25 13:00:00,407.02,407.43,406.61,406.91,39220.0,402.6567,403.0623,402.2511,402.5479,39220.0
2024-09-25 13:30:00,406.73,407.2,406.2,407.05,9400.0,402.3698,402.8348,401.8455,402.6864,9400.0
2024-09-25 14:00:00,406.9,407.07,406.24,406.98,14845.0,402.538,402.7062,401.8851,402.6171,14845.0
2024-09-25 14:30:00,407.0,407.07,406.3,406.66,15257.0,402.6369,402.7062,401.9444,402.3005,15257.0
2024-09-25 15:00:00,406.52,407.12,406.46,407.12,22223.0,402.1621,402.7556,402.1027,402.7556,22223.0
2024-09-25 15:30:00,407.03,407.52,406.52,407.02,127959.0,402.6666,403.1513,402.1621,402.6567,127959.0
2024-09-26 09:30:00,409.96,411.47,408.37,410.94,130238.0,405.5652,407.059,403.9922,406.5347,130238.0
2024-09-26 10:00:00,410.91,413.15,410.9,411.86,31522.0,406.505,408.721,406.4951,407.4448,31522.0
2024-09-26 10:30:00,412.01,413.07,411.76,412.1,24735.0,407.5932,408.6418,407.3459,407.6822,24735.0
2024-09-26 11:00:00,412.27,412.79,410.83,410.93,13308.0,407.8504,408.3648,406.4258,406.5248,13308.0
2024-09-26 11:30:00,410.76,411.85,410.65,411.63,8884.0,406.3566,407.4349,406.2478,407.2173,8884.0
2024-09-26 12:00:00,411.58,411.87,410.74,411.05,40036.0,407.1678,407.4547,406.3368,406.6435,40036.0
2024-09-26 12:30:00,410.77,411.46,410.4,410.81,15202.0,406.3665,407.0491,406.0005,406.4061,15202.0
2024-09-26 13:00:00,410.66,411.31,410.34,411.31,15361.0,406.2577,406.9007,405.9411,406.9007,15361.0
2024-09-26 13:30:00,411.35,412.44,411.35,412.44,23273.0,406.9403,408.0186,406.9403,408.0186,23273.0
2024-09-26 14:00:00,412.62,412.85,411.47,411.53,20337.0,408.1967,408.4242,407.059,407.1183,20337.0
2024-09-26 14:30:00,411.53,412.15,411.27,411.98,19845.0,407.1183,407.7317,406.8611,407.5635,19845.0
2024-09-26 15:00:00,411.9,412.21,410.75,410.75,14643.0,407.4844,407.7911,406.3467,406.3467,14643.0
2024-09-26 15:30:00,411.0,412.36,410.63,411.47,64084.0,406.594,407.9394,406.228,407.059,64084.0
2024-09-27 09:30:00,414.1,416.48,412.57,415.68,53279.0,409.6608,412.0153,408.1472,411.2239,53279.0
2024-09-27 10:00:00,415.93,419.03,414.25,418.9,78345.0,411.4712,414.5379,409.8092,414.4093,78345.0
2024-09-27 10:30:00,418.74,419.63,418.66,419.22,45933.0,414.251,415.1315,414.1719,414.7259,45933.0
2024-09-27 11:00:00,419.37,419.46,418.42,419.08,21656.0,414.8743,414.9633,413.9345,414.5874,21656.0
2024-09-27 11:30:00,419.08,419.28,418.4,418.64,17825.0,414.5874,414.7853,413.9147,414.1521,17825.0
2024-09-27 12:00:00,418.46,418.46,417.08,417.66,22362.0,413.9741,413.9741,412.6088,413.1826,22362.0
2024-09-27 12:30:00,417.52,417.9,417.03,417.04,15800.0,413.0441,413.4201,412.5594,412.5693,15800.0
2024-09-27 13:00:00,417.03,417.33,415.72,415.72,24432.0,412.5594,412.8562,411.2634,411.2634,24432.0
2024-09-27 13:30:00,415.83,416.71,414.98,416.29,46720.0,411.3722,412.2428,410.5314,411.8273,46720.0
2024-09-27 14:00:00,416.29,416.54,415.31,415.32,27766.0,411.8273,412.0746,410.8578,410.8677,27766.0
2024-09-27 14:30:00,415.28,416.88,414.66,416.77,20376.0,410.8281,412.411,410.2148,412.3022,20376.0
2024-09-27 15:00:00,416.96,417.45,416.48,417.2,36594.0,412.4901,412.9749,412.0153,412.7276,36594.0
2024-09-27 15:30:00,417.2,418.35,416.84,418.11,171408.0,412.7276,413.8652,412.3714,413.6278,171408.0
2024-09-30 09:30:00,416.0,416.25,412.54,415.15,66777.0,412.99,413.2382,409.5551,412.1462,66777.0
2024-09-30 10:00:00,414.97,417.42,414.96,416.37,85972.0,411.9675,414.3998,411.9576,413.3574,85972.0
2024-09-30 10:30:00,416.46,417.79,415.88,415.89,17909.0,413.4467,414.7671,412.8709,412.8808,17909.0
2024-09-30 11:00:00,416.0,416.0,413.76,414.1,19179.0,412.99,412.99,410.7662,411.1038,19179.0
2024-09-30 11:30:00,414.25,415.2,413.89,415.06,9064.0,411.2527,412.1958,410.8953,412.0568,9064.0
2024-09-30 12:00:00,415.08,416.11,415.06,415.97,34036.0,412.0767,413.0992,412.0568,412.9602,34036.0
2024-09-30 12:30:00,415.98,416.34,415.56,416.02,12121.0,412.9702,413.3276,412.5532,413.0099,12121.0
2024-09-30 13:00:00,415.96,416.6,415.76,416.34,20599.0,412.9503,413.5857,412.7518,413.3276,20599.0
2024-09-30 13:30:00,416.15,417.14,416.15,416.86,43099.0,413.1389,414.1218,413.1389,413.8438,43099.0
2024-09-30 14:00:00,416.87,416.89,414.42,415.55,54557.0,413.8537,413.8736,411.4215,412.5433,54557.0
2024-09-30 14:30:00,415.44,416.58,414.99,416.22,32380.0,412.4341,413.5658,411.9873,413.2084,32380.0
2024-09-30 15:00:00,416.13,416.96,415.61,416.62,36434.0,413.1191,413.9431,412.6029,413.6055,36434.0
2024-09-30 15:30:00,416.61,417.94,416.09,417.32,74715.0,413.5956,414.916,413.0794,414.3005,74715.0
2024-10-01 09:30:00,415.18,415.99,411.12,415.01,61367.0,412.176,412.9801,408.1453,412.0072,61367.0
2024-10-01 10:00:00,415.0,417.0,414.5,415.96,26215.0,411.9973,413.9828,411.5009,412.9503,26215.0
2024-10-01 10:30:00,415.58,416.1,414.51,414.74,20552.0,412.5731,413.0893,411.5108,411.7391,20552.0
2024-10-01 11:00:00,414.74,418.0,414.49,417.89,25229.0,411.7391,414.9756,411.491,414.8664,25229.0
2024-10-01 11:30:00,418.18,419.72,417.73,419.64,24911.0,415.1543,416.6831,414.7075,416.6037,24911.0
2024-10-01 12:00:00,419.33,419.88,418.91,419.25,24328.0,416.2959,416.842,415.879,416.2165,24328.0
2024-10-01 12:30:00,419.36,419.62,417.75,418.95,28496.0,416.3257,416.5838,414.7274,415.9187,28496.0
2024-10-01 13:00:00,418.66,418.66,417.59,417.83,8515.0,415.6308,415.6308,414.5685,414.8068,8515.0
2024-10-01 13:30:00,418.02,419.94,417.95,419.86,18417.0,414.9954,416.9015,414.9259,416.8221,18417.0
2024-10-01 14:00:00,419.91,420.47,419.29,419.72,21189.0,416.8717,417.4277,416.2562,416.6831,21189.0
2024-10-01 14:30:00,419.75,420.03,418.6,418.61,30830.0,416.7129,416.9909,415.5712,415.5811,30830.0
2024-10-01 15:00:00,418.56,418.96,417.89,418.59,10840.0,415.5315,415.9286,414.8664,415.5613,10840.0
2024-10-01 15:30:00,418.38,418.58,416.22,416.55,67760.0,415.3528,415.5514,413.2084,413.5361,67760.0
2024-10-02 09:30:00,416.12,417.5,414.14,416.44,62193.0,413.1092,414.4792,411.1435,413.4268,62193.0
2024-10-02 10:00:00,416.31,417.58,414.53,414.91,39438.0,413.2978,414.5586,411.5307,411.9079,39438.0
2024-10-02 10:30:00,414.87,415.7,414.46,414.46,19038.0,411.8682,412.6922,411.4612,411.4612,19038.0
2024-10-02 11:00:00,414.18,416.18,414.17,416.18,23190.0,411.1832,413.1687,411.1733,413.1687,23190.0
2024-10-02 11:30:00,416.15,417.04,415.98,416.53,20584.0,413.1389,414.0225,412.9702,413.5162,20584.0
2024-10-02 12:00:00,416.24,416.36,415.33,415.77,14320.0,413.2283,413.3474,412.3249,412.7617,14320.0
2024-10-02 12:30:00,415.69,415.76,414.96,415.5,13213.0,412.6823,412.7518,411.9576,412.4936,13213.0
2024-10-02 13:00:00,415.56,415.8,415.32,415.8,9751.0,412.5532,412.7915,412.315,412.7915,9751.0
2024-10-02 13:30:00,415.5,416.42,415.19,416.41,12555.0,412.4936,413.407,412.1859,413.3971,12555.0
2024-10-02 14:00:00,416.54,416.68,414.76,415.25,16613.0,413.5261,413.6651,411.759,412.2455,16613.0
2024-10-02 14:30:00,415.04,416.23,415.04,416.03,15864.0,412.037,413.2184,412.037,413.0198,15864.0
2024-10-02 15:00:00,415.86,416.14,415.0,415.15,16367.0,412.851,413.129,411.9973,412.1462,16367.0
2024-10-02 15:30:00,415.04,416.98,414.29,416.66,88160.0,412.037,413.9629,411.2924,413.6453,88160.0
2024-10-03 09:30:00,412.69,413.83,407.72,409.83,65463.0,409.704,410.8357,404.7699,406.8647,65463.0
2024-10-03 10:00:00,410.11,412.64,410.0,411.15,36362.0,407.1426,409.6543,407.0334,408.1751,36362.0
2024-10-03 10:30:00,410.86,412.43,410.68,412.14,37417.0,407.8872,409.4459,407.7085,409.158,37417.0
2024-10-03 11:00:00,411.82,412.89,411.56,412.4,17196.0,408.8403,409.9025,408.5822,409.4161,17196.0
2024-10-03 11:30:00,412.57,413.1,412.08,412.08,10696.0,409.5848,410.111,409.0984,409.0984,10696.0
2024-10-03 12:00:00,412.25,412.76,411.89,411.99,9319.0,409.2672,409.7735,408.9098,409.009,9319.0
2024-10-03 12:30:00,411.98,412.03,409.45,410.03,25653.0,408.9991,409.0488,406.4874,407.0632,25653.0
2024-10-03 13:00:00,409.81,409.81,408.28,408.28,17563.0,406.8448,406.8448,405.3259,405.3259,17563.0
2024-10-03 13:30:00,408.22,409.3,408.22,409.19,19747.0,405.2663,406.3385,405.2663,406.2293,19747.0
2024-10-03 14:00:00,408.93,409.13,408.33,409.01,13485.0,405.9712,406.1697,405.3755,406.0506,13485.0
2024-10-03 14:30:00,408.73,409.26,408.54,408.97,9369.0,405.7726,406.2988,405.584,406.0109,9369.0
2024-10-03 15:00:00,408.75,408.86,408.05,408.61,33246.0,405.7925,405.9017,405.0976,405.6535,33246.0
2024-10-03 15:30:00,408.54,409.11,408.01,408.56,66206.0,405.584,406.1499,405.0578,405.6039,66206.0
2024-10-04 09:30:00,412.0,412.14,408.3,408.82,70361.0,409.019,409.158,405.3457,405.862,70361.0
2024-10-04 10:00:00,408.6,410.0,406.28,406.62,34613.0,405.6436,407.0334,403.3404,403.6779,34613.0
2024-10-04 10:30:00,406.55,407.39,405.31,406.96,35779.0,403.6084,404.4423,402.3774,404.0154,35779.0
2024-10-04 11:00:00,406.97,407.21,405.07,405.39,31525.0,404.0254,404.2636,402.1391,402.4568,31525.0
2024-10-04 11:30:00,405.6,407.79,405.34,407.79,53372.0,402.6653,404.8394,402.4072,404.8394,53372.0
2024-10-04 12:00:00,407.61,407.75,406.6,406.99,18456.0,404.6607,404.7997,403.658,404.0452,18456.0
2024-10-04 12:30:00,407.19,408.0,406.99,407.28,14021.0,404.2438,405.0479,404.0452,404.3331,14021.0
2024-10-04 13:00:00,407.26,407.26,406.49,406.49,14091.0,404.3133,404.3133,403.5488,403.5488,14091.0
2024-10-04 13:30:00,406.47,407.61,405.74,407.07,40017.0,403.529,404.6607,402.8043,404.1246,40017.0
2024-10-04 14:00:00,406.88,407.26,406.33,406.33,20824.0,403.936,404.3133,403.39,403.39,20824.0
2024-10-04 14:30:00,406.48,407.13,406.17,406.69,13445.0,403.5389,404.1842,403.2312,403.7474,13445.0
2024-10-04 15:00:00,406.81,407.39,406.24,407.19,24313.0,403.8665,404.4423,403.3006,404.2438,24313.0
2024-10-04 15:30:00,406.94,408.45,406.75,407.92,68586.0,403.9956,405.4947,403.807,404.9685,68586.0
2024-10-07 09:30:00,407.87,408.6,404.38,407.11,38012.0,404.9189,405.6436,401.4541,404.1644,38012.0
2024-10-07 10:00:00,407.0,408.74,406.84,407.38,49653.0,404.0551,405.7826,403.8963,404.4324,49653.0
2024-10-07 10:30:00,407.14,407.46,406.38,406.64,34751.0,404.1941,404.5118,403.4396,403.6978,34751.0
2024-10-07 11:00:00,406.5,409.09,406.36,408.17,21764.0,403.5588,406.13,403.4198,405.2167,21764.0
2024-10-07 11:30:00,408.42,408.64,407.69,407.81,21467.0,405.4649,405.6833,404.7402,404.8593,21467.0
2024-10-07 12:00:00,408.06,408.2,407.51,407.65,22742.0,405.1075,405.2465,404.5615,404.7004,22742.0
2024-10-07 12:30:00,407.58,407.85,407.15,407.67,15957.0,404.631,404.899,404.2041,404.7203,15957.0
2024-10-07 13:00:00,407.82,408.37,407.48,408.25,18376.0,404.8692,405.4152,404.5317,405.2961,18376.0
2024-10-07 13:30:00,408.09,408.09,407.0,407.19,13067.0,405.1373,405.1373,404.0551,404.2438,13067.0
2024-10-07 14:00:00,407.19,407.81,406.94,407.05,11674.0,404.2438,404.8593,403.9956,404.1048,11674.0
2024-10-07 14:30:00,407.04,407.37,405.39,405.7,46760.0,404.0949,404.4225,402.4568,402.7646,46760.0
2024-10-07 15:00:00,405.9,406.75,405.74,406.62,29456.0,402.9631,403.807,402.8043,403.6779,29456.0
2024-10-07 15:30:00,406.78,406.78,405.12,406.04,131147.0,403.8367,403.8367,402.1888,403.1021,131147.0
2024-10-08 09:30:00,403.54,405.91,399.68,400.81,77519.0,400.6202,402.973,396.7881,397.9099,77519.0
2024-10-08 10:00:00,400.98,401.31,399.51,400.53,47680.0,398.0787,398.4063,396.6193,397.632,47680.0
2024-10-08 10:30:00,400.37,401.69,398.78,400.88,63354.0,397.4731,398.7836,395.8946,397.9794,63354.0
2024-10-08 11:00:00,400.9,401.45,400.1,400.88,24557.0,397.9993,398.5453,397.2051,397.9794,24557.0
2024-10-08 11:30:00,400.9,401.98,400.9,401.65,17794.0,397.9993,399.0715,397.9993,398.7439,17794.0
2024-10-08 12:00:00,401.65,402.05,401.17,401.75,13700.0,398.7439,399.141,398.2673,398.8431,13700.0
2024-10-08 12:30:00,401.81,402.28,401.7,402.0,55175.0,398.9027,399.3693,398.7935,399.0913,55175.0
2024-10-08 13:00:00,402.05,402.27,401.25,401.5,24881.0,399.141,399.3594,398.3468,398.5949,24881.0
2024-10-08 13:30:00,401.51,401.77,401.04,401.77,9006.0,398.6049,398.863,398.1383,398.863,9006.0
2024-10-08 14:00:00,401.82,401.85,401.5,401.59,8024.0,398.9126,398.9424,398.5949,398.6843,8024.0
2024-10-08 14:30:00,401.52,402.0,401.39,401.52,13246.0,398.6148,399.0913,398.4857,398.6148,13246.0
2024-10-08 15:00:00,401.47,401.57,401.0,401.25,18121.0,398.5652,398.6644,398.0986,398.3468,18121.0
2024-10-08 15:30:00,401.25,401.55,400.3,400.31,62695.0,398.3468,398.6446,397.4036,397.4136,62695.0
2024-10-09 09:30:00,401.5,405.43,401.5,404.6,45608.0,398.5949,402.4965,398.5949,401.6725,45608.0
2024-10-09 10:00:00,404.78,404.78,401.95,402.56,22264.0,401.8512,401.8512,399.0417,399.6473,22264.0
2024-10-09 10:30:00,402.73,403.84,401.83,403.39,20093.0,399.816,400.918,398.9226,400.4713,20093.0
2024-10-09 11:00:00,403.63,405.33,403.57,405.19,10257.0,400.7095,402.3972,400.65,402.2582,10257.0
2024-10-09 11:30:00,405.07,406.37,405.0,406.04,18086.0,402.1391,403.4297,402.0696,403.1021,18086.0
2024-10-09 12:00:00,405.92,406.25,405.9,405.97,5602.0,402.983,403.3106,402.9631,403.0326,5602.0
2024-10-09 12:30:00,405.7,405.95,404.57,404.77,7743.0,402.7646,403.0127,401.6427,401.8413,7743.0
2024-10-09 13:00:00,404.91,405.8,404.33,405.63,20677.0,401.9803,402.8638,401.4045,402.6951,20677.0
2024-10-09 13:30:00,405.51,405.83,404.66,405.23,18327.0,402.5759,402.8936,401.7321,402.298,18327.0
2024-10-09 14:00:00,405.05,405.51,404.44,404.66,11369.0,402.1193,402.5759,401.5137,401.7321,11369.0
2024-10-09 14:30:00,404.65,404.65,404.05,404.08,8848.0,401.7222,401.7222,401.1265,401.1563,8848.0
2024-10-09 15:00:00,404.08,405.4,403.89,405.35,23374.0,401.1563,402.4667,400.9677,402.4171,23374.0
2024-10-09 15:30:00,405.46,405.94,405.06,405.58,85717.0,402.5263,403.0028,402.1292,402.6454,85717.0
2024-10-10 09:30:00,404.77,405.29,402.07,402.96,33653.0,401.8413,402.3575,399.1608,400.0444,33653.0
2024-10-10 10:00:00,402.58,404.42,401.86,402.19,27134.0,399.6671,401.4938,398.9523,399.28,27134.0
2024-10-10 10:30:00,402.23,403.72,402.22,403.37,12621.0,399.3197,400.7989,399.3097,400.4514,12621.0
2024-10-10 11:00:00,403.57,405.42,403.12,404.66,9415.0,400.65,402.4866,400.2032,401.7321,9415.0
2024-10-10 11:30:00,404.65,404.79,404.1,404.21,10258.0,401.7222,401.8611,401.1761,401.2853,10258.0
2024-10-10 12:00:00,404.24,404.4,403.63,404.4,14712.0,401.3151,401.474,400.7095,401.474,14712.0
2024-10-10 12:30:00,404.49,404.59,403.35,403.63,9341.0,401.5633,401.6626,400.4316,400.7095,9341.0
2024-10-10 13:00:00,403.44,404.01,402.83,403.68,11564.0,400.5209,401.0868,399.9153,400.7592,11564.0
2024-10-10 13:30:00,403.72,404.13,402.79,404.13,9087.0,400.7989,401.2059,399.8756,401.2059,9087.0
2024-10-10 14:00:00,404.14,404.14,403.16,403.54,13380.0,401.2158,401.2158,400.2429,400.6202,13380.0
2024-10-10 14:30:00,403.6,404.14,403.6,404.12,9552.0,400.6798,401.2158,400.6798,401.196,9552.0
2024-10-10 15:00:00,404.15,404.59,403.9,404.23,9316.0,401.2258,401.6626,400.9776,401.3052,9316.0
2024-10-10 15:30:00,404.39,406.55,404.36,405.75,65257.0,401.464,403.6084,401.4343,402.8142,65257.0
2024-10-11 09:30:00,405.05,408.46,404.46,406.96,34792.0,402.1193,405.5046,401.5335,404.0154,34792.0
2024-10-11 10:00:00,407.12,411.21,407.12,410.76,23009.0,404.1743,408.2347,404.1743,407.7879,23009.0
2024-10-11 10:30:00,410.76,412.37,410.64,412.1,45136.0,407.7879,409.3863,407.6688,409.1182,45136.0
2024-10-11 11:00:00,411.96,412.29,410.98,411.1,18479.0,408.9793,409.3069,408.0064,408.1255,18479.0
2024-10-11 11:30:00,411.25,412.27,411.25,411.8,5154.0,408.2744,409.287,408.2744,408.8204,5154.0
2024-10-11 12:00:00,411.92,411.92,410.01,410.25,15529.0,408.9396,408.9396,407.0434,407.2816,15529.0
2024-10-11 12:30:00,410.43,411.24,410.05,410.87,9722.0,407.4603,408.2645,407.0831,407.8971,9722.0
2024-10-11 13:00:00,410.84,410.88,410.54,410.66,11365.0,407.8674,407.9071,407.5695,407.6887,11365.0
2024-10-11 13:30:00,410.64,411.25,410.27,411.25,8660.0,407.6688,408.2744,407.3015,408.2744,8660.0
2024-10-11 14:00:00,411.15,411.41,410.75,411.24,7337.0,408.1751,408.4332,407.778,408.2645,7337.0
2024-10-11 14:30:00,411.38,411.56,410.95,411.3,6360.0,408.4035,408.5822,407.9766,408.324,6360.0
2024-10-11 15:00:00,411.12,411.66,410.73,411.27,17128.0,408.1453,408.6814,407.7582,408.2943,17128.0
2024-10-11 15:30:00,411.22,411.9,411.06,411.09,66746.0,408.2446,408.9197,408.0858,408.1156,66746.0
2024-10-14 09:30:00,408.03,408.78,402.88,403.8,101354.0,405.0777,405.8223,399.965,400.8783,101354.0
2024-10-14 10:00:00,403.78,404.22,399.46,400.03,132990.0,400.8584,401.2953,396.5697,397.1356,132990.0
2024-10-14 10:30:00,400.0,403.71,400.0,403.68,38081.0,397.1058,400.789,397.1058,400.7592,38081.0
2024-10-14 11:00:00,403.7,405.55,403.25,405.4,25828.0,400.779,402.6156,400.3323,402.4667,25828.0
2024-10-14 11:30:00,405.13,405.8,404.77,405.32,15370.0,402.1987,402.8638,401.8413,402.3873,15370.0
2024-10-14 12:00:00,405.21,405.68,405.11,405.66,15221.0,402.2781,402.7447,402.1788,402.7248,15221.0
2024-10-14 12:30:00,405.75,405.96,405.34,405.95,10086.0,402.8142,403.0227,402.4072,403.0127,10086.0
2024-10-14 13:00:00,405.85,406.92,405.84,406.89,11005.0,402.9135,403.9757,402.9035,403.9459,11005.0
2024-10-14 13:30:00,406.79,406.79,406.2,406.48,31745.0,403.8467,403.8467,403.2609,403.5389,31745.0
2024-10-14 14:00:00,406.37,406.73,406.35,406.5,18192.0,403.4297,403.7871,403.4099,403.5588,18192.0
2024-10-14 14:30:00,406.5,406.66,405.53,405.58,21499.0,403.5588,403.7176,402.5958,402.6454,21499.0
2024-10-14 15:00:00,405.41,406.79,405.41,406.73,25785.0,402.4767,403.8467,402.4767,403.7871,25785.0
2024-10-14 15:30:00,406.64,408.39,406.43,407.8,62165.0,403.6978,405.4351,403.4893,404.8494,62165.0
2024-10-15 09:30:00,405.02,407.5,403.96,404.27,121578.0,402.0895,404.5515,401.0371,401.3449,121578.0
2024-10-15 10:00:00,404.6,409.04,404.23,408.57,32114.0,401.6725,406.0804,401.3052,405.6138,32114.0
2024-10-15 10:30:00,408.15,409.03,407.2,408.37,24222.0,405.1968,406.0705,404.2537,405.4152,24222.0
2024-10-15 11:00:00,408.57,408.86,407.17,407.27,12911.0,405.6138,405.9017,404.2239,404.3232,12911.0
2024-10-15 11:30:00,407.36,408.46,407.13,408.06,11023.0,404.4125,405.5046,404.1842,405.1075,11023.0
2024-10-15 12:00:00,407.8,408.28,407.56,408.14,7580.0,404.8494,405.3259,404.6111,405.1869,7580.0
2024-10-15 12:30:00,408.27,408.37,407.0,407.43,15316.0,405.316,405.4152,404.0551,404.482,15316.0
2024-10-15 13:00:00,407.34,407.48,405.91,406.15,7273.0,404.3927,404.5317,402.973,403.2113,7273.0
2024-10-15 13:30:00,406.14,406.29,405.12,405.15,17993.0,403.2014,403.3503,402.1888,402.2185,17993.0
2024-10-15 14:00:00,405.26,405.43,404.46,404.52,11073.0,402.3277,402.4965,401.5335,401.5931,11073.0
2024-10-15 14:30:00,404.56,404.75,404.14,404.48,15087.0,401.6328,401.8214,401.2158,401.5534,15087.0
2024-10-15 15:00:00,404.56,404.59,403.76,404.14,18166.0,401.6328,401.6626,400.8386,401.2158,18166.0
2024-10-15 15:30:00,404.13,404.15,401.48,402.05,94274.0,401.2059,401.2258,398.5751,399.141,94274.0
2024-10-16 09:30:00,403.23,405.93,403.11,405.46,36109.0,400.3124,402.9929,400.1933,402.5263,36109.0
2024-10-16 10:00:00,405.48,406.95,404.0,404.18,37202.0,402.5461,404.0055,401.0769,401.2556,37202.0
2024-10-16 10:30:00,403.69,405.12,403.63,405.05,22780.0,400.7691,402.1888,400.7095,402.1193,22780.0
2024-10-16 11:00:00,404.82,405.07,404.09,405.02,11742.0,401.8909,402.1391,401.1662,402.0895,11742.0
2024-10-16 11:30:00,405.02,405.17,404.32,405.07,12393.0,402.0895,402.2384,401.3945,402.1391,12393.0
2024-10-16 12:00:00,405.33,407.34,405.33,407.31,22367.0,402.3972,404.3927,402.3972,404.3629,22367.0
2024-10-16 12:30:00,407.34,408.5,407.04,408.47,55029.0,404.3927,405.5443,404.0949,405.5145,55029.0
2024-10-16 13:00:00,408.62,409.52,408.42,409.24,22671.0,405.6634,406.5569,405.4649,406.2789,22671.0
2024-10-16 13:30:00,409.36,409.37,408.59,409.22,14970.0,406.3981,406.408,405.6336,406.2591,14970.0
2024-10-16 14:00:00,409.43,410.45,409.14,410.25,13941.0,406.4676,407.4802,406.1797,407.2816,13941.0
2024-10-16 14:30:00,410.25,410.39,409.53,409.92,28790.0,407.2816,407.4206,406.5668,406.954,28790.0
2024-10-16 15:00:00,409.81,409.91,408.71,409.26,26534.0,406.8448,406.9441,405.7528,406.2988,26534.0
2024-10-16 15:30:00,409.16,410.04,408.98,409.37,78106.0,406.1995,407.0732,406.0208,406.408,78106.0
2024-10-17 09:30:00,408.12,409.25,403.93,405.51,74720.0,405.167,406.2889,401.0074,402.5759,74720.0
2024-10-17 10:00:00,405.56,405.58,403.28,403.65,60161.0,402.6256,402.6454,400.3621,400.7294,60161.0
2024-10-17 10:30:00,403.47,404.17,402.35,403.9,45483.0,400.5507,401.2456,399.4388,400.9776,45483.0
2024-10-17 11:00:00,404.1,405.31,403.89,405.15,25170.0,401.1761,402.3774,400.9677,402.2185,25170.0
2024-10-17 11:30:00,405.29,405.32,404.76,404.99,17798.0,402.3575,402.3873,401.8314,402.0597,17798.0
2024-10-17 12:00:00,405.0,405.42,404.7,405.29,17353.0,402.0696,402.4866,401.7718,402.3575,17353.0
2024-10-17 12:30:00,405.31,407.26,405.07,407.08,17844.0,402.3774,404.3133,402.1391,404.1346,17844.0
2024-10-17 13:00:00,407.18,407.2,405.74,405.89,17803.0,404.2338,404.2537,402.8043,402.9532,17803.0
2024-10-17 13:30:00,405.86,405.86,396.53,403.37,235248.0,402.9234,402.9234,393.6609,400.4514,235248.0
2024-10-17 14:00:00,403.01,404.38,400.26,400.72,78668.0,400.094,401.4541,397.3639,397.8206,78668.0
2024-10-17 14:30:00,400.71,405.19,400.45,404.59,47238.0,397.8107,402.2582,397.5525,401.6626,47238.0
2024-10-17 15:00:00,404.69,404.73,403.57,404.39,21847.0,401.7619,401.8016,400.65,401.464,21847.0
2024-10-17 15:30:00,404.46,405.75,404.39,405.14,84315.0,401.5335,402.8142,401.464,402.2086,84315.0
2024-10-18 09:30:00,406.99,407.09,404.45,404.78,92877.0,404.0452,404.1445,401.5236,401.8512,92877.0
2024-10-18 10:00:00,404.84,405.85,404.2,404.49,16334.0,401.9108,402.9135,401.2754,401.5633,16334.0
2024-10-18 10:30:00,404.5,405.35,404.45,405.29,15197.0,401.5732,402.4171,401.5236,402.3575,15197.0
2024-10-18 11:00:00,405.23,406.16,404.7,405.68,10364.0,402.298,403.2212,401.7718,402.7447,10364.0
2024-10-18 11:30:00,405.68,406.45,405.46,406.45,6750.0,402.7447,403.5091,402.5263,403.5091,6750.0
2024-10-18 12:00:00,406.5,407.23,406.31,407.05,14460.0,403.5588,404.2835,403.3701,404.1048,14460.0
2024-10-18 12:30:00,407.14,408.12,406.93,407.7,16436.0,404.1941,405.167,403.9857,404.7501,16436.0
2024-10-18 13:00:00,407.65,408.22,407.32,407.75,24879.0,404.7004,405.2663,404.3728,404.7997,24879.0
2024-10-18 13:30:00,407.75,408.07,407.44,407.64,11998.0,404.7997,405.1174,404.492,404.6905,11998.0
2024-10-18 14:00:00,407.55,408.46,406.96,408.46,21788.0,404.6012,405.5046,404.0154,405.5046,21788.0
2024-10-18 14:30:00,408.68,409.4,408.46,409.4,32617.0,405.723,406.4378,405.5046,406.4378,32617.0
2024-10-18 15:00:00,409.31,409.58,408.64,408.64,30547.0,406.3484,406.6165,405.6833,405.6833,30547.0
2024-10-18 15:30:00,408.62,409.3,407.91,408.68,64430.0,405.6634,406.3385,404.9586,405.723,64430.0
2024-10-21 09:30:00,408.0,410.73,407.25,408.6,54698.0,405.0479,407.7582,404.3033,405.6436,54698.0
2024-10-21 10:00:00,408.42,409.66,407.68,408.74,17451.0,405.4649,406.6959,404.7302,405.7826,17451.0
2024-10-21 10:30:00,408.71,409.43,408.17,409.09,9911.0,405.7528,406.4676,405.2167,406.13,9911.0
2024-10-21 11:00:00,408.43,409.65,408.05,408.38,23402.0,405.4748,406.686,405.0976,405.4252,23402.0
2024-10-21 11:30:00,408.15,408.61,406.74,408.04,13608.0,405.1968,405.6535,403.797,405.0876,13608.0
2024-10-21 12:00:00,408.0,408.09,407.23,407.77,52530.0,405.0479,405.1373,404.2835,404.8196,52530.0
2024-10-21 12:30:00,407.77,408.71,407.71,408.56,10294.0,404.8196,405.7528,404.76,405.6039,10294.0
2024-10-21 13:00:00,408.62,408.86,408.12,408.19,5727.0,405.6634,405.9017,405.167,405.2365,5727.0
2024-10-21 13:30:00,408.28,408.83,408.28,408.64,12506.0,405.3259,405.8719,405.3259,405.6833,12506.0
2024-10-21 14:00:00,408.55,408.66,407.32,408.48,15623.0,405.5939,405.7031,404.3728,405.5244,15623.0
2024-10-21 14:30:00,408.4,408.71,408.09,408.49,13522.0,405.445,405.7528,405.1373,405.5344,13522.0
2024-10-21 15:00:00,408.4,408.57,407.72,407.87,17159.0,405.445,405.6138,404.7699,404.9189,17159.0
2024-10-21 15:30:00,407.87,407.87,405.92,407.19,74008.0,404.9189,404.9189,402.983,404.2438,74008.0
2024-10-22 09:30:00,407.05,407.05,402.55,403.42,45231.0,404.1048,404.1048,399.6373,400.5011,45231.0
2024-10-22 10:00:00,403.47,404.12,401.81,402.66,18481.0,400.5507,401.196,398.9027,399.7466,18481.0
2024-10-22 10:30:00,402.6,404.22,402.14,403.85,11718.0,399.687,401.2953,399.2303,400.9279,11718.0
2024-10-22 11:00:00,403.8,405.96,403.72,405.77,24388.0,400.8783,403.0227,400.7989,402.834,24388.0
2024-10-22 11:30:00,405.82,406.06,404.92,404.93,21615.0,402.8837,403.122,401.9902,402.0001,21615.0
2024-10-22 12:00:00,404.93,406.43,404.93,405.98,9170.0,402.0001,403.4893,402.0001,403.0425,9170.0
2024-10-22 12:30:00,406.16,407.13,406.04,406.72,8824.0,403.2212,404.1842,403.1021,403.7772,8824.0
2024-10-22 13:00:00,406.61,407.14,406.56,406.76,6407.0,403.668,404.1941,403.6183,403.8169,6407.0
2024-10-22 13:30:00,406.72,407.14,406.45,407.01,7772.0,403.7772,404.1941,403.5091,404.0651,7772.0
2024-10-22 14:00:00,406.99,407.38,406.76,407.38,12705.0,404.0452,404.4324,403.8169,404.4324,12705.0
2024-10-22 14:30:00,407.34,407.42,406.54,406.86,14517.0,404.3927,404.4721,403.5985,403.9162,14517.0
2024-10-22 15:00:00,406.77,407.85,406.77,407.56,15973.0,403.8268,404.899,403.8268,404.6111,15973.0
2024-10-22 15:30:00,407.56,407.9,406.54,406.83,70763.0,404.6111,404.9486,403.5985,403.8864,70763.0
2024-10-23 09:30:00,407.25,410.97,406.53,409.92,40464.0,404.3033,407.9964,403.5886,406.954,40464.0
2024-10-23 10:00:00,409.78,411.43,408.92,409.84,21994.0,406.815,408.4531,405.9613,406.8746,21994.0
2024-10-23 10:30:00,409.79,409.85,408.75,409.19,11198.0,406.825,406.8845,405.7925,406.2293,11198.0
2024-10-23 11:00:00,409.19,409.2,408.36,408.56,24153.0,406.2293,406.2392,405.4053,405.6039,24153.0
2024-10-23 11:30:00,408.37,410.39,408.36,409.75,13416.0,405.4152,407.4206,405.4053,406.7853,13416.0
2024-10-23 12:00:00,409.76,410.67,409.67,410.54,13257.0,406.7952,407.6986,406.7058,407.5695,13257.0
2024-10-23 12:30:00,410.56,411.74,410.1,411.24,22366.0,407.5894,408.7609,407.1327,408.2645,22366.0
2024-10-23 13:00:00,411.11,411.39,407.81,408.23,17927.0,408.1354,408.4134,404.8593,405.2762,17927.0
2024-10-23 13:30:00,408.31,408.62,407.7,408.11,11196.0,405.3557,405.6634,404.7501,405.1571,11196.0
2024-10-23 14:00:00,407.96,408.25,406.26,407.19,17154.0,405.0082,405.2961,403.3205,404.2438,17154.0
2024-10-23 14:30:00,407.22,409.39,407.21,408.4,49317.0,404.2736,406.4279,404.2636,405.445,49317.0
2024-10-23 15:00:00,408.56,409.22,408.07,408.08,22223.0,405.6039,406.2591,405.1174,405.1273,22223.0
2024-10-23 15:30:00,408.23,409.45,407.83,408.64,87375.0,405.2762,406.4874,404.8791,405.6833,87375.0
2024-10-24 09:30:00,408.99,409.42,407.23,408.24,29962.0,406.0308,406.4576,404.2835,405.2862,29962.0
2024-10-24 10:00:00,407.96,409.73,407.19,409.08,22574.0,405.0082,406.7654,404.2438,406.1201,22574.0
2024-10-24 10:30:00,409.07,409.66,408.76,409.17,16715.0,406.1102,406.6959,405.8024,406.2094,16715.0
2024-10-24 11:00:00,409.28,409.42,408.26,408.48,10051.0,406.3187,406.4576,405.306,405.5244,10051.0
2024-10-24 11:30:00,408.34,409.51,408.31,409.04,16269.0,405.3855,406.547,405.3557,406.0804,16269.0
2024-10-24 12:00:00,409.02,409.02,407.16,408.83,26492.0,406.0605,406.0605,404.214,405.8719,26492.0
2024-10-24 12:30:00,408.69,409.37,408.68,409.24,18307.0,405.7329,406.408,405.723,406.2789,18307.0
2024-10-24 13:00:00,409.24,410.33,409.12,410.32,12747.0,406.2789,407.3611,406.1598,407.3511,12747.0
2024-10-24 13:30:00,410.22,410.91,409.8,409.83,30129.0,407.2519,407.9369,406.8349,406.8647,30129.0
2024-10-24 14:00:00,409.75,410.44,409.55,410.25,11450.0,406.7853,407.4703,406.5867,407.2816,11450.0
2024-10-24 14:30:00,410.33,410.82,410.14,410.79,21291.0,407.3611,407.8475,407.1724,407.8177,21291.0
2024-10-24 15:00:00,410.71,411.76,410.48,411.39,17436.0,407.7383,408.7807,407.51,408.4134,17436.0
2024-10-24 15:30:00,411.39,411.77,410.81,411.08,39893.0,408.4134,408.7906,407.8376,408.1056,39893.0
2024-10-25 09:30:00,413.0,414.75,411.56,411.9,27551.0,410.0117,411.7491,408.5822,408.9197,27551.0
2024-10-25 10:00:00,412.25,414.0,412.08,412.89,27551.0,409.2672,411.0045,409.0984,409.9025,27551.0
2024-10-25 10:30:00,413.07,413.07,411.57,412.24,9822.0,410.0812,410.0812,408.5921,409.2572,9822.0
2024-10-25 11:00:00,412.38,413.18,411.77,412.02,15773.0,409.3962,410.1904,408.7906,409.0388,15773.0
2024-10-25 11:30:00,411.6,411.85,410.86,411.83,7060.0,408.6219,408.8701,407.8872,408.8502,7060.0
2024-10-25 12:00:00,411.69,411.88,411.0,411.88,7764.0,408.7112,408.8998,408.0262,408.8998,7764.0
2024-10-25 12:30:00,411.72,411.89,410.76,411.13,16080.0,408.741,408.9098,407.7879,408.1553,16080.0
2024-10-25 13:00:00,411.0,411.16,409.44,409.91,20737.0,408.0262,408.185,406.4775,406.9441,20737.0
2024-10-25 13:30:00,409.78,409.88,408.5,409.02,13878.0,406.815,406.9143,405.5443,406.0605,13878.0
2024-10-25 14:00:00,409.11,409.11,407.86,408.99,17910.0,406.1499,406.1499,404.9089,406.0308,17910.0
2024-10-25 14:30:00,409.04,409.85,408.66,409.85,15979.0,406.0804,406.8845,405.7031,406.8845,15979.0
2024-10-25 15:00:00,409.85,410.11,408.51,408.85,17296.0,406.8845,407.1426,405.5542,405.8918,17296.0
2024-10-25 15:30:00,408.66,408.76,407.42,408.02,54387.0,405.7031,405.8024,404.4721,405.0678,54387.0
2024-10-28 09:30:00,409.0,410.69,409.0,409.83,36170.0,406.0407,407.7185,406.0407,406.8647,36170.0
2024-10-28 10:00:00,409.83,409.98,408.67,409.82,19283.0,406.8647,407.0136,405.7131,406.8547,19283.0
2024-10-28 10:30:00,409.84,409.84,408.33,409.21,8211.0,406.8746,406.8746,405.3755,406.2492,8211.0
2024-10-28 11:00:00,409.0,409.86,408.72,408.91,21187.0,406.0407,406.8945,405.7627,405.9513,21187.0
2024-10-28 11:30:00,408.73,409.41,408.24,409.41,6117.0,405.7726,406.4477,405.2862,406.4477,6117.0
2024-10-28 12:00:00,409.33,411.05,409.22,410.68,10736.0,406.3683,408.0758,406.2591,407.7085,10736.0
2024-10-28 12:30:00,410.71,411.84,410.68,411.38,13935.0,407.7383,408.8601,407.7085,408.4035,13935.0
2024-10-28 13:00:00,411.22,411.39,410.72,410.99,6900.0,408.2446,408.4134,407.7482,408.0163,6900.0
2024-10-28 13:30:00,411.06,411.77,410.78,411.53,7976.0,408.0858,408.7906,407.8078,408.5524,7976.0
2024-10-28 14:00:00,411.42,412.0,411.03,411.34,12100.0,408.4432,409.019,408.056,408.3637,12100.0
2024-10-28 14:30:00,411.35,412.22,411.22,412.15,12932.0,408.3737,409.2374,408.2446,409.1679,12932.0
2024-10-28 15:00:00,412.16,412.54,411.71,412.41,14727.0,409.1778,409.5551,408.7311,409.426,14727.0
2024-10-28 15:30:00,412.31,413.33,412.11,412.52,96213.0,409.3267,410.3393,409.1282,409.5352,96213.0
2024-10-29 09:30:00,410.2,410.49,406.69,407.61,38191.0,407.232,407.5199,403.7474,404.6607,38191.0
2024-10-29 10:00:00,407.78,410.87,407.66,409.65,23809.0,404.8295,407.8971,404.7104,406.686,23809.0
2024-10-29 10:30:00,409.61,411.0,409.04,410.35,12529.0,406.6463,408.0262,406.0804,407.3809,12529.0
2024-10-29 11:00:00,410.34,410.34,409.01,409.72,10652.0,407.371,407.371,406.0506,406.7555,10652.0
2024-10-29 11:30:00,410.02,410.02,408.22,408.45,14238.0,407.0533,407.0533,405.2663,405.4947,14238.0
2024-10-29 12:00:00,408.52,409.91,408.52,408.9,7587.0,405.5642,406.9441,405.5642,405.9414,7587.0
2024-10-29 12:30:00,408.55,408.66,407.97,408.07,7231.0,405.5939,405.7031,405.0181,405.1174,7231.0
2024-10-29 13:00:00,408.37,409.27,407.83,407.96,6877.0,405.4152,406.3087,404.8791,405.0082,6877.0
2024-10-29 13:30:00,408.0,408.0,406.83,407.5,16950.0,405.0479,405.0479,403.8864,404.5515,16950.0
2024-10-29 14:00:00,407.19,407.48,406.79,407.14,8376.0,404.2438,404.5317,403.8467,404.1941,8376.0
2024-10-29 14:30:00,407.27,408.06,407.15,407.46,19890.0,404.3232,405.1075,404.2041,404.5118,19890.0
2024-10-29 15:00:00,407.4,407.4,406.11,406.61,18758.0,404.4523,404.4523,403.1716,403.668,18758.0
2024-10-29 15:30:00,406.43,406.52,405.21,406.14,69950.0,403.4893,403.5786,402.2781,403.2014,69950.0
2024-10-30 09:30:00,402.66,408.13,401.32,408.04,48238.0,399.7466,405.177,398.4162,405.0876,48238.0
2024-10-30 10:00:00,407.85,408.14,405.8,406.28,22033.0,404.899,405.1869,402.8638,403.3404,22033.0
2024-10-30 10:30:00,406.28,406.6,405.47,405.69,21029.0,403.3404,403.658,402.5362,402.7546,21029.0
2024-10-30 11:00:00,406.1,406.75,405.4,406.35,7433.0,403.1617,403.807,402.4667,403.4099,7433.0
2024-10-30 11:30:00,406.34,407.44,406.33,407.05,13188.0,403.3999,404.492,403.39,404.1048,13188.0
2024-10-30 12:00:00,407.08,407.11,405.78,406.41,11617.0,404.1346,404.1644,402.844,403.4694,11617.0
2024-10-30 12:30:00,406.19,406.19,404.92,404.99,12164.0,403.251,403.251,401.9902,402.0597,12164.0
2024-10-30 13:00:00,405.09,406.38,404.99,405.62,12352.0,402.159,403.4396,402.0597,402.6851,12352.0
2024-10-30 13:30:00,405.47,405.72,404.53,405.14,19317.0,402.5362,402.7844,401.603,402.2086,19317.0
2024-10-30 14:00:00,405.33,405.98,405.18,405.61,19502.0,402.3972,403.0425,402.2483,402.6752,19502.0
2024-10-30 14:30:00,405.24,405.31,404.45,405.15,16974.0,402.3079,402.3774,401.5236,402.2185,16974.0
2024-10-30 15:00:00,405.1,405.1,404.27,404.27,24648.0,402.1689,402.1689,401.3449,401.3449,24648.0
2024-10-30 15:30:00,404.36,405.47,404.35,404.83,73013.0,401.4343,402.5362,401.4243,401.9009,73013.0
2024-10-31 09:30:00,404.26,406.93,402.98,406.56,31242.0,401.335,403.9857,400.0642,403.6183,31242.0
2024-10-31 10:00:00,406.62,406.62,403.26,403.54,18623.0,403.6779,403.6779,400.3422,400.6202,18623.0
2024-10-31 10:30:00,403.47,404.7,402.34,402.61,16605.0,400.5507,401.7718,399.4289,399.6969,16605.0
2024-10-31 11:00:00,402.81,403.69,402.0,403.64,15978.0,399.8955,400.7691,399.0913,400.7195,15978.0
2024-10-31 11:30:00,403.79,404.35,403.64,403.84,7622.0,400.8684,401.4243,400.7195,400.918,7622.0
2024-10-31 12:00:00,403.79,405.21,403.78,405.0,5922.0,400.8684,402.2781,400.8584,402.0696,5922.0
2024-10-31 12:30:00,404.85,406.07,404.54,405.19,32112.0,401.9207,403.1319,401.6129,402.2582,32112.0
2024-10-31 13:00:00,405.29,406.67,405.29,406.55,12177.0,402.3575,403.7275,402.3575,403.6084,12177.0
2024-10-31 13:30:00,406.59,406.59,405.86,406.41,9237.0,403.6481,403.6481,402.9234,403.4694,9237.0
2024-10-31 14:00:00,406.43,406.81,405.67,406.56,13373.0,403.4893,403.8665,402.7348,403.6183,13373.0
2024-10-31 14:30:00,406.49,407.11,405.85,407.11,9741.0,403.5488,404.1644,402.9135,404.1644,9741.0
2024-10-31 15:00:00,407.1,407.31,406.14,406.14,12257.0,404.1544,404.3629,403.2014,403.2014,12257.0
2024-10-31 15:30:00,406.25,406.54,404.51,404.51,45123.0,403.3106,403.5985,401.5832,401.5832,45123.0
2024-11-01 09:30:00,405.8,406.12,403.2,404.89,65366.0,402.8638,403.1815,400.2826,401.9604,65366.0
2024-11-01 10:00:00,405.08,407.08,403.95,405.06,79273.0,402.149,404.1346,401.0272,402.1292,79273.0
2024-11-01 10:30:00,405.19,405.19,402.15,403.16,38436.0,402.2582,402.2582,399.2402,400.2429,38436.0
2024-11-01 11:00:00,403.16,403.26,402.03,402.15,34039.0,400.2429,400.3422,399.1211,399.2402,34039.0
2024-11-01 11:30:00,402.32,402.5,401.13,401.57,14907.0,399.409,399.5877,398.2276,398.6644,14907.0
2024-11-01 12:00:00,401.55,401.94,400.51,400.73,28847.0,398.6446,399.0318,397.6121,397.8305,28847.0
2024-11-01 12:30:00,400.65,401.2,399.07,399.87,42474.0,397.7511,398.2971,396.1825,396.9767,42474.0
2024-11-01 13:00:00,400.0,400.5,399.4,399.56,27036.0,397.1058,397.6022,396.5101,396.669,27036.0
2024-11-01 13:30:00,399.56,400.12,398.61,400.0,23057.0,396.669,397.2249,395.7259,397.1058,23057.0
2024-11-01 14:00:00,399.59,400.22,398.31,399.75,32040.0,396.6988,397.3242,395.428,396.8576,32040.0
2024-11-01 14:30:00,399.75,401.19,399.51,401.13,27666.0,396.8576,398.2872,396.6193,398.2276,27666.0
2024-11-01 15:00:00,401.0,402.0,400.36,400.66,27498.0,398.0986,399.0913,397.4632,397.761,27498.0
2024-11-01 15:30:00,400.6,401.04,398.81,400.41,117819.0,397.7015,398.1383,395.9244,397.5128,117819.0
2024-11-04 09:30:00,400.42,406.86,399.96,403.64,65066.0,397.5228,403.9162,397.0661,400.7195,65066.0
2024-11-04 10:00:00,403.87,404.59,402.51,403.21,35225.0,400.9478,401.6626,399.5976,400.2926,35225.0
2024-11-04 10:30:00,403.58,403.58,401.9,402.01,16882.0,400.6599,400.6599,398.9921,399.1013,16882.0
2024-11-04 11:00:00,402.01,402.69,400.8,401.1,30677.0,399.1013,399.7763,397.9,398.1978,30677.0
2024-11-04 11:30:00,400.8,401.16,399.91,400.24,20444.0,397.9,398.2574,397.0164,397.3441,20444.0
2024-11-04 12:00:00,400.28,401.41,399.51,401.26,6711.0,397.3838,398.5056,396.6193,398.3567,6711.0
2024-11-04 12:30:00,401.35,401.93,401.33,401.33,4823.0,398.446,399.0218,398.4262,398.4262,4823.0
2024-11-04 13:00:00,401.17,401.86,400.11,401.53,7498.0,398.2673,398.9523,397.215,398.6247,7498.0
2024-11-04 13:30:00,401.34,402.3,401.17,401.95,5070.0,398.4361,399.3892,398.2673,399.0417,5070.0
2024-11-04 14:00:00,402.0,403.2,401.97,402.99,13898.0,399.0913,400.2826,399.0615,400.0742,13898.0
2024-11-04 14:30:00,402.94,403.54,402.66,402.84,13126.0,400.0245,400.6202,399.7466,399.9252,13126.0
2024-11-04 15:00:00,402.75,402.79,401.95,402.08,17484.0,399.8359,399.8756,399.0417,399.1707,17484.0
2024-11-04 15:30:00,401.96,402.05,401.01,401.72,59562.0,399.0516,399.141,398.1085,398.8134,59562.0
2024-11-05 09:30:00,398.31,403.03,396.79,402.04,40744.0,395.428,400.1139,393.919,399.131,40744.0
2024-11-05 10:00:00,401.77,403.3,401.0,402.91,13778.0,398.863,400.3819,398.0986,399.9947,13778.0
2024-11-05 10:30:00,403.29,404.01,400.66,400.67,18130.0,400.372,401.0868,397.761,397.771,18130.0
2024-11-05 11:00:00,400.67,400.88,398.65,398.65,27313.0,397.771,397.9794,395.7656,395.7656,27313.0
2024-11-05 11:30:00,398.62,400.61,398.62,399.4,23051.0,395.7358,397.7114,395.7358,396.5101,23051.0
2024-11-05 12:00:00,399.2,399.72,397.74,398.56,34552.0,396.3116,396.8278,394.8622,395.6762,34552.0
2024-11-05 12:30:00,398.45,400.56,398.45,400.0,11277.0,395.567,397.6617,395.567,397.1058,11277.0
2024-11-05 13:00:00,400.15,400.3,399.69,400.04,10109.0,397.2547,397.4036,396.798,397.1455,10109.0
2024-11-05 13:30:00,400.11,400.33,399.43,399.59,7582.0,397.215,397.4334,396.5399,396.6988,7582.0
2024-11-05 14:00:00,399.58,400.29,399.27,399.27,12790.0,396.6888,397.3937,396.3811,396.3811,12790.0
2024-11-05 14:30:00,399.46,399.99,399.06,399.23,8396.0,396.5697,397.0959,396.1726,396.3414,8396.0
2024-11-05 15:00:00,399.18,399.46,398.68,399.38,23683.0,396.2917,396.5697,395.7953,396.4903,23683.0
2024-11-05 15:30:00,399.4,400.75,399.12,400.29,48338.0,396.5101,397.8504,396.2322,397.3937,48338.0
2024-11-06 09:30:00,412.62,415.5,402.1,404.0,227797.0,409.6345,412.4936,399.1906,401.0769,227797.0
2024-11-06 10:00:00,404.26,406.74,403.17,406.74,81372.0,401.335,403.797,400.2529,403.797,81372.0
2024-11-06 10:30:00,406.92,407.2,403.14,404.56,44453.0,403.9757,404.2537,400.2231,401.6328,44453.0
2024-11-06 11:00:00,405.16,406.3,404.06,405.83,24000.0,402.2285,403.3602,401.1364,402.8936,24000.0
2024-11-06 11:30:00,406.0,407.37,405.37,407.33,36465.0,403.0624,404.4225,402.4369,404.3828,36465.0
2024-11-06 12:00:00,407.08,407.25,404.05,405.02,48904.0,404.1346,404.3033,401.1265,402.0895,48904.0
2024-11-06 12:30:00,404.85,405.46,404.06,404.42,15053.0,401.9207,402.5263,401.1364,401.4938,15053.0
2024-11-06 13:00:00,404.67,405.42,404.15,404.46,27498.0,401.742,402.4866,401.2258,401.5335,27498.0
2024-11-06 13:30:00,404.65,405.47,404.46,405.19,12844.0,401.7222,402.5362,401.5335,402.2582,12844.0
2024-11-06 14:00:00,405.24,405.53,404.15,404.67,19221.0,402.3079,402.5958,401.2258,401.742,19221.0
2024-11-06 14:30:00,404.65,405.57,404.58,404.89,14052.0,401.7222,402.6355,401.6527,401.9604,14052.0
2024-11-06 15:00:00,404.94,406.63,404.94,406.39,38832.0,402.0101,403.6878,402.0101,403.4496,38832.0
2024-11-06 15:30:00,406.34,406.83,404.45,405.6,148180.0,403.3999,403.8864,401.5236,402.6653,148180.0
2024-11-07 09:30:00,407.61,411.49,406.89,408.5,43516.0,404.6607,408.5127,403.9459,405.5443,43516.0
2024-11-07 10:00:00,409.22,411.62,408.93,411.15,49541.0,406.2591,408.6417,405.9712,408.1751,49541.0
2024-11-07 10:30:00,410.95,411.97,409.85,410.28,30159.0,407.9766,408.9892,406.8845,407.3114,30159.0
2024-11-07 11:00:00,410.26,410.53,408.78,408.79,43242.0,407.2916,407.5596,405.8223,405.8322,43242.0
2024-11-07 11:30:00,408.78,409.25,406.31,406.72,16998.0,405.8223,406.2889,403.3701,403.7772,16998.0
2024-11-07 12:00:00,406.6,408.98,406.46,408.44,12977.0,403.658,406.0208,403.5191,405.4847,12977.0
2024-11-07 12:30:00,408.44,409.25,408.17,408.64,20337.0,405.4847,406.2889,405.2167,405.6833,20337.0
2024-11-07 13:00:00,408.64,409.43,408.23,408.78,10823.0,405.6833,406.4676,405.2762,405.8223,10823.0
2024-11-07 13:30:00,408.49,409.69,408.46,409.58,10662.0,405.5344,406.7257,405.5046,406.6165,10662.0
2024-11-07 14:00:00,409.37,410.79,409.24,410.35,41918.0,406.408,407.8177,406.2789,407.3809,41918.0
2024-11-07 14:30:00,410.35,411.4,410.2,411.4,32342.0,407.3809,408.4233,407.232,408.4233,32342.0
2024-11-07 15:00:00,411.25,411.43,410.31,411.22,19080.0,408.2744,408.4531,407.3412,408.2446,19080.0
2024-11-07 15:30:00,411.28,411.72,410.6,411.26,143480.0,408.3042,408.741,407.6291,408.2843,143480.0
2024-11-08 09:30:00,402.1,406.49,399.41,400.77,168710.0,399.1906,403.5488,396.5201,397.8702,168710.0
2024-11-08 10:00:00,400.26,401.19,397.41,399.84,99849.0,397.3639,398.2872,394.5345,396.947,99849.0
2024-11-08 10:30:00,399.54,402.5,399.0,401.46,27731.0,396.6491,399.5877,396.113,398.5552,27731.0
2024-11-08 11:00:00,401.41,401.56,398.24,400.13,22871.0,398.5056,398.6545,395.3585,397.2349,22871.0
2024-11-08 11:30:00,400.69,400.69,398.26,398.34,25931.0,397.7908,397.7908,395.3784,395.4578,25931.0
2024-11-08 12:00:00,398.35,398.65,397.37,398.05,25895.0,395.4677,395.7656,394.4948,395.1699,25895.0
2024-11-08 12:30:00,398.25,398.44,396.56,397.96,25071.0,395.3685,395.5571,393.6907,395.0806,25071.0
2024-11-08 13:00:00,398.07,398.08,395.63,396.22,24952.0,395.1898,395.1997,392.7674,393.3531,24952.0
2024-11-08 13:30:00,395.76,396.26,394.7,394.93,28334.0,392.8965,393.3929,391.8441,392.0725,28334.0
2024-11-08 14:00:00,394.82,396.23,394.7,394.76,37380.0,391.9633,393.3631,391.8441,391.9037,37380.0
2024-11-08 14:30:00,394.83,395.53,394.12,394.74,42026.0,391.9732,392.6681,391.2683,391.8839,42026.0
2024-11-08 15:00:00,394.6,395.29,394.28,394.9,36897.0,391.7449,392.4299,391.4272,392.0427,36897.0
2024-11-08 15:30:00,395.0,395.14,393.72,394.0,187552.0,392.142,392.281,390.8712,391.1492,187552.0
2024-11-11 09:30:00,397.18,398.09,393.17,397.35,107104.0,394.3062,395.2096,390.3252,394.475,107104.0
2024-11-11 10:00:00,397.64,398.74,396.45,396.76,36922.0,394.7629,395.8549,393.5815,393.8892,36922.0
2024-11-11 10:30:00,396.62,397.69,395.64,397.37,34405.0,393.7503,394.8125,392.7773,394.4948,34405.0
2024-11-11 11:00:00,397.38,398.09,396.46,396.67,27718.0,394.5048,395.2096,393.5914,393.7999,27718.0
2024-11-11 11:30:00,396.53,397.25,396.42,396.88,13023.0,393.6609,394.3757,393.5517,394.0084,13023.0
2024-11-11 12:00:00,396.86,398.0,396.76,398.0,22205.0,393.9885,395.1203,393.8892,395.1203,22205.0
2024-11-11 12:30:00,397.84,399.0,397.71,398.96,36563.0,394.9614,396.113,394.8324,396.0733,36563.0
2024-11-11 13:00:00,398.88,399.83,398.46,399.78,22729.0,395.9939,396.937,395.5769,396.8874,22729.0
2024-11-11 13:30:00,399.47,400.39,399.32,400.39,24939.0,396.5796,397.493,396.4307,397.493,24939.0
2024-11-11 14:00:00,400.15,401.71,399.93,401.27,23195.0,397.2547,398.8034,397.0363,398.3666,23195.0
2024-11-11 14:30:00,401.12,401.19,399.71,400.58,19883.0,398.2177,398.2872,396.8179,397.6816,19883.0
2024-11-11 15:00:00,400.61,401.63,400.08,401.38,32413.0,397.7114,398.724,397.1852,398.4758,32413.0
2024-11-11 15:30:00,401.14,402.88,400.83,402.85,107145.0,398.2375,399.965,397.9298,399.9352,107145.0
2024-11-12 09:30:00,402.19,402.19,398.33,399.79,48303.0,399.28,399.28,395.4479,396.8973,48303.0
2024-11-12 10:00:00,399.23,399.6,396.72,396.72,33218.0,396.3414,396.7087,393.8495,393.8495,33218.0
2024-11-12 10:30:00,396.81,397.24,396.16,396.85,18030.0,393.9389,394.3658,393.2936,393.9786,18030.0
2024-11-12 11:00:00,397.08,398.0,396.45,397.53,14371.0,394.2069,395.1203,393.5815,394.6537,14371.0
2024-11-12 11:30:00,397.58,397.58,395.54,395.8,8674.0,394.7033,394.7033,392.6781,392.9362,8674.0
2024-11-12 12:00:00,395.5,396.62,395.41,396.34,11999.0,392.6384,393.7503,392.549,393.4723,11999.0
2024-11-12 12:30:00,396.29,396.74,395.07,395.3,17189.0,393.4226,393.8694,392.2115,392.4398,17189.0
2024-11-12 13:00:00,395.05,395.57,394.7,395.42,19463.0,392.1916,392.7079,391.8441,392.5589,19463.0
2024-11-12 13:30:00,395.48,396.04,395.01,395.84,30112.0,392.6185,393.1745,392.1519,392.9759,30112.0
2024-11-12 14:00:00,395.38,396.33,395.15,395.63,38191.0,392.5192,393.4624,392.2909,392.7674,38191.0
2024-11-12 14:30:00,395.72,396.11,394.46,395.05,27180.0,392.8568,393.2439,391.6059,392.1916,27180.0
2024-11-12 15:00:00,395.01,395.31,394.68,394.97,18827.0,392.1519,392.4497,391.8243,392.1122,18827.0
2024-11-12 15:30:00,394.89,395.43,393.12,393.66,88978.0,392.0328,392.5689,390.2756,390.8117,88978.0
2024-11-13 09:30:00,391.05,391.84,387.03,389.4,83557.0,388.2206,389.0048,384.2296,386.5825,83557.0
2024-11-13 10:00:00,389.24,390.11,388.3,389.21,86992.0,386.4237,387.2874,385.4905,386.3939,86992.0
2024-11-13 10:30:00,389.21,390.77,389.09,390.47,65347.0,386.3939,387.9426,386.2747,387.6448,65347.0
2024-11-13 11:00:00,390.62,392.13,389.49,391.15,43104.0,387.7937,389.2927,386.6718,388.3198,43104.0
2024-11-13 11:30:00,390.87,391.45,390.49,390.77,29584.0,388.0419,388.6177,387.6646,387.9426,29584.0
2024-11-13 12:00:00,390.65,391.19,389.98,390.15,15561.0,387.8235,388.3595,387.1583,387.3271,15561.0
2024-11-13 12:30:00,390.03,390.76,389.7,390.36,25668.0,387.2079,387.9327,386.8803,387.5355,25668.0
2024-11-13 13:00:00,390.5,390.74,390.02,390.53,11874.0,387.6745,387.9128,387.198,387.7043,11874.0
2024-11-13 13:30:00,390.5,390.6,389.49,389.62,15859.0,387.6745,387.7738,386.6718,386.8009,15859.0
2024-11-13 14:00:00,389.75,389.87,389.13,389.22,25621.0,386.93,387.0491,386.3144,386.4038,25621.0
2024-11-13 14:30:00,389.05,389.37,388.05,388.05,33452.0,386.235,386.5527,385.2423,385.2423,33452.0
2024-11-13 15:00:00,388.06,389.22,387.05,389.16,81665.0,385.2522,386.4038,384.2495,386.3442,81665.0
2024-11-13 15:30:00,389.21,390.19,388.75,389.28,185290.0,386.3939,387.3668,385.9372,386.4634,185290.0
2024-11-14 09:30:00,390.42,395.52,387.79,392.57,130020.0,387.5951,392.6582,384.9841,389.7296,130020.0
2024-11-14 10:00:00,392.15,392.85,388.93,391.02,108327.0,389.3126,390.0075,386.1159,388.1908,108327.0
2024-11-14 10:30:00,391.24,394.89,390.89,394.11,35744.0,388.4092,392.0328,388.0617,391.2584,35744.0
2024-11-14 11:00:00,394.39,395.12,393.63,394.46,28087.0,391.5364,392.2611,390.7819,391.6059,28087.0
2024-11-14 11:30:00,394.44,395.48,394.11,394.82,23202.0,391.586,392.6185,391.2584,391.9633,23202.0
2024-11-14 12:00:00,394.68,394.68,393.1,393.83,15132.0,391.8243,391.8243,390.2557,390.9804,15132.0
2024-11-14 12:30:00,393.82,394.5,393.27,394.02,25002.0,390.9705,391.6456,390.4245,391.1691,25002.0
2024-11-14 13:00:00,393.92,394.89,393.2,393.31,16935.0,391.0698,392.0328,390.355,390.4642,16935.0
2024-11-14 13:30:00,393.24,393.56,392.68,393.01,17131.0,390.3947,390.7124,389.8388,390.1664,17131.0
2024-11-14 14:00:00,393.2,394.69,393.18,394.42,27820.0,390.355,391.8342,390.3351,391.5662,27820.0
2024-11-14 14:30:00,394.67,394.99,394.32,394.43,19273.0,391.8144,392.132,391.4669,391.5761,19273.0
2024-11-14 15:00:00,394.31,394.32,393.38,394.19,23935.0,391.457,391.4669,390.5337,391.3378,23935.0
2024-11-14 15:30:00,394.2,394.81,393.67,394.66,93379.0,391.3478,391.9534,390.8216,391.8044,93379.0
2024-11-15 09:30:00,392.67,399.34,390.0,398.04,111732.0,389.8288,396.4506,387.1782,395.16,111732.0
2024-11-15 10:00:00,398.09,398.09,395.4,396.81,26888.0,395.2096,395.2096,392.5391,393.9389,26888.0
2024-11-15 10:30:00,396.61,397.29,395.11,396.0,47724.0,393.7403,394.4154,392.2512,393.1347,47724.0
2024-11-15 11:00:00,396.18,397.67,395.71,397.13,34494.0,393.3134,394.7927,392.8468,394.2566,34494.0
2024-11-15 11:30:00,397.13,397.28,395.73,396.99,26434.0,394.2566,394.4055,392.8667,394.1176,26434.0
2024-11-15 12:00:00,396.76,397.46,396.48,396.76,14122.0,393.8892,394.5842,393.6113,393.8892,14122.0
2024-11-15 12:30:00,396.74,398.38,396.25,398.17,48665.0,393.8694,395.4975,393.3829,395.289,48665.0
2024-11-15 13:00:00,398.14,398.96,397.67,398.58,33501.0,395.2593,396.0733,394.7927,395.6961,33501.0
2024-11-15 13:30:00,398.44,399.05,398.27,398.32,27713.0,395.5571,396.1627,395.3883,395.438,27713.0
2024-11-15 14:00:00,398.25,398.98,397.94,398.44,18434.0,395.3685,396.0932,395.0607,395.5571,18434.0
2024-11-15 14:30:00,398.43,398.81,397.82,398.39,22949.0,395.5472,395.9244,394.9416,395.5074,22949.0
2024-11-15 15:00:00,398.4,399.3,398.28,399.0,22328.0,395.5174,396.4109,395.3982,396.113,22328.0
2024-11-15 15:30:00,399.05,399.57,398.58,398.95,95212.0,396.1627,396.6789,395.6961,396.0634,95212.0
2024-11-18 09:30:00,396.21,403.91,396.14,403.75,77392.0,393.3432,400.9875,393.2737,400.8287,77392.0
2024-11-18 10:00:00,403.99,406.98,403.68,406.98,74139.0,401.0669,404.0353,400.7592,404.0353,74139.0
2024-11-18 10:30:00,406.6,406.79,404.43,405.26,40772.0,403.658,403.8467,401.5037,402.3277,40772.0
2024-11-18 11:00:00,405.27,406.98,405.23,406.3,34192.0,402.3377,404.0353,402.298,403.3602,34192.0
2024-11-18 11:30:00,406.19,406.53,405.02,405.63,22681.0,403.251,403.5886,402.0895,402.6951,22681.0
2024-11-18 12:00:00,405.6,406.06,405.11,405.96,25568.0,402.6653,403.122,402.1788,403.0227,25568.0
2024-11-18 12:30:00,405.95,406.29,405.6,405.7,31151.0,403.0127,403.3503,402.6653,402.7646,31151.0
2024-11-18 13:00:00,405.5,406.96,405.3,406.63,29998.0,402.566,404.0154,402.3674,403.6878,29998.0
2024-11-18 13:30:00,406.57,406.78,405.59,405.83,20202.0,403.6283,403.8367,402.6554,402.8936,20202.0
2024-11-18 14:00:00,405.83,405.9,404.59,404.65,13659.0,402.8936,402.9631,401.6626,401.7222,13659.0
2024-11-18 14:30:00,404.57,405.31,404.34,405.08,17779.0,401.6427,402.3774,401.4144,402.149,17779.0
2024-11-18 15:00:00,405.26,405.38,404.67,404.82,25805.0,402.3277,402.4469,401.742,401.8909,25805.0
2024-11-18 15:30:00,404.81,404.89,403.9,404.6,108210.0,401.881,401.9604,400.9776,401.6725,108210.0
2024-11-19 09:30:00,399.51,400.85,397.75,400.36,71569.0,396.6193,397.9496,394.8721,397.4632,71569.0
2024-11-19 10:00:00,400.37,401.01,399.52,400.69,65157.0,397.4731,398.1085,396.6293,397.7908,65157.0
2024-11-19 10:30:00,400.78,402.0,400.69,401.13,54413.0,397.8802,399.0913,397.7908,398.2276,54413.0
2024-11-19 11:00:00,401.18,401.88,400.28,401.88,18245.0,398.2773,398.9722,397.3838,398.9722,18245.0
2024-11-19 11:30:00,401.4,401.79,400.45,400.57,10282.0,398.4957,398.8828,397.5525,397.6717,10282.0
2024-11-19 12:00:00,400.56,400.76,400.05,400.55,15946.0,397.6617,397.8603,397.1554,397.6518,15946.0
2024-11-19 12:30:00,400.44,401.57,400.44,401.57,14531.0,397.5426,398.6644,397.5426,398.6644,14531.0
2024-11-19 13:00:00,401.66,402.33,401.32,401.76,11889.0,398.7538,399.4189,398.4162,398.8531,11889.0
2024-11-19 13:30:00,401.54,402.61,401.16,402.61,23467.0,398.6347,399.6969,398.2574,399.6969,23467.0
2024-11-19 14:00:00,402.56,402.6,401.0,402.57,33166.0,399.6473,399.687,398.0986,399.6572,33166.0
2024-11-19 14:30:00,402.53,402.62,401.34,401.34,22047.0,399.6175,399.7068,398.4361,398.4361,22047.0
2024-11-19 15:00:00,401.19,401.77,401.19,401.77,15042.0,398.2872,398.863,398.2872,398.863,15042.0
2024-11-19 15:30:00,401.69,401.71,399.21,400.22,87351.0,398.7836,398.8034,396.3215,397.3242,87351.0
2024-11-20 09:30:00,404.16,408.94,403.22,404.32,63327.0,401.2357,405.9811,400.3025,401.3945,63327.0
2024-11-20 10:00:00,404.43,404.45,402.84,403.57,36127.0,401.5037,401.5236,399.9252,400.65,36127.0
2024-11-20 10:30:00,403.7,404.5,402.31,402.43,39513.0,400.779,401.5732,399.3991,399.5182,39513.0
2024-11-20 11:00:00,402.43,402.94,401.41,402.42,31800.0,399.5182,400.0245,398.5056,399.5083,31800.0
2024-11-20 11:30:00,402.44,402.84,401.57,402.26,19336.0,399.5281,399.9252,398.6644,399.3494,19336.0
2024-11-20 12:00:00,402.26,402.49,401.3,401.31,71038.0,399.3494,399.5778,398.3964,398.4063,71038.0
2024-11-20 12:30:00,401.41,403.58,401.26,402.75,31774.0,398.5056,400.6599,398.3567,399.8359,31774.0
2024-11-20 13:00:00,402.75,402.75,401.84,402.04,21420.0,399.8359,399.8359,398.9325,399.131,21420.0
2024-11-20 13:30:00,401.97,402.0,400.67,400.94,21742.0,399.0615,399.0913,397.771,398.039,21742.0
2024-11-20 14:00:00,400.97,402.01,400.64,401.98,26849.0,398.0688,399.1013,397.7412,399.0715,26849.0
2024-11-20 14:30:00,401.85,403.16,401.84,403.13,24497.0,398.9424,400.2429,398.9325,400.2132,24497.0
2024-11-20 15:00:00,403.02,403.29,402.52,403.12,44340.0,400.1039,400.372,399.6076,400.2032,44340.0
2024-11-20 15:30:00,403.09,405.64,403.09,405.09,194870.0,400.1734,402.705,400.1734,402.159,194870.0
2024-11-21 09:30:00,412.75,428.12,410.95,426.05,592110.0,409.7635,425.0223,407.9766,422.9673,592110.0
2024-11-21 10:00:00,426.28,432.77,425.99,427.48,246749.0,423.1956,429.6387,422.9077,424.387,246749.0
2024-11-21 10:30:00,426.86,434.5,422.28,432.74,222966.0,423.7715,431.3562,419.2246,429.6089,222966.0
2024-11-21 11:00:00,432.69,437.85,431.31,437.3,180492.0,429.5593,434.6819,428.1893,434.1359,180492.0
2024-11-21 11:30:00,437.37,438.34,434.73,436.21,79069.0,434.2054,435.1684,431.5845,433.0538,79069.0
2024-11-21 12:00:00,436.21,439.08,435.6,438.73,58736.0,433.0538,435.903,432.4482,435.5556,58736.0
2024-11-21 12:30:00,438.68,441.51,438.26,440.77,75048.0,435.5059,438.3155,435.089,437.5808,75048.0
2024-11-21 13:00:00,440.7,441.01,439.03,440.21,63573.0,437.5113,437.8191,435.8534,437.0249,63573.0
2024-11-21 13:30:00,440.23,441.69,440.2,441.5,63117.0,437.0447,438.4941,437.0149,438.3055,63117.0
2024-11-21 14:00:00,441.52,442.05,440.36,441.37,80447.0,438.3254,438.8515,437.1738,438.1765,80447.0
2024-11-21 14:30:00,441.15,441.91,439.55,440.21,127675.0,437.9581,438.7126,436.3696,437.0249,127675.0
2024-11-21 15:00:00,440.21,440.42,436.1,436.29,119849.0,437.0249,437.2333,432.9446,433.1332,119849.0
2024-11-21 15:30:00,436.43,437.68,434.73,437.66,291039.0,433.2722,434.5132,431.5845,434.4933,291039.0
2024-11-22 09:30:00,435.93,438.8,432.21,437.6,141027.0,432.7758,435.6251,429.0827,434.4337,141027.0
2024-11-22 10:00:00,437.56,439.16,435.4,438.37,79958.0,434.394,435.9825,432.2497,435.1982,79958.0
2024-11-22 10:30:00,438.57,443.12,438.24,443.02,83700.0,435.3967,439.9138,435.0691,439.8145,83700.0
2024-11-22 11:00:00,443.2,445.32,442.52,444.91,64678.0,439.9932,442.0979,439.3181,441.6909,64678.0
2024-11-22 11:30:00,444.93,445.01,442.06,443.13,61103.0,441.7107,441.7901,438.8615,439.9237,61103.0
2024-11-22 12:00:00,443.19,445.55,443.05,443.19,129366.0,439.9833,442.3262,439.8443,439.9833,129366.0
2024-11-22 12:30:00,443.37,444.98,442.97,444.98,63995.0,440.162,441.7603,439.7649,441.7603,63995.0
2024-11-22 13:00:00,444.8,445.3,444.23,445.02,20286.0,441.5816,442.078,441.0158,441.8001,20286.0
2024-11-22 13:30:00,445.11,446.3,445.11,445.85,30144.0,441.8894,443.0708,441.8894,442.6241,30144.0
2024-11-22 14:00:00,445.75,446.32,445.13,446.32,38008.0,442.5248,443.0906,441.9093,443.0906,38008.0
2024-11-22 14:30:00,446.04,447.5,446.04,447.23,58980.0,442.8127,444.2621,442.8127,443.9941,58980.0
2024-11-22 15:00:00,446.91,447.07,444.51,445.03,51078.0,443.6764,443.8352,441.2937,441.81,51078.0
2024-11-22 15:30:00,445.06,447.09,444.77,446.45,235709.0,441.8398,443.8551,441.5519,443.2197,235709.0
2024-11-25 09:30:00,448.0,461.61,446.7,460.56,349852.0,444.7585,458.27,443.4679,457.2276,349852.0
2024-11-25 10:00:00,460.57,463.8,459.0,463.05,253206.0,457.2375,460.4442,455.6789,459.6996,253206.0
2024-11-25 10:30:00,462.74,465.88,460.33,465.61,133455.0,459.3918,462.5091,456.9993,462.2411,133455.0
2024-11-25 11:00:00,465.61,467.0,464.34,464.87,89290.0,462.2411,463.621,460.9803,461.5064,89290.0
2024-11-25 11:30:00,464.71,466.05,463.68,464.42,80889.0,461.3476,462.6779,460.325,461.0597,80889.0
2024-11-25 12:00:00,464.42,465.05,462.46,464.06,72146.0,461.0597,461.6851,459.1139,460.7023,72146.0
2024-11-25 12:30:00,464.09,465.21,463.03,464.08,62281.0,460.7321,461.844,459.6797,460.7221,62281.0
2024-11-25 13:00:00,464.31,467.29,464.3,467.29,48122.0,460.9505,463.9089,460.9406,463.9089,48122.0
2024-11-25 13:30:00,467.31,469.23,467.2,468.44,114783.0,463.9288,465.8349,463.8196,465.0506,114783.0
2024-11-25 14:00:00,468.56,469.39,465.72,465.87,70040.0,465.1697,465.9937,462.3503,462.4992,70040.0
2024-11-25 14:30:00,465.88,466.37,464.53,466.23,58968.0,462.5091,462.9956,461.1689,462.8566,58968.0
2024-11-25 15:00:00,466.1,466.99,465.43,465.86,73591.0,462.7275,463.6111,462.0624,462.4893,73591.0
2024-11-25 15:30:00,465.72,465.72,462.1,462.63,151630.0,462.3503,462.3503,458.7565,459.2826,151630.0
2024-11-26 09:30:00,456.64,460.0,454.39,458.11,148927.0,453.336,456.6717,451.1023,454.7953,148927.0
2024-11-26 10:00:00,458.28,458.68,457.28,457.82,90925.0,454.9641,455.3612,453.9713,454.5074,90925.0
2024-11-26 10:30:00,457.81,460.95,457.62,460.3,72083.0,454.4975,457.6148,454.3089,456.9695,72083.0
2024-11-26 11:00:00,460.56,461.05,459.82,460.69,43442.0,457.2276,457.7141,456.493,457.3567,43442.0
2024-11-26 11:30:00,460.71,460.99,459.75,460.81,45850.0,457.3765,457.6545,456.4235,457.4758,45850.0
2024-11-26 12:00:00,460.78,462.93,460.64,462.71,63891.0,457.446,459.5805,457.307,459.3621,63891.0
2024-11-26 12:30:00,462.67,463.35,461.0,462.0,60007.0,459.3223,459.9974,457.6644,458.6572,60007.0
2024-11-26 13:00:00,461.89,462.33,461.43,461.61,20638.0,458.548,458.9848,458.0913,458.27,20638.0
2024-11-26 13:30:00,461.47,461.79,460.27,460.78,27946.0,458.131,458.4487,456.9397,457.446,27946.0
2024-11-26 14:00:00,460.78,461.12,460.3,460.9,40814.0,457.446,457.7836,456.9695,457.5652,40814.0
2024-11-26 14:30:00,460.79,461.03,459.86,459.86,25743.0,457.456,457.6942,456.5327,456.5327,25743.0
2024-11-26 15:00:00,459.88,460.55,459.49,459.49,39567.0,456.5525,457.2177,456.1654,456.1654,39567.0
2024-11-26 15:30:00,459.42,461.65,459.21,461.14,144518.0,456.0959,458.3097,455.8874,457.8034,144518.0
2024-11-27 09:30:00,461.91,467.06,461.09,465.75,100619.0,458.5678,463.6806,457.7538,462.3801,100619.0
2024-11-27 10:00:00,465.47,466.21,464.0,465.29,42904.0,462.1021,462.8367,460.6427,461.9234,42904.0
2024-11-27 10:30:00,465.0,466.65,464.3,465.11,43355.0,461.6355,463.2736,460.9406,461.7447,43355.0
2024-11-27 11:00:00,465.23,466.81,464.48,465.08,28824.0,461.8638,463.4324,461.1193,461.7149,28824.0
2024-11-27 11:30:00,465.08,465.58,464.11,464.53,21893.0,461.7149,462.2113,460.7519,461.1689,21893.0
2024-11-27 12:00:00,464.45,464.98,464.0,464.17,38555.0,461.0895,461.6156,460.6427,460.8115,38555.0
2024-11-27 12:30:00,464.32,465.05,463.89,464.93,28405.0,460.9604,461.6851,460.5335,461.566,28405.0
2024-11-27 13:00:00,464.97,465.79,464.89,465.56,17730.0,461.6057,462.4198,461.5263,462.1914,17730.0
2024-11-27 13:30:00,465.49,466.18,465.49,465.85,19162.0,462.1219,462.807,462.1219,462.4793,19162.0
2024-11-27 14:00:00,465.91,466.03,464.0,464.41,29358.0,462.5389,462.658,460.6427,461.0498,29358.0
2024-11-27 14:30:00,464.37,464.92,464.15,464.24,16837.0,461.01,461.5561,460.7916,460.881,16837.0
2024-11-27 15:00:00,464.27,464.51,463.79,464.42,63910.0,460.9108,461.149,460.4342,461.0597,63910.0
2024-11-27 15:30:00,464.44,466.08,464.13,466.0,112995.0,461.0795,462.7077,460.7718,462.6283,112995.0
2024-11-29 09:30:00,466.0,467.52,464.17,466.23,51780.0,462.6283,464.1373,460.8115,462.8566,51780.0
2024-11-29 10:00:00,466.32,468.47,466.1,467.81,28058.0,462.9459,465.0804,462.7275,464.4252,28058.0
2024-11-29 10:30:00,467.85,468.0,466.57,467.76,22396.0,464.4649,464.6138,463.1941,464.3755,22396.0
2024-11-29 11:00:00,467.05,468.95,466.94,467.7,41410.0,463.6707,465.5569,463.5615,464.316,41410.0
2024-11-29 11:30:00,467.73,468.82,467.48,468.18,35201.0,464.3457,465.4279,464.0975,464.7925,35201.0
2024-11-29 12:00:00,468.1,469.09,468.06,468.5,18362.0,464.7131,465.6959,464.6733,465.1102,18362.0
2024-11-29 12:30:00,468.36,468.38,465.4,466.2,110405.0,464.9712,464.991,462.0326,462.8268,110405.0
2024-12-02 09:30:00,463.7,464.3,460.44,461.46,108851.0,460.3449,460.9406,457.1085,458.1211,108851.0
2024-12-02 10:00:00,461.46,462.5,460.51,461.3,57146.0,458.1211,459.1536,457.178,457.9623,57146.0
2024-12-02 10:30:00,461.3,462.47,460.98,461.58,43088.0,457.9623,459.1238,457.6446,458.2402,43088.0
2024-12-02 11:00:00,461.34,461.42,459.53,459.73,85108.0,458.002,458.0814,456.2051,456.4036,85108.0
2024-12-02 11:30:00,459.71,460.6,458.85,460.09,64413.0,456.3838,457.2673,455.53,456.761,64413.0
2024-12-02 12:00:00,460.14,461.09,459.89,460.57,36484.0,456.8107,457.7538,456.5625,457.2375,36484.0
2024-12-02 12:30:00,460.67,462.67,460.36,462.56,28417.0,457.3368,459.3223,457.0291,459.2131,28417.0
2024-12-02 13:00:00,462.46,462.46,461.75,462.15,19659.0,459.1139,459.1139,458.409,458.8061,19659.0
2024-12-02 13:30:00,462.34,462.92,462.01,462.01,23432.0,458.9947,459.5705,458.6671,458.6671,23432.0
2024-12-02 14:00:00,462.2,462.22,461.24,461.61,45245.0,458.8557,458.8756,457.9027,458.27,45245.0
2024-12-02 14:30:00,461.37,462.3,461.36,461.93,26852.0,458.0318,458.955,458.0218,458.5877,26852.0
2024-12-02 15:00:00,461.91,462.9,461.8,462.55,31735.0,458.5678,459.5507,458.4586,459.2032,31735.0
2024-12-02 15:30:00,462.49,463.71,462.34,462.71,86996.0,459.1437,460.3548,458.9947,459.3621,86996.0
2024-12-03 09:30:00,464.01,465.54,460.92,461.69,95152.0,460.6527,462.1716,457.585,458.3494,95152.0
2024-12-03 10:00:00,461.98,462.99,460.36,461.88,44601.0,458.6373,459.64,457.0291,458.5381,44601.0
2024-12-03 10:30:00,462.09,462.59,461.26,461.52,44203.0,458.7465,459.2429,457.9226,458.1807,44203.0
2024-12-03 11:00:00,461.5,462.18,460.22,461.44,41131.0,458.1608,458.8359,456.8901,458.1012,41131.0
2024-12-03 11:30:00,461.44,461.65,460.0,460.29,39879.0,458.1012,458.3097,456.6717,456.9596,39879.0
2024-12-03 12:00:00,460.29,460.44,459.6,460.04,25120.0,456.9596,457.1085,456.2746,456.7114,25120.0
2024-12-03 12:30:00,459.91,461.44,459.83,460.62,35395.0,456.5823,458.1012,456.5029,457.2872,35395.0
2024-12-03 13:00:00,461.0,461.18,460.02,460.5,13909.0,457.6644,457.8431,456.6915,457.1681,13909.0
2024-12-03 13:30:00,460.42,461.12,460.09,460.66,19268.0,457.0886,457.7836,456.761,457.3269,19268.0
2024-12-03 14:00:00,460.5,461.29,460.15,461.13,26921.0,457.1681,457.9523,456.8206,457.7935,26921.0
2024-12-03 14:30:00,461.13,461.59,460.85,460.92,22094.0,457.7935,458.2502,457.5155,457.585,22094.0
2024-12-03 15:00:00,461.2,461.37,460.84,461.23,15699.0,457.863,458.0318,457.5056,457.8928,15699.0
2024-12-03 15:30:00,461.14,461.96,458.95,459.12,98166.0,457.8034,458.6175,455.6293,455.798,98166.0
2024-12-04 09:30:00,459.0,462.23,458.1,458.1,70326.0,455.6789,458.8855,454.7854,454.7854,70326.0
2024-12-04 10:00:00,458.56,459.77,455.21,455.82,57843.0,455.2421,456.4433,451.9163,452.5219,57843.0
2024-12-04 10:30:00,455.65,456.36,454.71,455.42,22376.0,452.3531,453.058,451.4199,452.1248,22376.0
2024-12-04 11:00:00,455.16,456.38,454.99,456.36,26469.0,451.8667,453.0779,451.6979,453.058,26469.0
2024-12-04 11:30:00,456.51,457.5,456.42,456.5,11669.0,453.2069,454.1898,453.1176,453.197,11669.0
2024-12-04 12:00:00,456.28,456.3,454.92,455.06,20330.0,452.9786,452.9984,451.6284,451.7674,20330.0
2024-12-04 12:30:00,455.36,456.27,455.28,455.97,15565.0,452.0652,452.9687,451.9858,452.6708,15565.0
2024-12-04 13:00:00,456.18,456.18,454.4,454.4,28058.0,452.8793,452.8793,451.1122,451.1122,28058.0
2024-12-04 13:30:00,454.4,454.46,453.3,453.62,28649.0,451.1122,451.1718,450.0201,450.3378,28649.0
2024-12-04 14:00:00,453.61,454.81,453.61,454.04,38851.0,450.3279,451.5192,450.3279,450.7548,38851.0
2024-12-04 14:30:00,454.02,455.0,453.9,454.06,27901.0,450.7349,451.7078,450.6158,450.7746,27901.0
2024-12-04 15:00:00,454.06,455.02,453.85,454.76,51551.0,450.7746,451.7277,450.5662,451.4696,51551.0
2024-12-04 15:30:00,454.71,456.37,454.46,456.21,97779.0,451.4199,453.0679,451.1718,452.9091,97779.0
2024-12-05 09:30:00,457.98,458.37,454.14,455.57,74293.0,454.6663,455.0535,450.8541,452.2737,74293.0
2024-12-05 10:00:00,455.42,456.29,453.41,453.64,34507.0,452.1248,452.9885,450.1293,450.3577,34507.0
2024-12-05 10:30:00,453.41,454.75,452.64,453.44,24415.0,450.1293,451.4597,449.3649,450.1591,24415.0
2024-12-05 11:00:00,453.45,453.73,452.99,453.5,17137.0,450.1691,450.447,449.7124,450.2187,17137.0
2024-12-05 11:30:00,453.34,453.74,452.5,452.97,16835.0,450.0599,450.457,449.2259,449.6925,16835.0
2024-12-05 12:00:00,452.87,453.04,451.5,451.63,24286.0,449.5933,449.762,448.2332,448.3622,24286.0
2024-12-05 12:30:00,451.77,452.37,451.23,452.37,15864.0,448.5012,449.0969,447.9651,449.0969,15864.0
2024-12-05 13:00:00,452.17,452.45,451.1,451.38,18184.0,448.8983,449.1763,447.8361,448.114,18184.0
2024-12-05 13:30:00,451.4,452.46,451.39,451.8,20668.0,448.1339,449.1862,448.124,448.531,20668.0
2024-12-05 14:00:00,451.71,451.95,451.21,451.36,16802.0,448.4417,448.6799,447.9453,448.0942,16802.0
2024-12-05 14:30:00,451.28,451.81,450.75,450.86,26267.0,448.0148,448.5409,447.4886,447.5978,26267.0
2024-12-05 15:00:00,450.54,451.64,450.23,451.06,38699.0,447.2801,448.3722,446.9724,447.7964,38699.0
2024-12-05 15:30:00,450.94,450.98,447.93,448.21,168144.0,447.6772,447.7169,444.689,444.967,168144.0
2024-12-06 09:30:00,446.5,448.96,445.31,447.36,86676.0,443.2693,445.7115,442.088,444.1231,86676.0
2024-12-06 10:00:00,447.43,447.95,445.05,445.51,46962.0,444.1926,444.7089,441.8298,442.2865,46962.0
2024-12-06 10:30:00,445.68,446.87,445.31,446.09,23872.0,442.4553,443.6367,442.088,442.8623,23872.0
2024-12-06 11:00:00,445.83,446.4,444.51,444.93,36291.0,442.6042,443.1701,441.2937,441.7107,36291.0
2024-12-06 11:30:00,444.98,445.68,444.58,445.67,13418.0,441.7603,442.4553,441.3632,442.4454,13418.0
2024-12-06 12:00:00,445.34,445.34,443.76,443.87,18814.0,442.1177,442.1177,440.5492,440.6584,18814.0
2024-12-06 12:30:00,443.86,444.39,443.52,444.18,23819.0,440.6484,441.1746,440.3109,440.9661,23819.0
2024-12-06 13:00:00,444.19,445.38,444.19,444.87,16760.0,440.9761,442.1575,440.9761,441.6511,16760.0
2024-12-06 13:30:00,444.69,444.69,443.81,444.02,26092.0,441.4724,441.4724,440.5988,440.8073,26092.0
2024-12-06 14:00:00,444.03,444.3,442.97,443.3,31622.0,440.8172,441.0853,439.7649,440.0925,31622.0
2024-12-06 14:30:00,443.3,445.17,443.25,444.44,29653.0,440.0925,441.949,440.0429,441.2243,29653.0
2024-12-06 15:00:00,444.52,444.99,444.11,444.13,25278.0,441.3037,441.7703,440.8966,440.9165,25278.0
2024-12-06 15:30:00,444.05,444.77,443.3,444.03,87692.0,440.8371,441.5519,440.0925,440.8172,87692.0
2024-12-09 09:30:00,445.0,453.26,444.12,452.71,126557.0,441.7802,449.9804,440.9066,449.4344,126557.0
2024-12-09 10:00:00,452.67,452.67,450.08,451.46,53946.0,449.3947,449.3947,446.8234,448.1935,53946.0
2024-12-09 10:30:00,451.45,453.12,450.98,453.0,36629.0,448.1835,449.8414,447.7169,449.7223,36629.0
2024-12-09 11:00:00,453.03,453.15,450.23,450.9,28415.0,449.7521,449.8712,446.9724,447.6375,28415.0
2024-12-09 11:30:00,450.7,452.97,450.2,452.92,14709.0,447.439,449.6925,446.9426,449.6429,14709.0
2024-12-09 12:00:00,452.92,452.92,451.24,451.47,18133.0,449.6429,449.6429,447.9751,448.2034,18133.0
2024-12-09 12:30:00,451.21,451.44,450.52,450.55,14911.0,447.9453,448.1736,447.2603,447.29,14911.0
2024-12-09 13:00:00,450.44,450.72,449.56,449.69,29664.0,447.1808,447.4588,446.3072,446.4363,29664.0
2024-12-09 13:30:00,449.98,451.09,449.64,450.91,15210.0,446.7242,447.8261,446.3866,447.6474,15210.0
2024-12-09 14:00:00,450.9,451.93,450.45,451.68,16380.0,447.6375,448.6601,447.1908,448.4119,16380.0
2024-12-09 14:30:00,451.84,452.99,451.65,452.58,19192.0,448.5707,449.7124,448.3821,449.3054,19192.0
2024-12-09 15:00:00,452.65,452.69,451.4,451.75,16371.0,449.3748,449.4146,448.1339,448.4814,16371.0
2024-12-09 15:30:00,451.66,451.66,448.68,449.66,139056.0,448.392,448.392,445.4336,446.4065,139056.0
2024-12-10 09:30:00,447.13,448.1,441.02,443.04,65489.0,443.8948,444.8578,437.829,439.8344,65489.0
2024-12-10 10:00:00,443.12,444.2,441.0,443.54,51854.0,439.9138,440.986,437.8091,440.3308,51854.0
2024-12-10 10:30:00,443.68,446.85,443.32,446.69,52620.0,440.4698,443.6168,440.1124,443.458,52620.0
2024-12-10 11:00:00,446.48,447.67,446.36,447.35,32977.0,443.2495,444.4309,443.1304,444.1132,32977.0
2024-12-10 11:30:00,447.06,448.46,444.91,445.39,34416.0,443.8253,445.2152,441.6909,442.1674,34416.0
2024-12-10 12:00:00,445.66,447.87,444.9,447.28,22046.0,442.4354,444.6294,441.6809,444.0437,22046.0
2024-12-10 12:30:00,447.38,448.41,447.1,448.34,14502.0,444.143,445.1655,443.865,445.096,14502.0
2024-12-10 13:00:00,448.24,448.69,447.76,447.77,23576.0,444.9968,445.4435,444.5202,444.5302,23576.0
2024-12-10 13:30:00,447.49,447.49,445.92,446.41,19696.0,444.2522,444.2522,442.6935,443.18,19696.0
2024-12-10 14:00:00,445.99,446.17,445.04,445.35,23848.0,442.763,442.9417,441.8199,442.1277,23848.0
2024-12-10 14:30:00,445.35,447.18,445.35,447.11,14851.0,442.1277,443.9444,442.1277,443.8749,14851.0
2024-12-10 15:00:00,446.96,447.33,445.63,446.17,16613.0,443.726,444.0933,442.4056,442.9417,16613.0
2024-12-10 15:30:00,446.07,446.07,443.25,444.26,96024.0,442.8425,442.8425,440.0429,441.0456,96024.0
2024-12-11 09:30:00,447.96,449.74,446.08,446.73,88077.0,444.7188,446.4859,442.8524,443.4977,88077.0
2024-12-11 10:00:00,446.67,448.37,446.12,447.84,56645.0,443.4381,445.1258,442.8921,444.5997,56645.0
2024-12-11 10:30:00,447.64,448.95,446.46,447.54,27891.0,444.4011,445.7016,443.2296,444.3018,27891.0
2024-12-11 11:00:00,447.74,448.33,446.87,447.41,34253.0,444.5004,445.0861,443.6367,444.1728,34253.0
2024-12-11 11:30:00,447.43,448.16,447.17,447.68,24748.0,444.1926,444.9173,443.9345,444.4408,24748.0
2024-12-11 12:00:00,447.58,447.96,446.7,447.0,43227.0,444.3415,444.7188,443.4679,443.7657,43227.0
2024-12-11 12:30:00,446.97,448.0,446.86,447.81,18045.0,443.7359,444.7585,443.6267,444.5699,18045.0
2024-12-11 13:00:00,447.95,448.98,447.57,448.98,11360.0,444.7089,445.7314,444.3316,445.7314,11360.0
2024-12-11 13:30:00,448.91,448.91,447.9,448.0,23734.0,445.6619,445.6619,444.6592,444.7585,23734.0
2024-12-11 14:00:00,447.97,448.94,447.87,448.65,25775.0,444.7287,445.6917,444.6294,445.4038,25775.0
2024-12-11 14:30:00,448.51,449.49,448.45,449.2,15475.0,445.2648,446.2377,445.2052,445.9498,15475.0
2024-12-11 15:00:00,449.19,449.76,448.64,449.15,25984.0,445.9399,446.5058,445.3939,445.9002,25984.0
2024-12-11 15:30:00,449.04,449.48,446.73,448.01,181096.0,445.791,446.2278,443.4977,444.7684,181096.0
2024-12-12 09:30:00,447.63,447.63,443.03,443.85,42999.0,444.3912,444.3912,439.8245,440.6385,42999.0
2024-12-12 10:00:00,443.91,444.08,441.69,442.07,23193.0,440.6981,440.8669,438.4941,438.8714,23193.0
2024-12-12 10:30:00,441.93,442.6,438.91,439.68,31797.0,438.7324,439.3976,435.7343,436.4987,31797.0
2024-12-12 11:00:00,439.72,440.62,438.7,439.56,35111.0,436.5384,437.4319,435.5258,436.3796,35111.0
2024-12-12 11:30:00,439.83,440.37,438.46,438.46,14149.0,436.6476,437.1837,435.2875,435.2875,14149.0
2024-12-12 12:00:00,438.46,440.78,438.46,440.62,20048.0,435.2875,437.5907,435.2875,437.4319,20048.0
2024-12-12 12:30:00,440.46,440.93,439.16,440.73,12852.0,437.273,437.7396,435.9825,437.5411,12852.0
2024-12-12 13:00:00,440.67,440.88,440.27,440.42,11822.0,437.4815,437.69,437.0844,437.2333,11822.0
2024-12-12 13:30:00,440.81,440.81,439.73,439.88,6865.0,437.6205,437.6205,436.5483,436.6972,6865.0
2024-12-12 14:00:00,439.87,440.48,438.85,438.98,17041.0,436.6873,437.2929,435.6747,435.8038,17041.0
2024-12-12 14:30:00,438.91,439.9,438.84,439.65,13249.0,435.7343,436.7171,435.6648,436.4689,13249.0
2024-12-12 15:00:00,439.56,440.67,439.26,440.28,11232.0,436.3796,437.4815,436.0817,437.0944,11232.0
2024-12-12 15:30:00,440.28,440.52,439.2,439.6,54513.0,437.0944,437.3326,436.0222,436.4193,54513.0
2024-12-13 09:30:00,440.0,442.12,438.93,440.19,64146.0,436.8164,438.921,435.7541,437.005,64146.0
2024-12-13 10:00:00,440.72,440.87,438.87,439.67,27457.0,437.5312,437.6801,435.6946,436.4888,27457.0
2024-12-13 10:30:00,439.64,439.67,437.02,439.35,31287.0,436.459,436.4888,433.8579,436.1711,31287.0
2024-12-13 11:00:00,439.6,440.55,438.41,440.55,29782.0,436.4193,437.3624,435.2379,437.3624,29782.0
2024-12-13 11:30:00,440.55,441.41,440.08,440.1,26121.0,437.3624,438.2162,436.8958,436.9157,26121.0
2024-12-13 12:00:00,440.66,441.3,439.54,440.3,15789.0,437.4716,438.107,436.3597,437.1142,15789.0
2024-12-13 12:30:00,440.3,440.49,439.6,440.24,20882.0,437.1142,437.3028,436.4193,437.0546,20882.0
2024-12-13 13:00:00,440.23,440.59,439.62,440.29,15426.0,437.0447,437.4021,436.4391,437.1043,15426.0
2024-12-13 13:30:00,440.29,440.51,439.44,439.63,13077.0,437.1043,437.3227,436.2604,436.4491,13077.0
2024-12-13 14:00:00,439.63,440.64,439.61,439.69,14444.0,436.4491,437.4517,436.4292,436.5086,14444.0
2024-12-13 14:30:00,439.85,440.43,439.22,439.52,15896.0,436.6675,437.2433,436.042,436.3399,15896.0
2024-12-13 15:00:00,439.75,440.46,439.34,439.52,19229.0,436.5682,437.273,436.1612,436.3399,19229.0
2024-12-13 15:30:00,439.53,441.0,439.11,440.61,84907.0,436.3498,437.8091,435.9328,437.422,84907.0
2024-12-16 09:30:00,440.33,440.4,436.0,440.0,61556.0,437.144,437.2135,432.8453,436.8164,61556.0
2024-12-16 10:00:00,439.67,441.4,438.99,440.22,25220.0,436.4888,438.2062,435.8137,437.0348,25220.0
2024-12-16 10:30:00,440.23,440.98,439.59,440.74,18457.0,437.0447,437.7893,436.4093,437.551,18457.0
2024-12-16 11:00:00,440.41,440.41,437.95,438.1,15981.0,437.2234,437.2234,434.7812,434.9301,15981.0
2024-12-16 11:30:00,438.43,439.16,437.28,437.58,30963.0,435.2577,435.9825,434.1161,434.4139,30963.0
2024-12-16 12:00:00,437.25,439.64,436.51,437.72,34123.0,434.0863,436.459,433.3516,434.5529,34123.0
2024-12-16 12:30:00,437.72,437.77,436.58,437.13,16890.0,434.5529,434.6025,433.4211,433.9671,16890.0
2024-12-16 13:00:00,436.85,438.12,436.84,437.92,14862.0,433.6892,434.95,433.6792,434.7514,14862.0
2024-12-16 13:30:00,437.72,438.51,437.72,438.24,18763.0,434.5529,435.3372,434.5529,435.0691,18763.0
2024-12-16 14:00:00,438.28,438.64,437.79,438.41,22745.0,435.1088,435.4662,434.6224,435.2379,22745.0
2024-12-16 14:30:00,438.25,438.68,437.85,438.28,25766.0,435.079,435.5059,434.6819,435.1088,25766.0
2024-12-16 15:00:00,438.32,438.78,437.88,438.0,23258.0,435.1485,435.6052,434.7117,434.8308,23258.0
2024-12-16 15:30:00,438.08,438.57,437.0,438.26,88753.0,434.9103,435.3967,433.8381,435.089,88753.0
2024-12-17 09:30:00,436.57,439.43,435.0,439.42,54486.0,433.4112,436.2505,431.8526,436.2406,54486.0
2024-12-17 10:00:00,439.35,440.0,437.23,439.64,44836.0,436.1711,436.8164,434.0664,436.459,44836.0
2024-12-17 10:30:00,439.3,439.85,438.27,439.06,86000.0,436.1214,436.6675,435.0989,435.8832,86000.0
2024-12-17 11:00:00,438.96,439.66,437.99,439.46,42798.0,435.7839,436.4788,434.8209,436.2803,42798.0
2024-12-17 11:30:00,439.14,441.56,438.65,441.39,43761.0,435.9626,438.3651,435.4761,438.1963,43761.0
2024-12-17 12:00:00,441.12,441.77,439.8,439.8,14246.0,437.9283,438.5736,436.6178,436.6178,14246.0
2024-12-17 12:30:00,439.83,440.96,439.49,440.26,16522.0,436.6476,437.7694,436.3101,437.0745,16522.0
2024-12-17 13:00:00,440.42,441.1,440.41,441.05,9959.0,437.2333,437.9084,437.2234,437.8588,9959.0
2024-12-17 13:30:00,441.06,443.41,441.03,443.18,38972.0,437.8687,440.2017,437.8389,439.9734,38972.0
2024-12-17 14:00:00,443.16,443.95,442.8,443.17,23967.0,439.9535,440.7378,439.5961,439.9634,23967.0
2024-12-17 14:30:00,443.1,443.58,441.93,442.31,29549.0,439.8939,440.3705,438.7324,439.1097,29549.0
2024-12-17 15:00:00,442.06,443.75,441.9,443.18,65477.0,438.8615,440.5392,438.7026,439.9734,65477.0
2024-12-17 15:30:00,443.11,444.94,442.94,443.59,204433.0,439.9039,441.7206,439.7351,440.3804,204433.0
2024-12-18 09:30:00,443.2,445.31,441.97,442.69,54659.0,439.9932,442.088,438.7721,439.4869,54659.0
2024-12-18 10:00:00,443.17,443.77,441.32,441.35,24245.0,439.9634,440.5591,438.1268,438.1566,24245.0
2024-12-18 10:30:00,441.32,442.39,440.0,440.63,19799.0,438.1268,439.1891,436.8164,437.4418,19799.0
2024-12-18 11:00:00,440.92,441.1,439.65,440.48,19962.0,437.7297,437.9084,436.4689,437.2929,19962.0
2024-12-18 11:30:00,440.1,440.89,439.68,440.48,16551.0,436.9157,437.6999,436.4987,437.2929,16551.0
2024-12-18 12:00:00,440.63,440.85,439.82,439.99,18031.0,437.4418,437.6602,436.6377,436.8065,18031.0
2024-12-18 12:30:00,439.99,440.31,439.0,439.62,22843.0,436.8065,437.1241,435.8236,436.4391,22843.0
2024-12-18 13:00:00,439.64,439.86,438.09,438.5,15717.0,436.459,436.6774,434.9202,435.3272,15717.0
2024-12-18 13:30:00,438.54,439.48,438.53,439.11,12684.0,435.3669,436.3001,435.357,435.9328,12684.0
2024-12-18 14:00:00,438.88,439.59,434.41,435.18,40044.0,435.7045,436.4093,431.2668,432.0313,40044.0
2024-12-18 14:30:00,435.17,436.2,431.62,432.14,31115.0,432.0213,433.0439,428.497,429.0132,31115.0
2024-12-18 15:00:00,432.14,432.95,430.2,430.55,46532.0,429.0132,429.8174,427.0873,427.4348,46532.0
2024-12-18 15:30:00,430.44,430.6,424.51,425.87,196717.0,427.3255,427.4844,421.4385,422.7886,196717.0
2024-12-19 09:30:00,428.07,431.06,426.55,427.77,82757.0,424.9727,427.9411,423.4637,424.6749,82757.0
2024-12-19 10:00:00,427.98,428.98,426.25,428.11,47184.0,424.8833,425.8761,423.1659,425.0124,47184.0
2024-12-19 10:30:00,427.94,429.17,426.51,427.06,35241.0,424.8436,426.0647,423.424,423.97,35241.0
2024-12-19 11:00:00,427.07,427.6,421.97,427.1,146993.0,423.9799,424.5061,418.9168,424.0097,146993.0
2024-12-19 11:30:00,427.05,427.42,425.16,425.43,26119.0,423.9601,424.3274,422.0838,422.3518,26119.0
2024-12-19 12:00:00,425.22,426.35,424.88,425.62,49557.0,422.1433,423.2651,421.8058,422.5404,49557.0
2024-12-19 12:30:00,425.89,425.92,424.2,424.99,23290.0,422.8085,422.8383,421.1307,421.915,23290.0
2024-12-19 13:00:00,424.74,426.26,423.66,425.91,26121.0,421.6668,423.1758,420.5946,422.8283,26121.0
2024-12-19 13:30:00,425.91,427.11,425.08,427.06,20556.0,422.8283,424.0196,422.0043,423.97,20556.0
2024-12-19 14:00:00,427.12,427.35,425.25,427.09,28400.0,424.0296,424.2579,422.1731,423.9998,28400.0
2024-12-19 14:30:00,427.18,427.18,425.78,426.0,30517.0,424.0891,424.0891,422.6993,422.9177,30517.0
2024-12-19 15:00:00,425.9,427.52,425.9,427.08,37593.0,422.8184,424.4267,422.8184,423.9899,37593.0
2024-12-19 15:30:00,427.09,427.52,425.84,426.48,106334.0,423.9998,424.4267,422.7588,423.3942,106334.0
2024-12-20 09:30:00,426.01,429.59,425.74,427.32,190691.0,422.9276,426.4817,422.6596,424.2281,190691.0
2024-12-20 10:00:00,428.16,428.67,426.07,428.23,13096.0,425.062,425.5684,422.9872,425.1315,13096.0
2024-12-20 10:30:00,429.44,431.77,426.9,430.5,68868.0,426.3328,428.6459,423.8112,427.3851,68868.0
2024-12-20 11:00:00,430.62,432.58,430.49,432.58,44285.0,427.5042,429.4501,427.3752,429.4501,44285.0
2024-12-20 11:30:00,432.6,436.5,432.6,435.56,66344.0,429.4699,433.3417,429.4699,432.4085,66344.0
2024-12-20 12:00:00,435.55,435.96,434.82,435.82,10660.0,432.3986,432.8056,431.6739,432.6666,10660.0
2024-12-20 12:30:00,435.43,435.94,434.07,435.49,37311.0,432.2794,432.7858,430.9293,432.339,37311.0
2024-12-20 13:00:00,434.96,434.96,432.79,432.8,40062.0,431.8128,431.8128,429.6585,429.6685,40062.0
2024-12-20 13:30:00,433.12,433.6,432.66,432.86,20447.0,429.9862,430.4627,429.5295,429.728,20447.0
2024-12-20 14:00:00,432.9,434.5,432.22,434.3,39086.0,429.7677,431.3562,429.0927,431.1576,39086.0
2024-12-20 14:30:00,434.03,434.17,432.53,432.82,20462.0,430.8896,431.0286,429.4004,429.6883,20462.0
2024-12-20 15:00:00,433.04,433.43,432.11,432.62,33633.0,429.9067,430.2939,428.9835,429.4898,33633.0
2024-12-20 15:30:00,432.33,433.22,431.49,432.53,110361.0,429.2019,430.0854,428.368,429.4004,110361.0
2024-12-23 09:30:00,432.63,432.63,430.21,431.4,49202.0,429.4997,429.4997,427.0972,428.2786,49202.0
2024-12-23 10:00:00,431.4,431.41,429.48,431.29,29878.0,428.2786,428.2885,426.3725,428.1694,29878.0
2024-12-23 10:30:00,431.47,431.68,428.6,428.67,15175.0,428.3481,428.5566,425.4989,425.5684,15175.0
2024-12-23 11:00:00,428.63,429.19,428.05,428.37,11195.0,425.5286,426.0846,424.9528,425.2705,11195.0
2024-12-23 11:30:00,428.37,428.6,427.53,428.44,9757.0,425.2705,425.4989,424.4366,425.34,9757.0
2024-12-23 12:00:00,428.67,428.82,427.4,427.67,12458.0,425.5684,425.7173,424.3075,424.5756,12458.0
2024-12-23 12:30:00,427.4,427.82,427.0,427.51,15779.0,424.3075,424.7245,423.9104,424.4167,15779.0
2024-12-23 13:00:00,427.72,428.26,427.39,428.26,8052.0,424.6252,425.1613,424.2976,425.1613,8052.0
2024-12-23 13:30:00,428.12,428.12,427.14,427.52,7120.0,425.0223,425.0223,424.0494,424.4267,7120.0
2024-12-23 14:00:00,427.56,428.89,427.1,428.02,30415.0,424.4664,425.7868,424.0097,424.9231,30415.0
2024-12-23 14:30:00,428.11,429.48,428.01,429.38,12517.0,425.0124,426.3725,424.9131,426.2732,12517.0
2024-12-23 15:00:00,429.2,429.91,428.82,429.65,25665.0,426.0945,426.7994,425.7173,426.5413,25665.0
2024-12-23 15:30:00,429.61,432.6,429.11,432.28,97899.0,426.5016,429.4699,426.0052,429.1522,97899.0
2024-12-24 09:30:00,430.61,431.74,428.71,429.8,30243.0,427.4943,428.6161,425.6081,426.6902,30243.0
2024-12-24 10:00:00,429.8,431.1,428.95,431.0,11775.0,426.6902,427.9808,425.8463,427.8815,11775.0
2024-12-24 10:30:00,430.88,431.59,430.6,431.27,11457.0,427.7624,428.4672,427.4844,428.1495,11457.0
2024-12-24 11:00:00,431.5,432.0,430.79,431.25,8448.0,428.3779,428.8743,427.673,428.1297,8448.0
2024-12-24 11:30:00,431.26,432.58,430.9,431.94,19865.0,428.1396,429.4501,427.7822,428.8147,19865.0
2024-12-24 12:00:00,431.69,432.85,431.69,432.42,12972.0,428.5665,429.7181,428.5665,429.2912,12972.0
2024-12-24 12:30:00,432.26,433.59,431.6,432.88,69433.0,429.1324,430.4528,428.4772,429.7479,69433.0
2024-12-26 09:30:00,431.79,432.9,430.44,432.8,13393.0,428.6658,429.7677,427.3255,429.6685,13393.0
2024-12-26 10:00:00,432.97,433.73,432.73,432.96,13687.0,429.8372,430.5917,429.599,429.8273,13687.0
2024-12-26 10:30:00,432.91,434.1,432.69,434.1,7037.0,429.7777,430.9591,429.5593,430.9591,7037.0
2024-12-26 11:00:00,434.15,434.71,433.8,434.64,7337.0,431.0087,431.5647,430.6612,431.4952,7337.0
2024-12-26 11:30:00,434.45,435.45,434.4,435.45,8839.0,431.3065,432.2993,431.2569,432.2993,8839.0
2024-12-26 12:00:00,435.45,435.45,434.54,434.56,10950.0,432.2993,432.2993,431.3959,431.4157,10950.0
2024-12-26 12:30:00,434.47,434.89,434.17,434.57,3451.0,431.3264,431.7434,431.0286,431.4257,3451.0
2024-12-26 13:00:00,434.4,435.18,434.39,435.05,7900.0,431.2569,432.0313,431.247,431.9022,7900.0
2024-12-26 13:30:00,435.16,435.25,434.25,434.86,10678.0,432.0114,432.1007,431.108,431.7136,10678.0
2024-12-26 14:00:00,434.76,434.9,434.22,434.23,7200.0,431.6143,431.7533,431.0782,431.0881,7200.0
2024-12-26 14:30:00,434.3,434.54,433.76,433.86,5179.0,431.1576,431.3959,430.6215,430.7208,5179.0
2024-12-26 15:00:00,433.99,434.03,432.94,433.73,7070.0,430.8499,430.8896,429.8075,430.5917,7070.0
2024-12-26 15:30:00,433.46,434.08,433.06,433.75,34110.0,430.3237,430.9392,429.9266,430.6116,34110.0
2024-12-27 09:30:00,432.33,435.17,429.83,433.67,20233.0,429.2019,432.0213,426.72,430.5322,20233.0
2024-12-27 10:00:00,433.76,433.76,428.88,428.93,37196.0,430.6215,430.6215,425.7768,425.8265,37196.0
2024-12-27 10:30:00,428.73,430.98,428.72,430.57,14215.0,425.6279,427.8616,425.618,427.4546,14215.0
2024-12-27 11:00:00,429.93,429.99,428.8,429.49,10954.0,426.8192,426.8788,425.6974,426.3824,10954.0
2024-12-27 11:30:00,429.34,430.34,427.76,428.14,14678.0,426.2335,427.2263,424.6649,425.0422,14678.0
2024-12-27 12:00:00,428.18,428.37,427.59,428.08,8808.0,425.0819,425.2705,424.4962,424.9826,8808.0
2024-12-27 12:30:00,427.8,428.41,427.09,428.41,9091.0,424.7047,425.3102,423.9998,425.3102,9091.0
2024-12-27 13:00:00,428.48,429.19,428.21,428.88,4562.0,425.3797,426.0846,425.1117,425.7768,4562.0
2024-12-27 13:30:00,428.93,429.39,428.56,429.12,6795.0,425.8265,426.2831,425.4592,426.0151,6795.0
2024-12-27 14:00:00,429.03,429.68,429.0,429.23,6853.0,425.9258,426.571,425.896,426.1243,6853.0
2024-12-27 14:30:00,429.02,429.84,428.65,429.69,9104.0,425.9158,426.7299,425.5485,426.581,9104.0
2024-12-27 15:00:00,429.89,429.89,427.73,428.18,13648.0,426.7795,426.7795,424.6352,425.0819,13648.0
2024-12-27 15:30:00,428.24,430.31,427.68,430.29,78209.0,425.1415,427.1965,424.5855,427.1766,78209.0
2024-12-30 09:30:00,427.24,427.9,422.66,422.81,41874.0,424.1487,424.8039,419.6018,419.7508,41874.0
2024-12-30 10:00:00,423.23,423.85,421.98,422.94,25396.0,420.1677,420.7832,418.9268,419.8798,25396.0
2024-12-30 10:30:00,422.94,423.62,421.73,423.61,28654.0,419.8798,420.5549,418.6786,420.545,28654.0
2024-12-30 11:00:00,423.55,425.49,423.43,425.09,25091.0,420.4854,422.4114,420.3663,422.0143,25091.0
2024-12-30 11:30:00,425.0,426.16,424.02,424.92,15295.0,421.9249,423.0765,420.952,421.8455,15295.0
2024-12-30 12:00:00,424.7,425.39,424.32,424.66,20143.0,421.6271,422.3121,421.2498,421.5874,20143.0
2024-12-30 12:30:00,424.66,426.25,424.66,425.55,9914.0,421.5874,423.1659,421.5874,422.4709,9914.0
2024-12-30 13:00:00,425.28,426.37,425.01,425.62,7762.0,422.2029,423.285,421.9348,422.5404,7762.0
2024-12-30 13:30:00,425.56,426.19,425.31,425.71,13082.0,422.4809,423.1063,422.2327,422.6298,13082.0
2024-12-30 14:00:00,425.69,425.7,424.63,424.95,6662.0,422.6099,422.6198,421.5576,421.8753,6662.0
2024-12-30 14:30:00,425.14,425.74,425.02,425.65,10756.0,422.0639,422.6596,421.9448,422.5702,10756.0
2024-12-30 15:00:00,425.65,425.75,424.69,425.06,13908.0,422.5702,422.6695,421.6172,421.9845,13908.0
2024-12-30 15:30:00,425.11,426.07,424.38,424.79,76094.0,422.0341,422.9872,421.3094,421.7164,76094.0
2024-12-31 09:30:00,425.5,427.8,424.35,425.55,19912.0,424.0364,426.3285,422.8904,424.0862,19912.0
2024-12-31 10:00:00,425.47,425.92,424.59,425.27,12596.0,424.0065,424.455,423.1295,423.8072,12596.0
2024-12-31 10:30:00,425.1,425.36,424.24,424.24,6200.0,423.6378,423.8969,422.7807,422.7807,6200.0
2024-12-31 11:00:00,423.71,423.99,422.84,423.04,12290.0,422.2526,422.5316,421.3856,421.5849,12290.0
2024-12-31 11:30:00,423.03,423.28,422.26,422.52,11099.0,421.5749,421.824,420.8075,421.0667,11099.0
2024-12-31 12:00:00,422.71,423.04,421.75,422.07,6110.0,421.256,421.5849,420.2993,420.6182,6110.0
2024-12-31 12:30:00,422.22,423.41,421.86,423.12,11282.0,420.7677,421.9536,420.4089,421.6646,11282.0
2024-12-31 13:00:00,423.07,423.28,421.65,421.67,8409.0,421.6148,421.824,420.1996,420.2196,8409.0
2024-12-31 13:30:00,421.67,423.25,421.46,422.49,17887.0,420.2196,421.7941,420.0103,421.0368,17887.0
2024-12-31 14:00:00,422.36,423.21,421.77,422.74,14033.0,420.9072,421.7543,420.3192,421.2859,14033.0
2024-12-31 14:30:00,422.54,422.83,421.72,422.69,16091.0,421.0866,421.3756,420.2694,421.2361,16091.0
2024-12-31 15:00:00,422.88,424.26,422.69,423.88,21452.0,421.4254,422.8007,421.2361,422.422,21452.0
2024-12-31 15:30:00,423.83,424.3,422.64,423.94,96385.0,422.3721,422.8405,421.1862,422.4818,96385.0
2025-01-02 09:30:00,426.08,428.84,425.95,427.31,56290.0,424.6144,427.3649,424.4849,425.8402,56290.0
2025-01-02 10:00:00,428.04,428.46,424.42,424.42,16367.0,426.5677,426.9862,422.9601,422.9601,16367.0
2025-01-02 10:30:00,424.58,424.77,422.41,423.23,19935.0,423.1196,423.3089,420.957,421.7742,19935.0
2025-01-02 11:00:00,423.23,423.23,420.31,422.47,30627.0,421.7742,421.7742,418.8643,421.0168,30627.0
2025-01-02 11:30:00,422.16,423.07,421.0,421.96,45121.0,420.7079,421.6148,419.5519,420.5086,45121.0
2025-01-02 12:00:00,422.19,424.03,420.52,420.52,32166.0,420.7378,422.5715,419.0735,419.0735,32166.0
2025-01-02 12:30:00,421.15,421.15,419.67,420.27,16198.0,419.7014,419.7014,418.2265,418.8244,16198.0
2025-01-02 13:00:00,420.2,421.09,419.19,419.39,33375.0,418.7546,419.6416,417.7481,417.9474,33375.0
2025-01-02 13:30:00,419.39,419.48,417.88,419.48,29981.0,417.9474,418.0371,416.4426,418.0371,29981.0
2025-01-02 14:00:00,419.41,419.95,418.75,419.6,41039.0,417.9674,418.5055,417.3096,418.1567,41039.0
2025-01-02 14:30:00,419.61,419.7,418.31,418.58,28011.0,418.1667,418.2564,416.8711,417.1402,28011.0
2025-01-02 15:00:00,418.81,420.29,418.57,420.19,24023.0,417.3694,418.8443,417.1302,418.7447,24023.0
2025-01-02 15:30:00,420.16,421.72,417.88,418.32,92670.0,418.7148,420.2694,416.4426,416.8811,92670.0
2025-01-03 09:30:00,419.83,420.64,418.07,418.29,50987.0,418.3859,419.1931,416.632,416.8512,50987.0
2025-01-03 10:00:00,417.9,420.65,416.68,419.98,41340.0,416.4625,419.2031,415.2467,418.5354,41340.0
2025-01-03 10:30:00,419.98,421.25,419.53,420.5,27718.0,418.5354,419.801,418.0869,419.0536,27718.0
2025-01-03 11:00:00,420.49,420.57,418.43,419.48,17589.0,419.0436,419.1234,416.9907,418.0371,17589.0
2025-01-03 11:30:00,419.19,420.62,419.18,419.99,14343.0,417.7481,419.1732,417.7381,418.5454,14343.0
2025-01-03 12:00:00,420.09,421.43,420.09,420.86,7083.0,418.645,419.9804,418.645,419.4124,7083.0
2025-01-03 12:30:00,420.92,420.93,419.87,420.18,8311.0,419.4722,419.4821,418.4258,418.7347,8311.0
2025-01-03 13:00:00,420.49,421.14,420.19,421.14,11545.0,419.0436,419.6914,418.7447,419.6914,11545.0
2025-01-03 13:30:00,421.1,421.78,420.79,421.66,12718.0,419.6515,420.3292,419.3426,420.2096,12718.0
2025-01-03 14:00:00,421.65,422.62,421.43,422.62,6946.0,420.1996,421.1663,419.9804,421.1663,6946.0
2025-01-03 14:30:00,422.63,422.63,421.55,421.67,8205.0,421.1763,421.1763,420.1,420.2196,8205.0
2025-01-03 15:00:00,421.68,422.15,421.5,422.0,10276.0,420.2295,420.6979,420.0502,420.5484,10276.0
2025-01-03 15:30:00,421.94,422.94,421.83,422.43,93530.0,420.4886,421.4852,420.379,420.977,93530.0
2025-01-06 09:30:00,424.0,427.69,424.0,427.24,70421.0,422.5416,426.2189,422.5416,425.7704,70421.0
2025-01-06 10:00:00,427.58,429.1,425.27,425.58,39620.0,426.1092,427.624,423.8072,424.1161,39620.0
2025-01-06 10:30:00,425.28,425.39,423.19,423.49,19262.0,423.8172,423.9268,421.7343,422.0333,19262.0
2025-01-06 11:00:00,423.31,425.07,422.83,424.52,16185.0,421.8539,423.6079,421.3756,423.0598,16185.0
2025-01-06 11:30:00,424.72,425.11,423.71,424.38,21629.0,423.2591,423.6477,422.2526,422.9203,21629.0
2025-01-06 12:00:00,424.2,424.56,423.74,424.11,17941.0,422.7409,423.0996,422.2825,422.6512,17941.0
2025-01-06 12:30:00,424.11,424.4,423.0,423.4,12455.0,422.6512,422.9402,421.545,421.9436,12455.0
2025-01-06 13:00:00,423.3,423.64,422.7,423.35,11691.0,421.844,422.1828,421.246,421.8938,11691.0
2025-01-06 13:30:00,423.47,423.5,422.14,422.33,11639.0,422.0134,422.0433,420.688,420.8773,11639.0
2025-01-06 14:00:00,422.14,422.39,421.15,421.17,13796.0,420.688,420.9371,419.7014,419.7213,13796.0
2025-01-06 14:30:00,420.94,421.28,419.83,420.06,18287.0,419.4921,419.8309,418.3859,418.6151,18287.0
2025-01-06 15:00:00,419.88,419.97,418.62,419.5,25470.0,418.4357,418.5254,417.1801,418.057,25470.0
2025-01-06 15:30:00,419.33,420.21,417.88,418.39,163465.0,417.8876,418.7646,416.4426,416.9509,163465.0
2025-01-07 09:30:00,417.85,420.1,417.04,418.43,23127.0,416.4127,418.655,415.6055,416.9907,23127.0
2025-01-07 10:00:00,417.99,418.41,416.0,418.34,30567.0,416.5522,416.9708,414.5691,416.901,30567.0
2025-01-07 10:30:00,418.62,419.33,416.1,417.03,24434.0,417.1801,417.8876,414.6687,415.5955,24434.0
2025-01-07 11:00:00,417.26,417.94,416.39,417.01,32627.0,415.8247,416.5024,414.9577,415.5756,32627.0
2025-01-07 11:30:00,417.4,417.4,414.65,414.88,13666.0,415.9643,415.9643,413.2237,413.4529,13666.0
2025-01-07 12:00:00,414.99,415.62,414.49,414.58,14832.0,413.5626,414.1904,413.0643,413.154,14832.0
2025-01-07 12:30:00,414.47,414.65,413.0,413.79,21131.0,413.0443,413.2237,411.5794,412.3667,21131.0
2025-01-07 13:00:00,414.16,414.95,413.95,414.86,18077.0,412.7354,413.5227,412.5261,413.433,18077.0
2025-01-07 13:30:00,414.78,415.46,414.61,414.89,27869.0,413.3533,414.0309,413.1839,413.4629,27869.0
2025-01-07 14:00:00,414.81,415.75,414.62,415.43,27425.0,413.3832,414.3199,413.1938,414.001,27425.0
2025-01-07 14:30:00,415.43,415.64,414.3,414.68,25735.0,414.001,414.2103,412.8749,413.2536,25735.0
2025-01-07 15:00:00,414.51,414.51,412.89,413.39,16788.0,413.0842,413.0842,411.4698,411.9681,16788.0
2025-01-07 15:30:00,413.24,413.78,412.34,413.26,69047.0,411.8186,412.3567,410.9217,411.8385,69047.0
2025-01-08 09:30:00,411.08,411.97,408.83,409.76,40810.0,409.666,410.5529,407.4237,408.3505,40810.0
2025-01-08 10:00:00,409.41,410.77,408.22,408.68,17029.0,408.0017,409.3571,406.8158,407.2743,17029.0
2025-01-08 10:30:00,408.49,409.98,408.21,409.89,13948.0,407.0849,408.5698,406.8059,408.4801,13948.0
2025-01-08 11:00:00,409.9,410.98,409.5,410.15,45393.0,408.4901,409.5663,408.0914,408.7392,45393.0
2025-01-08 11:30:00,410.2,411.16,410.02,410.27,15075.0,408.789,409.7457,408.6097,408.8588,15075.0
2025-01-08 12:00:00,410.33,410.52,408.66,409.43,20951.0,408.9186,409.1079,407.2543,408.0217,20951.0
2025-01-08 12:30:00,409.36,409.87,409.05,409.81,7927.0,407.9519,408.4602,407.643,408.4004,7927.0
2025-01-08 13:00:00,410.09,410.9,409.78,410.28,19152.0,408.6794,409.4866,408.3705,408.8688,19152.0
2025-01-08 13:30:00,410.19,410.45,408.65,408.92,17141.0,408.7791,409.0382,407.2444,407.5134,17141.0
2025-01-08 14:00:00,409.01,411.09,408.93,410.64,26114.0,407.6031,409.676,407.5234,409.2275,26114.0
2025-01-08 14:30:00,410.59,410.59,409.72,409.72,11315.0,409.1777,409.1777,408.3107,408.3107,11315.0
2025-01-08 15:00:00,409.87,410.2,409.32,409.91,17950.0,408.4602,408.789,407.9121,408.5,17950.0
2025-01-08 15:30:00,409.91,410.68,408.78,409.95,101671.0,408.5,409.2674,407.3739,408.5399,101671.0
2025-01-10 09:30:00,405.89,406.9,403.94,405.85,54270.0,404.4939,405.5004,402.5506,404.454,54270.0
2025-01-10 10:00:00,406.06,406.6,404.1,405.57,29590.0,404.6633,405.2014,402.71,404.175,29590.0
2025-01-10 10:30:00,405.31,406.17,404.5,405.36,14424.0,403.9159,404.7729,403.1086,403.9657,14424.0
2025-01-10 11:00:00,405.16,405.31,403.94,404.05,25016.0,403.7664,403.9159,402.5506,402.6602,25016.0
2025-01-10 11:30:00,403.85,404.3,403.01,403.01,19667.0,402.4609,402.9093,401.6238,401.6238,19667.0
2025-01-10 12:00:00,403.19,407.33,403.15,407.3,79881.0,401.8031,405.9289,401.7633,405.899,79881.0
2025-01-10 12:30:00,407.61,408.94,407.38,408.29,48435.0,406.2079,407.5334,405.9787,406.8856,48435.0
2025-01-10 13:00:00,408.41,411.39,407.87,410.54,83843.0,407.0052,409.9749,406.467,409.1279,83843.0
2025-01-10 13:30:00,410.41,410.95,409.03,409.71,48360.0,408.9983,409.5365,407.6231,408.3007,48360.0
2025-01-10 14:00:00,409.71,409.88,408.01,409.68,64102.0,408.3007,408.4701,406.6066,408.2708,64102.0
2025-01-10 14:30:00,409.51,410.7,409.04,410.58,35724.0,408.1014,409.2873,407.633,409.1677,35724.0
2025-01-10 15:00:00,410.58,410.58,408.8,409.06,55245.0,409.1677,409.1677,407.3938,407.653,55245.0
2025-01-10 15:30:00,409.06,409.29,407.05,408.28,192879.0,407.653,407.8822,405.6499,406.8756,192879.0
2025-01-13 09:30:00,408.01,419.78,406.08,418.63,108131.0,406.6066,418.3361,404.6832,417.19,108131.0
2025-01-13 10:00:00,419.32,421.99,418.24,421.6,70434.0,417.8777,420.5385,416.8014,420.1498,70434.0
2025-01-13 10:30:00,421.8,423.97,420.78,423.97,63355.0,420.3491,422.5117,419.3326,422.5117,63355.0
2025-01-13 11:00:00,423.08,426.07,422.49,424.71,67267.0,421.6247,424.6044,421.0368,423.2491,67267.0
2025-01-13 11:30:00,425.19,426.26,424.24,424.83,89654.0,423.7275,424.7938,422.7807,423.3687,89654.0
2025-01-13 12:00:00,424.83,427.0,424.51,426.37,45494.0,423.3687,425.5312,423.0498,424.9034,45494.0
2025-01-13 12:30:00,426.49,426.96,425.12,426.93,19452.0,425.023,425.4914,423.6577,425.4615,19452.0
2025-01-13 13:00:00,426.81,427.56,425.89,426.3,41726.0,425.3419,426.0893,424.4251,424.8337,41726.0
2025-01-13 13:30:00,426.47,428.86,426.2,428.72,50771.0,425.0031,427.3848,424.734,427.2453,50771.0
2025-01-13 14:00:00,428.73,430.61,428.68,430.44,62791.0,427.2553,429.1288,427.2055,428.9594,62791.0
2025-01-13 14:30:00,430.62,432.27,430.08,430.46,112959.0,429.1388,430.7831,428.6006,428.9793,112959.0
2025-01-13 15:00:00,430.41,431.25,429.06,429.98,56004.0,428.9295,429.7666,427.5842,428.501,56004.0
2025-01-13 15:30:00,430.0,431.13,429.78,429.91,146352.0,428.5209,429.647,428.3017,428.4312,146352.0
2025-01-14 09:30:00,430.7,433.44,429.35,430.48,107388.0,429.2185,431.9491,427.8732,428.9993,107388.0
2025-01-14 10:00:00,430.67,432.27,428.0,428.61,45087.0,429.1886,430.7831,426.5278,427.1357,45087.0
2025-01-14 10:30:00,428.64,429.93,428.63,429.13,27888.0,427.1656,428.4512,427.1556,427.6539,27888.0
2025-01-14 11:00:00,429.13,429.39,427.58,428.5,23168.0,427.6539,427.913,426.1092,427.0261,23168.0
2025-01-14 11:30:00,428.61,429.09,427.83,428.02,12018.0,427.1357,427.6141,426.3584,426.5477,12018.0
2025-01-14 12:00:00,427.56,428.68,427.36,428.52,11967.0,426.0893,427.2055,425.89,427.046,11967.0
2025-01-14 12:30:00,428.58,429.64,428.1,429.63,13340.0,427.1058,428.1622,426.6275,428.1522,13340.0
2025-01-14 13:00:00,429.8,430.99,429.73,430.81,18370.0,428.3216,429.5075,428.2519,429.3281,18370.0
2025-01-14 13:30:00,430.91,431.55,430.74,431.32,24186.0,429.4278,430.0656,429.2584,429.8364,24186.0
2025-01-14 14:00:00,431.32,431.5,430.67,431.25,29102.0,429.8364,430.0158,429.1886,429.7666,29102.0
2025-01-14 14:30:00,431.12,431.71,430.59,430.59,24639.0,429.6371,430.225,429.1089,429.1089,24639.0
2025-01-14 15:00:00,430.59,431.38,430.01,431.25,27610.0,429.1089,429.8962,428.5309,429.7666,27610.0
2025-01-14 15:30:00,431.25,432.73,431.07,432.43,130572.0,429.7666,431.2415,429.5872,430.9426,130572.0
2025-01-15 09:30:00,437.98,438.0,430.66,431.61,66674.0,436.4735,436.4934,429.1787,430.1254,66674.0
2025-01-15 10:00:00,432.0,433.62,430.43,433.25,31854.0,430.514,432.1285,428.9494,431.7597,31854.0
2025-01-15 10:30:00,432.94,434.75,430.22,430.27,47690.0,431.4508,433.2546,428.7402,428.79,47690.0
2025-01-15 11:00:00,430.66,431.9,427.96,428.44,40151.0,429.1787,430.4144,426.4879,426.9663,40151.0
2025-01-15 11:30:00,428.32,428.92,426.45,428.91,53347.0,426.8467,427.4446,424.9831,427.4347,53347.0
2025-01-15 12:00:00,428.57,431.54,428.22,430.62,32719.0,427.0958,430.0556,426.747,429.1388,32719.0
2025-01-15 12:30:00,430.25,431.17,430.25,430.91,17270.0,428.7701,429.6869,428.7701,429.4278,17270.0
2025-01-15 13:00:00,431.0,432.63,430.72,432.27,35451.0,429.5175,431.1419,429.2384,430.7831,35451.0
2025-01-15 13:30:00,432.25,432.75,431.14,432.02,22086.0,430.7632,431.2615,429.657,430.534,22086.0
2025-01-15 14:00:00,432.01,432.46,430.94,431.11,20750.0,430.524,430.9725,429.4577,429.6271,20750.0
2025-01-15 14:30:00,431.14,432.27,430.95,430.95,20524.0,429.657,430.7831,429.4677,429.4677,20524.0
2025-01-15 15:00:00,430.96,432.03,430.94,431.52,23864.0,429.4776,430.5439,429.4577,430.0357,23864.0
2025-01-15 15:30:00,431.35,431.35,428.66,428.75,72703.0,429.8663,429.8663,427.1855,427.2752,72703.0
2025-01-16 09:30:00,431.89,431.89,428.51,429.23,44175.0,430.4044,430.4044,427.0361,427.7536,44175.0
2025-01-16 10:00:00,429.66,433.1,429.29,433.1,19274.0,428.1821,431.6103,427.8134,431.6103,19274.0
2025-01-16 10:30:00,433.23,434.15,432.27,434.03,16978.0,431.7398,432.6567,430.7831,432.5371,16978.0
2025-01-16 11:00:00,434.03,435.62,433.72,435.62,30874.0,432.5371,434.1216,432.2281,434.1216,30874.0
2025-01-16 11:30:00,435.6,437.42,435.44,437.42,19748.0,434.1017,435.9154,433.9422,435.9154,19748.0
2025-01-16 12:00:00,437.4,437.78,436.72,437.78,19519.0,435.8955,436.2742,435.2178,436.2742,19519.0
2025-01-16 12:30:00,437.62,438.2,437.15,437.71,34941.0,436.1147,436.6927,435.6463,436.2044,34941.0
2025-01-16 13:00:00,437.85,437.99,436.42,436.64,16011.0,436.3439,436.4834,434.9188,435.1381,16011.0
2025-01-16 13:30:00,436.41,437.83,435.21,435.68,46123.0,434.9089,436.324,433.713,434.1814,46123.0
2025-01-16 14:00:00,435.68,436.95,435.06,436.41,33972.0,434.1814,435.447,433.5635,434.9089,33972.0
2025-01-16 14:30:00,436.47,437.1,435.87,436.85,20743.0,434.9687,435.5965,434.3707,435.3474,20743.0
2025-01-16 15:00:00,436.67,438.56,436.63,438.27,38040.0,435.168,437.0515,435.1281,436.7625,38040.0
2025-01-16 15:30:00,438.38,439.87,438.08,439.37,101034.0,436.8721,438.357,436.5731,437.8587,101034.0
2025-01-17 09:30:00,447.81,450.23,443.64,448.82,323269.0,446.2697,448.6813,442.114,447.2762,323269.0
2025-01-17 10:00:00,448.58,449.63,446.68,448.71,58420.0,447.037,448.0834,445.1436,447.1666,58420.0
2025-01-17 10:30:00,448.91,449.32,447.25,448.61,102004.0,447.3659,447.7745,445.7116,447.0669,102004.0
2025-01-17 11:00:00,448.42,451.34,448.28,450.59,34484.0,446.8776,449.7875,446.738,449.0401,34484.0
2025-01-17 11:30:00,449.78,452.86,449.77,452.45,47778.0,448.2329,451.3023,448.2229,450.8937,47778.0
2025-01-17 12:00:00,452.25,452.94,452.0,452.6,41723.0,450.6944,451.382,450.4453,451.0432,41723.0
2025-01-17 12:30:00,452.58,453.48,452.22,452.91,31963.0,451.0233,451.9202,450.6645,451.3521,31963.0
2025-01-17 13:00:00,452.93,453.3,452.0,453.25,39734.0,451.3721,451.7408,450.4453,451.691,39734.0
2025-01-17 13:30:00,453.23,455.39,453.0,455.34,44800.0,451.671,453.8236,451.4418,453.7738,44800.0
2025-01-17 14:00:00,455.37,455.64,454.28,454.3,59858.0,453.8037,454.0727,452.7174,452.7373,59858.0
2025-01-17 14:30:00,454.39,455.26,454.12,454.44,39008.0,452.827,453.694,452.558,452.8769,39008.0
2025-01-17 15:00:00,454.44,455.17,453.45,454.93,70257.0,452.8769,453.6043,451.8903,453.3652,70257.0
2025-01-17 15:30:00,455.05,457.23,454.93,455.54,192140.0,453.4848,455.6573,453.3652,453.9731,192140.0
2025-01-21 09:30:00,458.47,458.76,454.3,454.34,183048.0,456.893,457.182,452.7373,452.7772,183048.0
2025-01-21 10:00:00,454.79,457.07,453.55,456.96,52710.0,453.2257,455.4978,451.9899,455.3882,52710.0
2025-01-21 10:30:00,457.23,460.18,456.5,459.96,47108.0,455.6573,458.5971,454.9298,458.3779,47108.0
2025-01-21 11:00:00,459.96,463.7,459.73,463.62,42570.0,458.3779,462.105,458.1487,462.0253,42570.0
2025-01-21 11:30:00,463.5,464.2,462.8,464.09,44569.0,461.9057,462.6033,461.2081,462.4937,44569.0
2025-01-21 12:00:00,464.17,465.34,463.86,465.08,27627.0,462.5734,463.7394,462.2645,463.4803,27627.0
2025-01-21 12:30:00,465.43,465.59,462.6,463.74,63509.0,463.8291,463.9885,461.0088,462.1449,63509.0
2025-01-21 13:00:00,463.44,464.25,462.74,463.81,38818.0,461.8459,462.6531,461.1483,462.2146,38818.0
2025-01-21 13:30:00,463.62,464.14,461.25,461.88,23277.0,462.0253,462.5435,459.6634,460.2913,23277.0
2025-01-21 14:00:00,461.85,462.94,461.55,462.45,27617.0,460.2614,461.3476,459.9624,460.8593,27617.0
2025-01-21 14:30:00,462.38,463.52,462.38,463.51,23055.0,460.7895,461.9256,460.7895,461.9157,23055.0
2025-01-21 15:00:00,463.4,463.83,462.75,463.8,24247.0,461.806,462.2346,461.1583,462.2047,24247.0
2025-01-21 15:30:00,463.81,463.94,462.16,463.45,134569.0,462.2146,462.3442,460.5703,461.8559,134569.0
2025-01-22 09:30:00,462.84,462.84,458.57,459.09,75640.0,461.248,461.248,456.9927,457.5109,75640.0
2025-01-22 10:00:00,459.75,462.95,459.55,462.09,49981.0,458.1686,461.3576,457.9693,460.5005,49981.0
2025-01-22 10:30:00,461.68,462.81,460.79,462.81,29045.0,460.092,461.2181,459.205,461.2181,29045.0
2025-01-22 11:00:00,462.49,463.69,462.0,463.43,27784.0,460.8992,462.095,460.4109,461.8359,27784.0
2025-01-22 11:30:00,463.37,464.15,462.63,463.49,16667.0,461.7761,462.5535,461.0387,461.8957,16667.0
2025-01-22 12:00:00,463.31,463.52,461.99,462.92,23104.0,461.7163,461.9256,460.4009,461.3277,23104.0
2025-01-22 12:30:00,462.94,463.61,462.01,462.43,12652.0,461.3476,462.0153,460.4208,460.8394,12652.0
2025-01-22 13:00:00,462.43,463.63,462.42,463.63,15880.0,460.8394,462.0352,460.8294,462.0352,15880.0
2025-01-22 13:30:00,463.67,464.32,462.43,462.43,9208.0,462.0751,462.7229,460.8394,460.8394,9208.0
2025-01-22 14:00:00,462.44,462.76,461.26,461.48,11102.0,460.8493,461.1682,459.6734,459.8926,11102.0
2025-01-22 14:30:00,461.48,461.75,460.05,460.57,20931.0,459.8926,460.1617,458.4676,458.9858,20931.0
2025-01-22 15:00:00,460.56,460.99,460.31,460.56,25221.0,458.9758,459.4043,458.7267,458.9758,25221.0
2025-01-22 15:30:00,460.55,460.65,459.14,459.78,85635.0,458.9658,459.0655,457.5607,458.1985,85635.0
2025-01-23 09:30:00,461.16,470.56,460.64,469.98,117017.0,459.5737,468.9414,459.0555,468.3634,117017.0
2025-01-23 10:00:00,469.98,472.9,467.69,471.25,88595.0,468.3634,471.2734,466.0813,469.629,88595.0
2025-01-23 10:30:00,471.06,473.29,470.99,472.96,64404.0,469.4397,471.662,469.3699,471.3332,64404.0
2025-01-23 11:00:00,473.29,473.84,471.69,472.75,62391.0,471.662,472.2101,470.0675,471.1239,62391.0
2025-01-23 11:30:00,472.56,473.08,470.48,470.98,54484.0,470.9345,471.4527,468.8617,469.36,54484.0
2025-01-23 12:00:00,470.97,472.41,470.1,471.6,35859.0,469.35,470.785,468.483,469.9778,35859.0
2025-01-23 12:30:00,471.59,472.38,471.05,471.29,31787.0,469.9679,470.7552,469.4297,469.6689,31787.0
2025-01-23 13:00:00,471.27,472.0,470.57,471.0,25916.0,469.649,470.3765,468.9514,469.3799,25916.0
2025-01-23 13:30:00,470.97,472.0,470.85,471.39,30484.0,469.35,470.3765,469.2304,469.7686,30484.0
2025-01-23 14:00:00,471.39,472.2,470.99,472.18,29584.0,469.7686,470.5758,469.3699,470.5558,29584.0
2025-01-23 14:30:00,471.74,473.51,471.74,473.2,36894.0,470.1174,471.8813,470.1174,471.5723,36894.0
2025-01-23 15:00:00,473.22,474.69,472.76,474.0,85072.0,471.5923,473.0572,471.1338,472.3696,85072.0
2025-01-23 15:30:00,473.97,475.92,473.89,474.72,194694.0,472.3397,474.283,472.26,473.0871,194694.0
2025-01-24 09:30:00,474.46,478.56,472.36,474.75,94477.0,472.828,476.9139,470.7352,473.117,94477.0
2025-01-24 10:00:00,475.44,476.95,474.61,476.4,35833.0,473.8046,475.3094,472.9775,474.7613,35833.0
2025-01-24 10:30:00,475.95,476.2,473.59,474.34,32952.0,474.3129,474.562,471.961,472.7084,32952.0
2025-01-24 11:00:00,474.34,476.44,474.34,476.04,26752.0,472.7084,474.8012,472.7084,474.4026,26752.0
2025-01-24 11:30:00,476.46,477.39,475.87,477.37,31730.0,474.8211,475.7479,474.2331,475.728,31730.0
2025-01-24 12:00:00,477.05,479.24,476.66,478.92,42222.0,475.4091,477.5916,475.0204,477.2727,42222.0
2025-01-24 12:30:00,478.88,479.11,477.08,477.09,39249.0,477.2328,477.462,475.439,475.4489,39249.0
2025-01-24 13:00:00,477.08,477.6,476.03,476.19,13397.0,475.439,475.9572,474.3926,474.552,13397.0
2025-01-24 13:30:00,476.19,477.59,476.1,476.99,27848.0,474.552,475.9472,474.4624,475.3493,27848.0
2025-01-24 14:00:00,476.95,478.4,476.48,478.4,101537.0,475.3094,476.7544,474.841,476.7544,101537.0
2025-01-24 14:30:00,478.07,478.71,477.81,478.02,34733.0,476.4256,477.0634,476.1665,476.3758,34733.0
2025-01-24 15:00:00,478.02,478.62,477.33,477.63,41314.0,476.3758,476.9737,475.6881,475.9871,41314.0
2025-01-24 15:30:00,477.48,479.48,477.12,478.99,147612.0,475.8376,477.8307,475.4788,477.3424,147612.0
2025-01-27 09:30:00,480.0,481.84,474.12,475.01,103125.0,478.3489,480.1826,472.4892,473.3761,103125.0
2025-01-27 10:00:00,474.68,479.37,474.11,477.64,43169.0,473.0472,477.7211,472.4792,475.9971,43169.0
2025-01-27 10:30:00,477.64,480.57,477.12,480.44,42755.0,475.9971,478.917,475.4788,478.7874,42755.0
2025-01-27 11:00:00,480.14,482.39,479.46,481.0,48173.0,478.4885,480.7307,477.8108,479.3455,48173.0
2025-01-27 11:30:00,481.03,481.89,479.35,479.41,35775.0,479.3754,480.2324,477.7012,477.761,35775.0
2025-01-27 12:00:00,479.41,480.06,478.52,479.65,25378.0,477.761,478.4087,476.874,478.0001,25378.0
2025-01-27 12:30:00,479.78,481.83,479.55,481.15,20093.0,478.1297,480.1726,477.9005,479.495,20093.0
2025-01-27 13:00:00,481.16,481.29,479.37,479.62,24399.0,479.5049,479.6345,477.7211,477.9702,24399.0
2025-01-27 13:30:00,479.68,479.96,479.08,479.37,28976.0,478.03,478.3091,477.4321,477.7211,28976.0
2025-01-27 14:00:00,479.6,482.03,479.3,482.03,28490.0,477.9503,480.372,477.6513,480.372,28490.0
2025-01-27 14:30:00,482.02,482.68,481.79,481.8,25440.0,480.362,481.0197,480.1328,480.1427,25440.0
2025-01-27 15:00:00,481.93,483.33,481.23,483.27,30325.0,480.2723,481.6675,479.5747,481.6077,30325.0
2025-01-27 15:30:00,483.15,484.39,481.2,484.3,149967.0,481.4881,482.7238,479.5448,482.6341,149967.0
2025-01-28 09:30:00,482.41,484.5,479.5,480.13,165521.0,480.7506,482.8335,477.8507,478.4785,165521.0
2025-01-28 10:00:00,480.47,484.21,480.26,483.7,75407.0,478.8173,482.5445,478.608,482.0362,75407.0
2025-01-28 10:30:00,483.65,485.24,482.57,485.1,34267.0,481.9864,483.5709,480.9101,483.4314,34267.0
2025-01-28 11:00:00,485.0,485.84,480.51,480.72,63487.0,483.3317,484.1689,478.8572,479.0665,63487.0
2025-01-28 11:30:00,480.72,480.72,477.36,477.81,55856.0,479.0665,479.0665,475.718,476.1665,55856.0
2025-01-28 12:00:00,477.81,478.75,476.32,476.36,105289.0,476.1665,477.1032,474.6816,474.7215,105289.0
2025-01-28 12:30:00,476.57,479.34,476.37,478.1,53787.0,474.9307,477.6912,474.7314,476.4555,53787.0
2025-01-28 13:00:00,478.12,479.63,477.98,478.1,18820.0,476.4754,477.9802,476.3359,476.4555,18820.0
2025-01-28 13:30:00,478.14,479.06,477.72,477.72,16617.0,476.4953,477.4122,476.0768,476.0768,16617.0
2025-01-28 14:00:00,477.71,477.92,476.35,477.31,25955.0,476.0668,476.2761,474.7115,475.6682,25955.0
2025-01-28 14:30:00,477.31,480.23,477.31,479.99,17461.0,475.6682,478.5781,475.6682,478.339,17461.0
2025-01-28 15:00:00,480.21,480.66,478.69,478.83,25732.0,478.5582,479.0067,477.0434,477.183,25732.0
2025-01-28 15:30:00,478.72,480.77,477.69,480.54,130893.0,477.0733,479.1163,476.0469,478.8871,130893.0
2025-01-29 09:30:00,481.0,482.29,479.86,482.11,47386.0,479.3455,480.6311,478.2094,480.4517,47386.0
2025-01-29 10:00:00,481.54,482.41,480.51,480.63,32462.0,479.8836,480.7506,478.8572,478.9768,32462.0
2025-01-29 10:30:00,480.42,482.23,479.53,480.87,17058.0,478.7675,480.5713,477.8806,479.2159,17058.0
2025-01-29 11:00:00,481.05,481.6,480.57,481.0,9344.0,479.3953,479.9434,478.917,479.3455,9344.0
2025-01-29 11:30:00,481.07,481.65,480.57,481.22,17310.0,479.4153,479.9933,478.917,479.5647,17310.0
2025-01-29 12:00:00,481.08,482.24,480.91,482.24,15617.0,479.4252,480.5812,479.2558,480.5812,15617.0
2025-01-29 12:30:00,481.77,482.07,481.28,482.07,12795.0,480.1129,480.4118,479.6245,480.4118,12795.0
2025-01-29 13:00:00,482.04,482.81,481.44,482.47,19932.0,480.3819,481.1493,479.784,480.8104,19932.0
2025-01-29 13:30:00,482.47,482.84,480.9,481.22,26914.0,480.8104,481.1792,479.2458,479.5647,26914.0
2025-01-29 14:00:00,480.75,480.86,477.58,477.59,18899.0,479.0964,479.206,475.9373,475.9472,18899.0
2025-01-29 14:30:00,477.35,481.07,477.32,479.77,25297.0,475.7081,479.4153,475.6782,478.1197,25297.0
2025-01-29 15:00:00,479.63,480.14,478.52,479.48,22642.0,477.9802,478.4885,476.874,477.8307,22642.0
2025-01-29 15:30:00,479.62,480.05,477.91,477.93,79597.0,477.9702,478.3988,476.2661,476.2861,79597.0
2025-01-30 09:30:00,475.75,479.35,474.42,476.68,96181.0,474.1136,477.7012,472.7881,475.0404,96181.0
2025-01-30 10:00:00,477.46,479.05,475.17,477.96,32486.0,475.8177,477.4022,473.5356,476.316,32486.0
2025-01-30 10:30:00,477.79,480.96,477.78,479.79,37579.0,476.1465,479.3056,476.1366,478.1397,37579.0
2025-01-30 11:00:00,479.78,481.71,479.11,481.45,21534.0,478.1297,480.0531,477.462,479.794,21534.0
2025-01-30 11:30:00,481.3,482.52,480.83,482.19,18121.0,479.6445,480.8603,479.1761,480.5314,18121.0
2025-01-30 12:00:00,481.51,482.21,480.5,480.85,17860.0,479.8537,480.5513,478.8472,479.196,17860.0
2025-01-30 12:30:00,480.85,481.63,480.73,481.56,10351.0,479.196,479.9733,479.0764,479.9036,10351.0
2025-01-30 13:00:00,481.6,483.23,481.6,483.13,17418.0,479.9434,481.5678,479.9434,481.4682,17418.0
2025-01-30 13:30:00,483.15,483.57,482.59,483.33,29185.0,481.4881,481.9067,480.93,481.6675,29185.0
2025-01-30 14:00:00,483.42,483.58,482.61,482.73,21284.0,481.7572,481.9166,480.95,481.0695,21284.0
2025-01-30 14:30:00,482.73,482.8,482.19,482.52,17550.0,481.0695,481.1393,480.5314,480.8603,17550.0
2025-01-30 15:00:00,482.66,482.89,481.9,482.8,24614.0,480.9998,481.229,480.2424,481.1393,24614.0
2025-01-30 15:30:00,482.82,482.82,477.05,480.0,146327.0,481.1592,481.1592,475.4091,478.3489,146327.0
2025-01-31 09:30:00,479.0,479.59,475.4,475.79,50834.0,477.3524,477.9403,473.7648,474.1534,50834.0
2025-01-31 10:00:00,475.88,477.71,475.3,477.63,34972.0,474.2431,476.0668,473.6651,475.9871,34972.0
2025-01-31 10:30:00,477.2,478.86,477.2,477.85,25422.0,475.5586,477.2129,475.5586,476.2063,25422.0
2025-01-31 11:00:00,477.45,478.79,476.91,477.88,24016.0,475.8077,477.1431,475.2696,476.2362,24016.0
2025-01-31 11:30:00,477.88,478.02,476.33,476.33,28415.0,476.2362,476.3758,474.6916,474.6916,28415.0
2025-01-31 12:00:00,476.61,478.11,475.9,477.79,25704.0,474.9706,476.4654,474.263,476.1465,25704.0
2025-01-31 12:30:00,477.93,479.07,477.38,477.44,27509.0,476.2861,477.4221,475.738,475.7977,27509.0
2025-01-31 13:00:00,477.42,479.09,477.38,478.2,42028.0,475.7778,477.4421,475.738,476.5551,42028.0
2025-01-31 13:30:00,478.29,478.61,475.4,476.02,39502.0,476.6448,476.9637,473.7648,474.3826,39502.0
2025-01-31 14:00:00,476.11,477.03,474.76,477.03,29545.0,474.4723,475.3892,473.127,475.3892,29545.0
2025-01-31 14:30:00,477.35,477.68,475.73,476.73,21902.0,475.7081,476.0369,474.0936,475.0902,21902.0
2025-01-31 15:00:00,476.77,476.77,474.79,475.43,62425.0,475.13,475.13,473.1569,473.7947,62425.0
2025-01-31 15:30:00,475.51,476.65,474.06,476.33,141523.0,473.8744,475.0105,472.4294,474.6916,141523.0
2025-02-03 09:30:00,464.15,466.23,459.14,461.32,129135.0,462.5535,464.6263,457.5607,459.7332,129135.0
2025-02-03 10:00:00,461.32,466.24,459.33,465.59,99239.0,459.7332,464.6363,457.75,463.9885,99239.0
2025-02-03 10:30:00,465.08,466.99,464.1,465.29,60153.0,463.4803,465.3837,462.5036,463.6895,60153.0
2025-02-03 11:00:00,465.3,469.1,464.98,469.1,49784.0,463.6995,467.4864,463.3806,467.4864,49784.0
2025-02-03 11:30:00,469.42,469.42,466.76,466.99,37545.0,467.8053,467.8053,465.1545,465.3837,37545.0
2025-02-03 12:00:00,466.61,468.12,466.37,467.21,17345.0,465.005,466.5098,464.7658,465.6029,17345.0
2025-02-03 12:30:00,467.19,467.48,466.54,467.03,16628.0,465.583,465.872,464.9352,465.4236,16628.0
2025-02-03 13:00:00,466.69,468.02,466.33,467.0,21229.0,465.0847,466.4101,464.726,465.3937,21229.0
2025-02-03 13:30:00,466.87,468.69,466.87,468.28,17929.0,465.2641,467.0778,465.2641,466.6693,17929.0
2025-02-03 14:00:00,468.21,469.37,468.05,469.11,18253.0,466.5995,467.7555,466.44,467.4964,18253.0
2025-02-03 14:30:00,469.08,469.67,468.44,468.97,18498.0,467.4665,468.0545,466.8287,467.3569,18498.0
2025-02-03 15:00:00,469.06,469.54,467.84,467.84,18466.0,467.4466,467.9249,466.2308,466.2308,18466.0
2025-02-03 15:30:00,468.04,469.49,466.66,467.15,99677.0,466.4301,467.8751,465.0548,465.5431,99677.0
2025-02-04 09:30:00,468.67,471.16,465.0,470.11,84546.0,467.0579,469.5393,463.4005,468.493,84546.0
2025-02-04 10:00:00,470.0,471.22,468.8,470.56,43230.0,468.3833,469.5991,467.1875,468.9414,43230.0
2025-02-04 10:30:00,470.56,470.91,468.62,470.48,26823.0,468.9414,469.2902,467.0081,468.8617,26823.0
2025-02-04 11:00:00,470.6,474.25,470.56,473.9,33442.0,468.9813,472.6187,468.9414,472.2699,33442.0
2025-02-04 11:30:00,473.89,474.56,473.16,474.46,21365.0,472.26,472.9277,471.5325,472.828,21365.0
2025-02-04 12:00:00,474.09,474.63,473.12,473.12,26806.0,472.4593,472.9974,471.4926,471.4926,26806.0
2025-02-04 12:30:00,473.26,473.63,472.28,473.14,19198.0,471.6321,472.0009,470.6555,471.5125,19198.0
2025-02-04 13:00:00,473.25,473.69,472.36,472.43,18989.0,471.6222,472.0606,470.7352,470.805,18989.0
2025-02-04 13:30:00,472.99,473.24,471.94,472.73,19484.0,471.3631,471.6122,470.3167,471.1039,19484.0
2025-02-04 14:00:00,472.83,474.01,472.78,473.18,27399.0,471.2036,472.3795,471.1538,471.5524,27399.0
2025-02-04 14:30:00,473.29,474.21,473.1,473.21,23179.0,471.662,472.5789,471.4727,471.5823,23179.0
2025-02-04 15:00:00,473.18,473.43,472.51,472.64,25901.0,471.5524,471.8015,470.8847,471.0143,25901.0
2025-02-04 15:30:00,472.87,474.02,472.03,472.33,74848.0,471.2435,472.3895,470.4064,470.7053,74848.0
2025-02-05 09:30:00,472.51,473.99,470.82,471.42,26164.0,470.8847,472.3596,469.2005,469.7985,26164.0
2025-02-05 10:00:00,471.98,472.14,468.4,468.72,30560.0,470.3565,470.516,466.7888,467.1077,30560.0
2025-02-05 10:30:00,468.43,469.16,466.7,468.78,30083.0,466.8187,467.5462,465.0947,467.1675,30083.0
2025-02-05 11:00:00,468.88,469.05,466.63,467.64,31862.0,467.2672,467.4366,465.0249,466.0315,31862.0
2025-02-05 11:30:00,467.62,467.91,464.71,467.52,36143.0,466.0115,466.3005,463.1115,465.9119,36143.0
2025-02-05 12:00:00,467.33,468.24,466.68,467.46,53722.0,465.7225,466.6294,465.0748,465.8521,53722.0
2025-02-05 12:30:00,467.22,467.93,466.3,467.12,24403.0,465.6129,466.3205,464.6961,465.5132,24403.0
2025-02-05 13:00:00,467.29,469.04,467.04,468.34,16802.0,465.6827,467.4266,465.4335,466.729,16802.0
2025-02-05 13:30:00,468.17,469.18,467.57,467.71,31603.0,466.5596,467.5662,465.9617,466.1012,31603.0
2025-02-05 14:00:00,467.56,468.82,466.8,467.48,64515.0,465.9517,467.2074,465.1943,465.872,64515.0
2025-02-05 14:30:00,467.31,467.66,466.8,466.9,15917.0,465.7026,466.0514,465.1943,465.294,15917.0
2025-02-05 15:00:00,466.84,467.74,466.78,466.81,25728.0,465.2342,466.1311,465.1744,465.2043,25728.0
2025-02-05 15:30:00,467.09,468.53,466.25,467.74,85951.0,465.4833,466.9184,464.6462,466.1311,85951.0
2025-02-06 09:30:00,471.35,471.36,468.75,470.82,49968.0,469.7287,469.7387,467.1376,469.2005,49968.0
2025-02-06 10:00:00,470.61,471.28,467.9,468.91,28083.0,468.9912,469.6589,466.2906,467.2971,28083.0
2025-02-06 10:30:00,469.46,469.46,464.86,466.21,39171.0,467.8452,467.8452,463.261,464.6064,39171.0
2025-02-06 11:00:00,465.73,466.99,465.5,466.54,11996.0,464.128,465.3837,463.8988,464.9352,11996.0
2025-02-06 11:30:00,465.87,466.5,465.44,465.65,13475.0,464.2675,464.8954,463.839,464.0483,13475.0
2025-02-06 12:00:00,465.66,466.33,465.55,465.99,9053.0,464.0583,464.726,463.9486,464.3871,9053.0
2025-02-06 12:30:00,465.96,466.92,465.79,466.92,7221.0,464.3572,465.3139,464.1878,465.3139,7221.0
2025-02-06 13:00:00,466.68,466.68,465.66,466.44,9521.0,465.0748,465.0748,464.0583,464.8356,9521.0
2025-02-06 13:30:00,466.39,466.68,465.62,465.65,9381.0,464.7858,465.0748,464.0184,464.0483,9381.0
2025-02-06 14:00:00,465.3,466.43,464.35,464.62,18831.0,463.6995,464.8256,462.7528,463.0218,18831.0
2025-02-06 14:30:00,464.52,465.14,463.46,464.45,25902.0,462.9222,463.5401,461.8658,462.8524,25902.0
2025-02-06 15:00:00,464.66,465.32,464.29,464.84,30442.0,463.0617,463.7194,462.693,463.2411,30442.0
2025-02-06 15:30:00,465.01,466.45,464.34,464.92,62141.0,463.4105,464.8455,462.7428,463.3208,62141.0
2025-02-07 09:30:00,468.42,468.75,463.3,468.4,36229.0,466.8088,467.1376,461.7064,466.7888,36229.0
2025-02-07 10:00:00,467.85,469.47,466.3,467.75,42980.0,466.2407,467.8552,464.6961,466.1411,42980.0
2025-02-07 10:30:00,467.68,468.05,464.65,465.4,30922.0,466.0713,466.44,463.0517,463.7992,30922.0
2025-02-07 11:00:00,465.47,467.36,464.0,464.07,29094.0,463.8689,465.7524,462.404,462.4737,29094.0
2025-02-07 11:30:00,464.11,465.16,463.6,464.11,12966.0,462.5136,463.56,462.0054,462.5136,12966.0
2025-02-07 12:00:00,463.57,464.64,463.0,463.65,17217.0,461.9755,463.0418,461.4074,462.0552,17217.0
2025-02-07 12:30:00,463.47,464.92,463.42,464.07,10909.0,461.8758,463.3208,461.826,462.4737,10909.0
2025-02-07 13:00:00,464.2,465.26,464.2,464.59,6795.0,462.6033,463.6596,462.6033,462.9919,6795.0
2025-02-07 13:30:00,464.79,465.26,463.59,463.64,9869.0,463.1913,463.6596,461.9954,462.0452,9869.0
2025-02-07 14:00:00,463.65,464.11,463.45,463.59,11641.0,462.0552,462.5136,461.8559,461.9954,11641.0
2025-02-07 14:30:00,463.44,464.51,463.31,463.92,11007.0,461.8459,462.9122,461.7163,462.3242,11007.0
2025-02-07 15:00:00,463.71,465.31,463.33,465.0,31691.0,462.115,463.7095,461.7363,463.4005,31691.0
2025-02-07 15:30:00,465.18,466.05,464.69,465.66,72496.0,463.5799,464.4469,463.0916,464.0583,72496.0
2025-02-10 09:30:00,467.59,468.86,464.45,466.36,82471.0,465.9816,467.2473,462.8524,464.7559,82471.0
2025-02-10 10:00:00,466.22,468.0,465.96,467.47,44946.0,464.6163,466.3902,464.3572,465.862,44946.0
2025-02-10 10:30:00,467.64,467.98,465.18,465.83,20417.0,466.0315,466.3703,463.5799,464.2277,20417.0
2025-02-10 11:00:00,465.55,465.78,464.0,464.56,20512.0,463.9486,464.1779,462.404,462.962,20512.0
2025-02-10 11:30:00,464.79,465.93,464.26,465.03,23945.0,463.1913,464.3273,462.6631,463.4304,23945.0
2025-02-10 12:00:00,465.03,466.49,464.88,466.13,26358.0,463.4304,464.8854,463.2809,464.5266,26358.0
2025-02-10 12:30:00,465.88,466.6,465.78,465.93,8262.0,464.2775,464.995,464.1779,464.3273,8262.0
2025-02-10 13:00:00,466.1,467.6,466.07,467.07,16892.0,464.4968,465.9916,464.4669,465.4634,16892.0
2025-02-10 13:30:00,467.21,469.64,466.58,469.01,27303.0,465.6029,468.0246,464.9751,467.3967,27303.0
2025-02-10 14:00:00,468.81,468.81,467.71,468.64,18061.0,467.1974,467.1974,466.1012,467.028,18061.0
2025-02-10 14:30:00,468.64,469.95,468.4,469.81,29262.0,467.028,468.3335,466.7888,468.194,29262.0
2025-02-10 15:00:00,469.61,471.88,469.58,469.71,44475.0,467.9947,470.2569,467.9648,468.0943,44475.0
2025-02-10 15:30:00,469.71,471.26,469.13,469.99,84669.0,468.0943,469.639,467.5163,468.3734,84669.0
2025-02-11 09:30:00,469.52,476.7,468.87,476.16,77748.0,467.905,475.0603,467.2572,474.5221,77748.0
2025-02-11 10:00:00,475.98,476.27,473.18,474.92,54131.0,474.3428,474.6318,471.5524,473.2864,54131.0
2025-02-11 10:30:00,474.59,476.49,474.24,474.54,55121.0,472.9575,474.851,472.6088,472.9077,55121.0
2025-02-11 11:00:00,474.53,476.04,474.53,475.84,49498.0,472.8978,474.4026,472.8978,474.2032,49498.0
2025-02-11 11:30:00,475.86,476.14,474.08,474.72,31300.0,474.2232,474.5022,472.4493,473.0871,31300.0
2025-02-11 12:00:00,474.51,476.3,473.49,475.49,70892.0,472.8778,474.6617,471.8613,473.8545,70892.0
2025-02-11 12:30:00,475.36,475.68,474.34,474.74,47575.0,473.7249,474.0438,472.7084,473.107,47575.0
2025-02-11 13:00:00,474.64,475.57,474.47,474.78,30042.0,473.0074,473.9342,472.838,473.1469,30042.0
2025-02-11 13:30:00,474.78,476.17,474.5,474.56,28641.0,473.1469,474.5321,472.8679,472.9277,28641.0
2025-02-11 14:00:00,474.5,475.12,474.24,474.64,35694.0,472.8679,473.4857,472.6088,473.0074,35694.0
2025-02-11 14:30:00,474.44,474.9,472.99,473.24,57734.0,472.8081,473.2665,471.3631,471.6122,57734.0
2025-02-11 15:00:00,473.37,474.37,472.0,473.6,114073.0,471.7417,472.7383,470.3765,471.971,114073.0
2025-02-11 15:30:00,473.8,474.87,472.93,474.43,181346.0,472.1703,473.2366,471.3033,472.7981,181346.0
2025-02-12 09:30:00,468.81,472.58,463.97,470.04,153808.0,467.1974,470.9545,462.3741,468.4232,153808.0
2025-02-12 10:00:00,470.06,470.53,468.14,470.39,77917.0,468.4431,468.9115,466.5297,468.772,77917.0
2025-02-12 10:30:00,470.7,471.99,469.43,470.77,41092.0,469.0809,470.3665,467.8153,469.1507,41092.0
2025-02-12 11:00:00,470.9,471.24,469.29,469.89,48894.0,469.2802,469.6191,467.6758,468.2737,48894.0
2025-02-12 11:30:00,470.36,472.96,469.96,472.74,43066.0,468.7421,471.3332,468.3435,471.1139,43066.0
2025-02-12 12:00:00,472.74,473.55,471.83,473.05,35867.0,471.1139,471.9211,470.207,471.4228,35867.0
2025-02-12 12:30:00,473.0,474.51,472.82,474.23,21790.0,471.373,472.8778,471.1936,472.5988,21790.0
2025-02-12 13:00:00,474.57,475.75,474.21,474.99,52599.0,472.9376,474.1136,472.5789,473.3562,52599.0
2025-02-12 13:30:00,475.08,476.14,474.58,474.6,48604.0,473.4459,474.5022,472.9476,472.9675,48604.0
2025-02-12 14:00:00,474.5,475.11,473.39,473.8,45021.0,472.8679,473.4758,471.7617,472.1703,45021.0
2025-02-12 14:30:00,473.67,474.6,473.19,474.49,52059.0,472.0407,472.9675,471.5624,472.8579,52059.0
2025-02-12 15:00:00,474.82,476.48,474.49,475.36,78031.0,473.1868,474.841,472.8579,473.7249,78031.0
2025-02-12 15:30:00,475.36,477.78,473.56,476.39,262768.0,473.7249,476.1366,471.9311,474.7514,262768.0
2025-02-13 09:30:00,454.5,462.91,451.22,461.49,405384.0,452.9367,461.3177,449.6679,459.9026,405384.0
2025-02-13 10:00:00,461.47,467.98,459.5,464.46,144926.0,459.8827,466.3703,457.9195,462.8624,144926.0
2025-02-13 10:30:00,464.31,467.51,461.26,466.27,115428.0,462.7129,465.9019,459.6734,464.6662,115428.0
2025-02-13 11:00:00,466.85,471.45,465.02,469.01,86092.0,465.2442,469.8283,463.4205,467.3967,86092.0
2025-02-13 11:30:00,469.26,472.35,469.23,470.36,51924.0,467.6459,470.7253,467.616,468.7421,51924.0
2025-02-13 12:00:00,470.38,471.38,465.25,468.93,131818.0,468.762,469.7586,463.6497,467.317,131818.0
2025-02-13 12:30:00,469.6,470.37,468.08,468.7,34932.0,467.9847,468.7521,466.4699,467.0878,34932.0
2025-02-13 13:00:00,468.6,470.26,468.01,470.0,36979.0,466.9882,468.6424,466.4002,468.3833,36979.0
2025-02-13 13:30:00,470.0,472.37,467.58,471.74,70917.0,468.3833,470.7452,465.9717,470.1174,70917.0
2025-02-13 14:00:00,472.24,474.38,470.01,472.52,68569.0,470.6156,472.7483,468.3933,470.8947,68569.0
2025-02-13 14:30:00,472.66,474.1,470.71,472.33,68477.0,471.0342,472.4692,469.0909,470.7053,68477.0
2025-02-13 15:00:00,472.5,472.93,465.83,467.74,126144.0,470.8747,471.3033,464.2277,466.1311,126144.0
2025-02-13 15:30:00,467.72,468.68,464.9,466.23,210417.0,466.1112,467.0679,463.3009,464.6263,210417.0
2025-02-14 09:30:00,469.9,474.58,467.09,472.26,117469.0,468.2837,472.9476,465.4833,470.6356,117469.0
2025-02-14 10:00:00,471.86,478.0,471.13,476.79,71874.0,470.2369,476.3558,469.5094,475.15,71874.0
2025-02-14 10:30:00,477.01,480.34,476.02,478.46,68576.0,475.3692,478.6878,474.3826,476.8142,68576.0
2025-02-14 11:00:00,478.57,478.82,474.97,477.68,123805.0,476.9239,477.173,473.3362,476.0369,123805.0
2025-02-14 11:30:00,477.44,481.14,476.69,481.14,99209.0,475.7977,479.485,475.0503,479.485,99209.0
2025-02-14 12:00:00,481.1,481.1,477.97,478.91,32733.0,479.4452,479.4452,476.3259,477.2627,32733.0
2025-02-14 12:30:00,478.91,480.04,477.31,478.65,33074.0,477.2627,478.3888,475.6682,477.0036,33074.0
2025-02-14 13:00:00,478.43,479.44,476.67,478.67,35372.0,476.7843,477.7909,475.0304,477.0235,35372.0
2025-02-14 13:30:00,479.11,480.25,478.56,479.96,41471.0,477.462,478.5981,476.9139,478.3091,41471.0
2025-02-14 14:00:00,479.89,480.24,477.46,477.67,53643.0,478.2393,478.5881,475.8177,476.027,53643.0
2025-02-14 14:30:00,477.95,480.39,477.54,477.93,44618.0,476.306,478.7376,475.8974,476.2861,44618.0
2025-02-14 15:00:00,477.86,480.05,476.79,479.79,51871.0,476.2163,478.3988,475.15,478.1397,51871.0
2025-02-14 15:30:00,479.69,480.99,479.03,480.45,169183.0,478.04,479.3355,477.3823,478.7974,169183.0
2025-02-18 09:30:00,481.0,490.95,480.0,488.25,201963.0,479.3455,489.2613,478.3489,486.5706,201963.0
2025-02-18 10:00:00,488.25,494.69,487.87,493.7,105724.0,486.5706,492.9884,486.1919,492.0018,105724.0
2025-02-18 10:30:00,494.43,494.6,491.18,493.4,41468.0,492.7293,492.8987,489.4905,491.7028,41468.0
2025-02-18 11:00:00,493.91,493.97,492.0,492.48,53606.0,492.2111,492.2709,490.3077,490.786,53606.0
2025-02-18 11:30:00,492.57,494.73,492.57,494.73,59928.0,490.8757,493.0283,490.8757,493.0283,59928.0
2025-02-18 12:00:00,494.49,496.45,493.26,495.6,63843.0,492.7891,494.7424,491.5633,493.8953,63843.0
2025-02-18 12:30:00,495.78,498.56,495.77,498.31,74875.0,494.0747,496.8451,494.0647,496.596,74875.0
2025-02-18 13:00:00,498.37,499.56,498.05,499.17,74191.0,496.6558,497.8417,496.3369,497.453,74191.0
2025-02-18 13:30:00,499.17,499.58,496.84,497.75,52502.0,497.453,497.8616,495.131,496.0379,52502.0
2025-02-18 14:00:00,497.72,500.12,497.66,499.56,143895.0,496.008,498.3997,495.9482,497.8417,143895.0
2025-02-18 14:30:00,499.41,500.62,498.99,499.95,64983.0,497.6922,498.898,497.2736,498.2303,64983.0
2025-02-18 15:00:00,499.99,500.66,499.35,500.0,66718.0,498.2702,498.9379,497.6324,498.2801,66718.0
2025-02-18 15:30:00,500.08,502.1,499.71,501.57,213106.0,498.3599,500.3729,497.9911,499.8447,213106.0
2025-02-19 09:30:00,496.16,501.18,496.0,500.08,103155.0,494.4534,499.4561,494.2939,498.3599,103155.0
2025-02-19 10:00:00,500.16,503.25,500.15,502.34,48229.0,498.4396,501.519,498.4296,500.6121,48229.0
2025-02-19 10:30:00,502.37,503.1,500.68,502.38,52464.0,500.642,501.3695,498.9578,500.652,52464.0
2025-02-19 11:00:00,502.41,507.52,502.05,506.58,64979.0,500.6819,505.7743,500.3231,504.8375,64979.0
2025-02-19 11:30:00,506.57,510.03,506.53,508.65,102956.0,504.8275,508.2756,504.7877,506.9004,102956.0
2025-02-19 12:00:00,508.82,511.73,508.68,510.11,66125.0,507.0698,509.9698,506.9303,508.3554,66125.0
2025-02-19 12:30:00,510.11,513.32,509.85,512.97,60358.0,508.3554,511.5543,508.0963,511.2055,60358.0
2025-02-19 13:00:00,512.57,513.97,512.3,513.57,46079.0,510.8069,512.2021,510.5378,511.8035,46079.0
2025-02-19 13:30:00,513.54,513.75,511.78,512.32,58827.0,511.7736,511.9828,510.0196,510.5578,58827.0
2025-02-19 14:00:00,512.31,515.05,512.15,514.26,52786.0,510.5478,513.2784,510.3884,512.4911,52786.0
2025-02-19 14:30:00,514.04,514.13,510.02,510.5,46584.0,512.2719,512.3615,508.2657,508.744,46584.0
2025-02-19 15:00:00,510.93,511.14,508.9,509.51,52169.0,509.1725,509.3818,507.1495,507.7574,52169.0
2025-02-19 15:30:00,509.3,510.54,508.43,509.36,150643.0,507.5482,508.7839,506.6811,507.6079,150643.0
2025-02-20 09:30:00,508.14,509.26,501.51,503.48,129213.0,506.3921,507.5083,499.785,501.7482,129213.0
2025-02-20 10:00:00,503.5,503.5,498.43,500.14,108705.0,501.7681,501.7681,496.7155,498.4197,108705.0
2025-02-20 10:30:00,500.16,501.67,498.89,499.65,77387.0,498.4396,499.9444,497.174,497.9313,77387.0
2025-02-20 11:00:00,499.78,501.04,497.91,497.91,38852.0,498.0609,499.3166,496.1973,496.1973,38852.0
2025-02-20 11:30:00,497.99,498.25,495.16,495.17,39471.0,496.2771,496.5362,493.4568,493.4668,39471.0
2025-02-20 12:00:00,495.43,497.59,495.15,497.31,31207.0,493.7259,495.8784,493.4468,495.5994,31207.0
2025-02-20 12:30:00,497.15,497.91,494.9,494.98,34415.0,495.4399,496.1973,493.1977,493.2774,34415.0
2025-02-20 13:00:00,495.23,496.5,494.21,494.21,29109.0,493.5266,494.7922,492.5101,492.5101,29109.0
2025-02-20 13:30:00,494.14,495.61,494.14,494.81,25661.0,492.4403,493.9052,492.4403,493.108,25661.0
2025-02-20 14:00:00,494.81,495.82,493.79,494.41,36023.0,493.108,494.1145,492.0915,492.7094,36023.0
2025-02-20 14:30:00,494.41,495.48,493.9,494.68,21739.0,492.7094,493.7757,492.2011,492.9784,21739.0
2025-02-20 15:00:00,494.62,494.64,493.11,493.97,31553.0,492.9187,492.9386,491.4138,492.2709,31553.0
2025-02-20 15:30:00,493.97,497.17,493.46,495.96,126650.0,492.2709,495.4599,491.7626,494.254,126650.0
2025-02-21 09:30:00,497.27,498.77,494.42,494.42,64572.0,495.5595,497.0544,492.7193,492.7193,64572.0
2025-02-21 10:00:00,494.42,496.84,493.8,495.72,19292.0,492.7193,495.131,492.1015,494.0149,19292.0
2025-02-21 10:30:00,495.72,495.73,493.88,494.3,13886.0,494.0149,494.0248,492.1812,492.5998,13886.0
2025-02-21 11:00:00,494.64,494.7,493.0,493.36,18432.0,492.9386,492.9984,491.3042,491.663,18432.0
2025-02-21 11:30:00,493.36,493.36,491.19,492.29,47246.0,491.663,491.663,489.5004,490.5967,47246.0
2025-02-21 12:00:00,492.05,493.81,491.75,493.32,18134.0,490.3575,492.1114,490.0585,491.6231,18134.0
2025-02-21 12:30:00,493.29,493.34,490.56,490.93,39685.0,491.5932,491.6431,488.8726,489.2413,39685.0
2025-02-21 13:00:00,490.34,490.92,488.9,488.92,31085.0,488.6534,489.2314,487.2183,487.2383,31085.0
2025-02-21 13:30:00,488.73,489.67,488.5,489.07,23361.0,487.0489,487.9857,486.8197,487.3877,23361.0
2025-02-21 14:00:00,489.0,489.16,487.64,487.9,27578.0,487.318,487.4774,485.9627,486.2218,27578.0
2025-02-21 14:30:00,488.24,488.68,487.26,487.86,31016.0,486.5606,486.9991,485.584,486.1819,31016.0
2025-02-21 15:00:00,487.86,489.14,487.63,489.06,32979.0,486.1819,487.4575,485.9527,487.3778,32979.0
2025-02-21 15:30:00,489.27,490.6,489.2,489.94,83381.0,487.5871,488.9125,487.5173,488.2547,83381.0
2025-02-24 09:30:00,489.98,492.35,485.18,485.92,80475.0,488.2946,490.6565,483.5111,484.2486,80475.0
2025-02-24 10:00:00,485.24,487.63,483.18,485.79,85043.0,483.5709,485.9527,481.518,484.119,85043.0
2025-02-24 10:30:00,485.82,486.18,482.15,482.51,28827.0,484.1489,484.5077,480.4915,480.8503,28827.0
2025-02-24 11:00:00,482.51,485.32,482.35,485.21,43944.0,480.8503,483.6506,480.6909,483.541,43944.0
2025-02-24 11:30:00,485.25,485.97,484.54,484.69,27678.0,483.5809,484.2984,482.8733,483.0228,27678.0
2025-02-24 12:00:00,484.54,486.08,484.54,485.03,31195.0,482.8733,484.408,482.8733,483.3616,31195.0
2025-02-24 12:30:00,484.89,486.0,484.63,485.23,21692.0,483.2221,484.3283,482.963,483.5609,21692.0
2025-02-24 13:00:00,485.31,485.49,484.26,485.32,35981.0,483.6407,483.8201,482.5943,483.6506,35981.0
2025-02-24 13:30:00,485.48,485.48,483.52,483.53,30049.0,483.8101,483.8101,481.8568,481.8668,30049.0
2025-02-24 14:00:00,483.77,484.81,483.64,484.51,28036.0,482.106,483.1424,481.9764,482.8434,28036.0
2025-02-24 14:30:00,484.65,485.62,484.35,484.45,39570.0,482.9829,483.9496,482.684,482.7836,39570.0
2025-02-24 15:00:00,484.45,484.74,483.0,483.8,45109.0,482.7836,483.0726,481.3386,482.1359,45109.0
2025-02-24 15:30:00,483.9,485.52,482.9,484.55,115190.0,482.2355,483.85,481.239,482.8833,115190.0
2025-02-25 09:30:00,486.68,490.75,485.1,487.51,67825.0,485.006,489.062,483.4314,485.8331,67825.0
2025-02-25 10:00:00,487.43,487.43,482.85,484.34,57763.0,485.7534,485.7534,481.1891,482.674,57763.0
2025-02-25 10:30:00,484.05,487.01,483.62,485.68,44588.0,482.385,485.3348,481.9565,484.0094,44588.0
2025-02-25 11:00:00,485.68,486.97,484.77,485.56,31432.0,484.0094,485.295,483.1025,483.8898,31432.0
2025-02-25 11:30:00,485.91,487.55,485.06,486.73,26200.0,484.2386,485.873,483.3915,485.0558,26200.0
2025-02-25 12:00:00,486.45,486.51,484.81,485.17,20781.0,484.7768,484.8365,483.1424,483.5012,20781.0
2025-02-25 12:30:00,485.64,488.2,485.52,488.2,24154.0,483.9695,486.5207,483.85,486.5207,24154.0
2025-02-25 13:00:00,488.37,490.01,487.5,487.58,37442.0,486.6901,488.3245,485.8231,485.9029,37442.0
2025-02-25 13:30:00,487.57,489.61,487.56,489.16,24050.0,485.8929,487.9259,485.8829,487.4774,24050.0
2025-02-25 14:00:00,488.99,489.57,487.97,488.08,39537.0,487.308,487.886,486.2915,486.4011,39537.0
2025-02-25 14:30:00,488.18,490.7,488.16,490.18,41911.0,486.5008,489.0121,486.4809,488.4939,41911.0
2025-02-25 15:00:00,490.39,490.72,489.31,489.41,26714.0,488.7032,489.0321,487.6269,487.7266,26714.0
2025-02-25 15:30:00,489.38,489.38,486.83,487.56,107529.0,487.6967,487.6967,485.1554,485.8829,107529.0
2025-02-26 09:30:00,490.0,490.73,483.58,487.83,69596.0,488.3145,489.042,481.9166,486.152,69596.0
2025-02-26 10:00:00,487.27,488.51,484.24,484.72,37984.0,485.5939,486.8297,482.5744,483.0527,37984.0
2025-02-26 10:30:00,485.0,485.8,482.84,482.84,130911.0,483.3317,484.129,481.1792,481.1792,130911.0
2025-02-26 11:00:00,483.11,483.39,480.84,480.84,52931.0,481.4482,481.7273,479.1861,479.1861,52931.0
2025-02-26 11:30:00,480.77,482.32,480.33,480.5,40130.0,479.1163,480.661,478.6778,478.8472,40130.0
2025-02-26 12:00:00,480.48,482.77,479.52,482.76,42828.0,478.8273,481.1094,477.8706,481.0994,42828.0
2025-02-26 12:30:00,482.77,483.28,479.48,479.48,67696.0,481.1094,481.6177,477.8307,477.8307,67696.0
2025-02-26 13:00:00,479.9,480.15,479.0,479.22,16376.0,478.2493,478.4984,477.3524,477.5716,16376.0
2025-02-26 13:30:00,479.22,479.82,477.42,478.57,24057.0,477.5716,478.1696,475.7778,476.9239,24057.0
2025-02-26 14:00:00,477.82,480.31,477.59,479.95,26586.0,476.1764,478.6579,475.9472,478.2991,26586.0
2025-02-26 14:30:00,479.92,480.53,478.77,478.77,56654.0,478.2692,478.8771,477.1232,477.1232,56654.0
2025-02-26 15:00:00,478.77,479.45,477.68,478.67,31353.0,477.1232,477.8008,476.0369,477.0235,31353.0
2025-02-26 15:30:00,478.6,480.35,477.95,478.39,187289.0,476.9538,478.6977,476.306,476.7445,187289.0
2025-02-27 09:30:00,482.32,483.69,479.5,481.98,48415.0,480.661,482.0262,477.8507,480.3221,48415.0
2025-02-27 10:00:00,481.51,486.75,481.51,486.41,69265.0,479.8537,485.0757,479.8537,484.7369,69265.0
2025-02-27 10:30:00,486.56,487.46,484.42,484.42,31316.0,484.8864,485.7833,482.7537,482.7537,31316.0
2025-02-27 11:00:00,484.53,486.28,484.42,485.21,13513.0,482.8634,484.6073,482.7537,483.541,13513.0
2025-02-27 11:30:00,485.41,486.46,483.7,483.7,12921.0,483.7403,484.7867,482.0362,482.0362,12921.0
2025-02-27 12:00:00,483.79,484.87,482.46,484.83,6654.0,482.1259,483.2022,480.8005,483.1623,6654.0
2025-02-27 12:30:00,485.23,485.49,484.35,485.3,13421.0,483.5609,483.8201,482.684,483.6307,13421.0
2025-02-27 13:00:00,485.31,486.02,484.48,485.79,32218.0,483.6407,484.3482,482.8135,484.119,32218.0
2025-02-27 13:30:00,485.71,485.71,483.62,483.62,16450.0,484.0393,484.0393,481.9565,481.9565,16450.0
2025-02-27 14:00:00,483.55,484.07,482.26,482.41,72169.0,481.8867,482.4049,480.6012,480.7506,72169.0
2025-02-27 14:30:00,482.68,482.87,480.03,481.11,43745.0,481.0197,481.2091,478.3788,479.4551,43745.0
2025-02-27 15:00:00,481.06,481.06,479.16,480.06,52007.0,479.4053,479.4053,477.5118,478.4087,52007.0
2025-02-27 15:30:00,479.92,481.65,479.78,480.46,229866.0,478.2692,479.9933,478.1297,478.8074,229866.0
2025-02-28 09:30:00,479.93,484.26,479.91,482.8,74309.0,478.2792,482.5943,478.2592,481.1393,74309.0
2025-02-28 10:00:00,482.8,484.68,482.8,484.56,57987.0,481.1393,483.0128,481.1393,482.8933,57987.0
2025-02-28 10:30:00,484.45,485.21,482.72,483.96,62654.0,482.7836,483.541,481.0596,482.2953,62654.0
2025-02-28 11:00:00,483.82,483.9,480.8,481.23,30091.0,482.1558,482.2355,479.1462,479.5747,30091.0
2025-02-28 11:30:00,480.71,480.88,478.9,479.79,46858.0,479.0565,479.2259,477.2527,478.1397,46858.0
2025-02-28 12:00:00,479.79,480.07,478.67,478.78,27058.0,478.1397,478.4187,477.0235,477.1331,27058.0
2025-02-28 12:30:00,478.72,478.97,475.86,476.25,34740.0,477.0733,477.3225,474.2232,474.6118,34740.0
2025-02-28 13:00:00,476.25,477.1,475.0,475.5,43848.0,474.6118,475.4589,473.3661,473.8644,43848.0
2025-02-28 13:30:00,475.47,476.86,472.56,472.62,47183.0,473.8345,475.2197,470.9345,470.9943,47183.0
2025-02-28 14:00:00,472.62,475.16,472.62,474.99,74507.0,470.9943,473.5256,470.9943,473.3562,74507.0
2025-02-28 14:30:00,474.95,478.16,474.94,477.94,60208.0,473.3163,476.5153,473.3063,476.296,60208.0
2025-02-28 15:00:00,477.94,478.76,476.75,478.49,33728.0,476.296,477.1132,475.1101,476.8441,33728.0
2025-02-28 15:30:00,478.28,480.92,476.64,480.64,230239.0,476.6349,479.2658,475.0005,478.9867,230239.0
2025-03-03 09:30:00,481.89,484.67,480.04,481.16,98860.0,480.2324,483.0029,478.3888,479.5049,98860.0
2025-03-03 10:00:00,481.15,481.55,477.55,478.24,47171.0,479.495,479.8936,475.9074,476.595,47171.0
2025-03-03 10:30:00,478.65,479.45,477.23,477.24,33620.0,477.0036,477.8008,475.5885,475.5984,33620.0
2025-03-03 11:00:00,477.32,477.58,476.0,476.57,22876.0,475.6782,475.9373,474.3627,474.9307,22876.0
2025-03-03 11:30:00,476.0,476.81,474.95,476.49,27658.0,474.3627,475.1699,473.3163,474.851,27658.0
2025-03-03 12:00:00,476.29,477.5,476.24,477.29,18881.0,474.6517,475.8575,474.6019,475.6483,18881.0
2025-03-03 12:30:00,477.22,477.63,475.11,475.11,21746.0,475.5785,475.9871,473.4758,473.4758,21746.0
2025-03-03 13:00:00,475.33,475.42,473.31,473.31,27046.0,473.695,473.7847,471.682,471.682,27046.0
2025-03-03 13:30:00,473.7,474.45,471.93,472.78,32589.0,472.0706,472.818,470.3067,471.1538,32589.0
2025-03-03 14:00:00,472.71,473.59,471.96,472.44,34059.0,471.084,471.961,470.3366,470.8149,34059.0
2025-03-03 14:30:00,472.2,473.14,469.36,469.68,59475.0,470.5758,471.5125,467.7455,468.0644,59475.0
2025-03-03 15:00:00,469.67,469.67,463.54,464.37,95909.0,468.0545,468.0545,461.9456,462.7727,95909.0
2025-03-03 15:30:00,464.4,466.9,463.71,465.99,147536.0,462.8026,465.294,462.115,464.3871,147536.0
2025-03-04 09:30:00,453.8,455.06,448.15,450.7,234754.0,452.2391,453.4947,446.6085,449.1497,234754.0
2025-03-04 10:00:00,450.73,454.44,447.65,453.73,114551.0,449.1796,452.8769,446.1102,452.1693,114551.0
2025-03-04 10:30:00,453.73,456.5,452.2,452.98,102132.0,452.1693,454.9298,450.6446,451.4219,102132.0
2025-03-04 11:00:00,453.15,454.06,451.62,452.16,75038.0,451.5913,452.4982,450.0666,450.6047,75038.0
2025-03-04 11:30:00,452.32,454.2,450.84,453.67,61196.0,450.7642,452.6377,449.2892,452.1095,61196.0
2025-03-04 12:00:00,453.94,455.93,452.91,455.8,60214.0,452.3786,454.3617,451.3521,454.2322,60214.0
2025-03-04 12:30:00,455.8,456.59,455.26,455.76,58932.0,454.2322,455.0195,453.694,454.1923,58932.0
2025-03-04 13:00:00,455.77,458.5,455.76,456.07,71651.0,454.2023,456.9229,454.1923,454.5013,71651.0
2025-03-04 13:30:00,456.26,460.25,456.03,460.06,32462.0,454.6906,458.6669,454.4614,458.4775,32462.0
2025-03-04 14:00:00,460.04,462.45,459.96,460.54,39879.0,458.4576,460.8593,458.3779,458.9559,39879.0
2025-03-04 14:30:00,460.78,462.29,459.89,461.28,40834.0,459.1951,460.6999,458.3081,459.6933,40834.0
2025-03-04 15:00:00,461.47,463.29,460.17,461.85,53372.0,459.8827,461.6964,458.5871,460.2614,53372.0
2025-03-04 15:30:00,461.41,461.5,456.99,458.18,278583.0,459.8229,459.9126,455.4181,456.604,278583.0
2025-03-05 09:30:00,460.39,466.65,459.41,463.72,62874.0,458.8064,465.0449,457.8298,462.1249,62874.0
2025-03-05 10:00:00,464.01,466.5,462.83,463.61,28178.0,462.4139,464.8954,461.238,462.0153,28178.0
2025-03-05 10:30:00,463.64,465.19,460.6,460.9,63209.0,462.0452,463.5899,459.0157,459.3146,63209.0
2025-03-05 11:00:00,460.75,461.43,458.65,460.17,44192.0,459.1652,459.8428,457.0724,458.5871,44192.0
2025-03-05 11:30:00,460.17,463.15,459.22,461.93,38300.0,458.5871,461.5569,457.6404,460.3411,38300.0
2025-03-05 12:00:00,462.28,463.7,461.56,462.68,14993.0,460.6899,462.105,459.9724,461.0885,14993.0
2025-03-05 12:30:00,462.64,464.61,462.64,464.48,21993.0,461.0487,463.0119,461.0487,462.8823,21993.0
2025-03-05 13:00:00,464.48,465.02,462.59,463.67,29790.0,462.8823,463.4205,460.9988,462.0751,29790.0
2025-03-05 13:30:00,463.57,465.47,462.3,465.47,21468.0,461.9755,463.8689,460.7098,463.8689,21468.0
2025-03-05 14:00:00,465.12,467.24,465.08,466.71,29679.0,463.5201,465.6328,463.4803,465.1047,29679.0
2025-03-05 14:30:00,466.97,467.78,465.72,467.17,25486.0,465.3638,466.171,464.1181,465.5631,25486.0
2025-03-05 15:00:00,466.86,468.84,466.82,468.3,28311.0,465.2541,467.2273,465.2143,466.6892,28311.0
2025-03-05 15:30:00,468.14,468.71,466.16,467.35,115292.0,466.5297,467.0978,464.5565,465.7425,115292.0
2025-03-06 09:30:00,468.0,472.65,465.3,469.58,60986.0,466.3902,471.0242,463.6995,467.9648,60986.0
2025-03-06 10:00:00,469.66,475.99,469.66,475.61,81133.0,468.0445,474.3527,468.0445,473.974,81133.0
2025-03-06 10:30:00,475.61,479.57,475.39,478.75,75991.0,473.974,477.9204,473.7548,477.1032,75991.0
2025-03-06 11:00:00,479.12,481.51,478.39,480.92,78115.0,477.472,479.8537,476.7445,479.2658,78115.0
2025-03-06 11:30:00,480.75,482.93,475.45,476.47,59366.0,479.0964,481.2689,473.8146,474.8311,59366.0
2025-03-06 12:00:00,476.47,477.81,475.39,477.4,25368.0,474.8311,476.1665,473.7548,475.7579,25368.0
2025-03-06 12:30:00,477.23,477.48,475.0,477.32,25363.0,475.5885,475.8376,473.3661,475.6782,25363.0
2025-03-06 13:00:00,477.19,479.72,476.98,479.23,54065.0,475.5486,478.0699,475.3393,477.5816,54065.0
2025-03-06 13:30:00,479.23,480.73,477.06,480.73,51783.0,477.5816,479.0764,475.4191,479.0764,51783.0
2025-03-06 14:00:00,480.74,481.44,479.73,480.53,34334.0,479.0864,479.784,478.0799,478.8771,34334.0
2025-03-06 14:30:00,480.32,484.14,479.81,479.81,55066.0,478.6678,482.4747,478.1596,478.1596,55066.0
2025-03-06 15:00:00,479.62,484.14,479.37,484.14,44361.0,477.9702,482.4747,477.7211,482.4747,44361.0
2025-03-06 15:30:00,484.25,484.89,482.35,482.91,123492.0,482.5843,483.2221,480.6909,481.2489,123492.0
2025-03-07 09:30:00,478.27,489.15,478.27,487.94,108166.0,476.6249,487.4675,476.6249,486.2616,108166.0
2025-03-07 10:00:00,487.79,491.37,487.08,489.77,91732.0,486.1121,489.6798,485.4046,488.0853,91732.0
2025-03-07 10:30:00,489.79,491.82,487.26,489.02,51319.0,488.1053,490.1283,485.584,487.3379,51319.0
2025-03-07 11:00:00,489.02,491.7,487.22,487.63,100147.0,487.3379,490.0087,485.5441,485.9527,100147.0
2025-03-07 11:30:00,487.45,490.02,486.72,489.27,80717.0,485.7733,488.3345,485.0458,487.5871,80717.0
2025-03-07 12:00:00,489.1,489.8,484.21,488.1,92285.0,487.4176,488.1152,482.5445,486.4211,92285.0
2025-03-07 12:30:00,487.85,493.61,487.83,491.09,62216.0,486.1719,491.9121,486.152,489.4008,62216.0
2025-03-07 13:00:00,491.41,493.5,491.39,491.87,46886.0,489.7197,491.8025,489.6998,490.1781,46886.0
2025-03-07 13:30:00,492.11,493.69,491.22,492.81,68042.0,490.4173,491.9918,489.5303,491.1149,68042.0
2025-03-07 14:00:00,493.33,495.72,491.67,494.27,53464.0,491.6331,494.0149,489.9788,492.5699,53464.0
2025-03-07 14:30:00,494.55,495.6,494.13,494.81,70649.0,492.8489,493.8953,492.4303,493.108,70649.0
2025-03-07 15:00:00,494.85,497.66,494.55,497.42,98357.0,493.1479,495.9482,492.8489,495.709,98357.0
2025-03-07 15:30:00,497.25,500.27,494.62,499.42,237299.0,495.5396,498.5492,492.9187,497.7021,237299.0
2025-03-10 09:30:00,497.62,504.98,495.9,502.74,125089.0,495.9083,503.243,494.1942,501.0107,125089.0
2025-03-10 10:00:00,502.56,502.61,496.33,497.36,90870.0,500.8313,500.8812,494.6228,495.6492,90870.0
2025-03-10 10:30:00,497.21,497.42,493.03,496.06,105836.0,495.4997,495.709,491.3341,494.3537,105836.0
2025-03-10 11:00:00,496.06,499.2,495.26,497.64,115313.0,494.3537,497.4829,493.5564,495.9283,115313.0
2025-03-10 11:30:00,497.58,499.02,494.36,494.83,63203.0,495.8685,497.3035,492.6595,493.1279,63203.0
2025-03-10 12:00:00,494.79,496.37,491.33,493.45,60449.0,493.0881,494.6626,489.64,491.7527,60449.0
2025-03-10 12:30:00,493.63,494.42,490.77,491.19,37407.0,491.9321,492.7193,489.0819,489.5004,37407.0
2025-03-10 13:00:00,490.8,491.75,489.82,490.39,50289.0,489.1118,490.0585,488.1352,488.7032,50289.0
2025-03-10 13:30:00,490.46,490.68,487.09,488.37,52701.0,488.773,488.9922,485.4146,486.6901,52701.0
2025-03-10 14:00:00,488.81,489.49,485.92,486.97,60062.0,487.1286,487.8063,484.2486,485.295,60062.0
2025-03-10 14:30:00,487.22,487.76,483.17,483.94,72870.0,485.5441,486.0822,481.508,482.2754,72870.0
2025-03-10 15:00:00,484.16,488.25,480.55,487.11,73001.0,482.4946,486.5706,478.897,485.4345,73001.0
2025-03-10 15:30:00,487.12,490.43,486.52,488.77,126868.0,485.4444,488.7431,484.8465,487.0888,126868.0
2025-03-11 09:30:00,483.95,486.71,482.73,485.57,69604.0,482.2854,485.0359,481.0695,483.8998,69604.0
2025-03-11 10:00:00,484.87,488.54,477.61,478.09,58207.0,483.2022,486.8596,475.9672,476.4455,58207.0
2025-03-11 10:30:00,478.35,479.48,476.18,477.3,48123.0,476.7046,477.8307,474.5421,475.6582,48123.0
2025-03-11 11:00:00,476.85,479.51,475.04,477.36,36410.0,475.2098,477.8606,473.406,475.718,36410.0
2025-03-11 11:30:00,477.36,479.94,477.03,478.02,23787.0,475.718,478.2891,475.3892,476.3758,23787.0
2025-03-11 12:00:00,478.43,479.19,477.15,477.53,16019.0,476.7843,477.5417,475.5087,475.8874,16019.0
2025-03-11 12:30:00,477.58,478.3,476.06,476.92,16630.0,475.9373,476.6548,474.4225,475.2795,16630.0
2025-03-11 13:00:00,477.0,477.05,474.78,474.93,31452.0,475.3593,475.4091,473.1469,473.2964,31452.0
2025-03-11 13:30:00,475.06,476.2,472.71,472.71,55298.0,473.4259,474.562,471.084,471.084,55298.0
2025-03-11 14:00:00,473.21,477.12,472.71,475.86,57835.0,471.5823,475.4788,471.084,474.2232,57835.0
2025-03-11 14:30:00,475.86,479.8,474.37,478.78,41520.0,474.2232,478.1496,472.7383,477.1331,41520.0
2025-03-11 15:00:00,478.78,479.37,477.14,477.91,37155.0,477.1331,477.7211,475.4988,476.2661,37155.0
2025-03-11 15:30:00,477.78,478.9,475.02,475.07,92298.0,476.1366,477.2527,473.3861,473.4359,92298.0
2025-03-12 09:30:00,474.99,476.63,463.21,465.56,119158.0,473.3562,474.9905,461.6167,463.9586,119158.0
2025-03-12 10:00:00,465.28,467.47,463.47,464.82,129700.0,463.6796,465.862,461.8758,463.2212,129700.0
2025-03-12 10:30:00,465.18,466.32,463.26,464.66,54839.0,463.5799,464.716,461.6665,463.0617,54839.0
2025-03-12 11:00:00,464.76,470.0,463.9,468.86,62226.0,463.1614,468.3833,462.3043,467.2473,62226.0
2025-03-12 11:30:00,468.85,469.96,466.95,469.26,47080.0,467.2373,468.3435,465.3438,467.6459,47080.0
2025-03-12 12:00:00,469.61,471.55,469.15,470.98,36762.0,467.9947,469.928,467.5363,469.36,36762.0
2025-03-12 12:30:00,470.99,472.1,470.24,470.48,20550.0,469.3699,470.4761,468.6225,468.8617,20550.0
2025-03-12 13:00:00,470.28,473.03,470.04,473.03,13781.0,468.6624,471.4029,468.4232,471.4029,13781.0
2025-03-12 13:30:00,473.13,473.44,470.21,470.39,27633.0,471.5026,471.8115,468.5926,468.772,27633.0
2025-03-12 14:00:00,470.37,474.4,470.1,474.4,38870.0,468.7521,472.7682,468.483,472.7682,38870.0
2025-03-12 14:30:00,474.4,475.88,474.14,475.02,25451.0,472.7682,474.2431,472.5091,473.3861,25451.0
2025-03-12 15:00:00,475.01,475.15,473.3,473.71,31709.0,473.3761,473.5156,471.672,472.0806,31709.0
2025-03-12 15:30:00,474.01,474.47,471.06,471.48,138390.0,472.3795,472.838,469.4397,469.8582,138390.0
2025-03-13 09:30:00,473.54,478.68,470.0,475.9,59648.0,471.9112,477.0335,468.3833,474.263,59648.0
2025-03-13 10:00:00,475.87,480.0,474.82,475.74,58023.0,474.2331,478.3489,473.1868,474.1036,58023.0
2025-03-13 10:30:00,476.12,477.43,473.85,474.45,39849.0,474.4823,475.7878,472.2201,472.818,39849.0
2025-03-13 11:00:00,475.03,475.42,473.26,473.5,32507.0,473.396,473.7847,471.6321,471.8713,32507.0
2025-03-13 11:30:00,473.5,473.57,470.6,471.39,44727.0,471.8713,471.9411,468.9813,469.7686,44727.0
2025-03-13 12:00:00,471.39,473.36,470.9,472.15,34204.0,469.7686,471.7318,469.2802,470.5259,34204.0
2025-03-13 12:30:00,471.77,473.39,471.2,471.93,17941.0,470.1472,471.7617,469.5792,470.3067,17941.0
2025-03-13 13:00:00,472.43,473.8,470.8,472.22,37158.0,470.805,472.1703,469.1806,470.5957,37158.0
2025-03-13 13:30:00,471.91,472.32,469.54,469.94,38172.0,470.2868,470.6954,467.9249,468.3235,38172.0
2025-03-13 14:00:00,470.12,471.54,469.1,469.53,30140.0,468.5029,469.918,467.4864,467.915,30140.0
2025-03-13 14:30:00,469.8,471.12,469.29,470.21,12734.0,468.184,469.4995,467.6758,468.5926,12734.0
2025-03-13 15:00:00,470.09,470.48,467.37,467.83,25725.0,468.473,468.8617,465.7624,466.2208,25725.0
2025-03-13 15:30:00,467.81,469.46,465.5,467.06,130533.0,466.2009,467.8452,463.8988,465.4534,130533.0
2025-03-14 09:30:00,471.87,478.63,470.45,477.76,52848.0,470.2469,476.9837,468.8318,476.1166,52848.0
2025-03-14 10:00:00,477.36,477.55,474.22,476.32,28737.0,475.718,475.9074,472.5888,474.6816,28737.0
2025-03-14 10:30:00,476.65,478.92,476.52,478.24,16926.0,475.0105,477.2727,474.8809,476.595,16926.0
2025-03-14 11:00:00,478.5,481.0,478.25,479.75,44013.0,476.8541,479.3455,476.605,478.0998,44013.0
2025-03-14 11:30:00,480.05,481.32,478.85,479.39,38299.0,478.3988,479.6644,477.2029,477.741,38299.0
2025-03-14 12:00:00,479.84,479.84,476.3,476.98,34292.0,478.1895,478.1895,474.6617,475.3393,34292.0
2025-03-14 12:30:00,476.7,478.86,476.66,478.77,19006.0,475.0603,477.2129,475.0204,477.1232,19006.0
2025-03-14 13:00:00,478.79,479.73,476.43,477.06,34692.0,477.1431,478.0799,474.7912,475.4191,34692.0
2025-03-14 13:30:00,477.16,477.23,474.8,474.8,26499.0,475.5187,475.5885,473.1668,473.1668,26499.0
2025-03-14 14:00:00,475.11,475.75,474.42,474.54,25424.0,473.4758,474.1136,472.7881,472.9077,25424.0
2025-03-14 14:30:00,474.77,475.29,474.13,474.66,34552.0,473.1369,473.6551,472.4991,473.0273,34552.0
2025-03-14 15:00:00,474.82,477.09,474.79,476.14,17767.0,473.1868,475.4489,473.1569,474.5022,17767.0
2025-03-14 15:30:00,476.31,478.82,475.94,477.51,67153.0,474.6716,477.173,474.3029,475.8675,67153.0
2025-03-17 09:30:00,477.33,483.89,475.51,480.05,55203.0,475.6881,482.2256,473.8744,478.3988,55203.0
2025-03-17 10:00:00,479.65,481.12,479.07,480.23,26725.0,478.0001,479.4651,477.4221,478.5781,26725.0
2025-03-17 10:30:00,479.87,481.32,479.27,481.26,18725.0,478.2194,479.6644,477.6215,479.6046,18725.0
2025-03-17 11:00:00,481.3,483.02,480.85,482.07,13987.0,479.6445,481.3586,479.196,480.4118,13987.0
2025-03-17 11:30:00,481.87,482.33,480.92,481.6,16032.0,480.2125,480.6709,479.2658,479.9434,16032.0
2025-03-17 12:00:00,481.31,482.7,481.19,481.63,10781.0,479.6544,481.0397,479.5348,479.9733,10781.0
2025-03-17 12:30:00,481.55,484.38,481.36,483.87,17868.0,479.8936,482.7139,479.7043,482.2056,17868.0
2025-03-17 13:00:00,483.47,484.61,483.07,483.84,12882.0,481.807,482.9431,481.4084,482.1757,12882.0
2025-03-17 13:30:00,483.82,485.17,483.77,484.81,14571.0,482.1558,483.5012,482.106,483.1424,14571.0
2025-03-17 14:00:00,484.7,486.08,484.61,484.71,10374.0,483.0328,484.408,482.9431,483.0427,10374.0
2025-03-17 14:30:00,484.32,484.68,483.27,483.39,22780.0,482.6541,483.0128,481.6077,481.7273,22780.0
2025-03-17 15:00:00,483.39,484.44,482.31,484.44,36462.0,481.7273,482.7737,480.651,482.7737,36462.0
2025-03-17 15:30:00,484.5,485.13,482.12,482.7,88912.0,482.8335,483.4613,480.4616,481.0397,88912.0
2025-03-18 09:30:00,482.13,484.6,479.62,484.6,38322.0,480.4716,482.9331,477.9702,482.9331,38322.0
2025-03-18 10:00:00,484.27,485.32,483.14,484.2,17215.0,482.6043,483.6506,481.4781,482.5345,17215.0
2025-03-18 10:30:00,484.58,486.04,482.63,483.4,19935.0,482.9132,484.3682,480.9699,481.7372,19935.0
2025-03-18 11:00:00,483.54,483.54,479.91,479.92,57941.0,481.8768,481.8768,478.2592,478.2692,57941.0
2025-03-18 11:30:00,479.83,481.34,479.71,481.13,10514.0,478.1795,479.6843,478.0599,479.4751,10514.0
2025-03-18 12:00:00,480.69,482.04,480.68,481.39,22123.0,479.0366,480.3819,479.0266,479.7342,22123.0
2025-03-18 12:30:00,481.42,481.42,479.3,479.65,7310.0,479.7641,479.7641,477.6513,478.0001,7310.0
2025-03-18 13:00:00,480.0,481.19,478.94,481.19,9552.0,478.3489,479.5348,477.2926,479.5348,9552.0
2025-03-18 13:30:00,481.09,482.52,480.72,481.88,21637.0,479.4352,480.8603,479.0665,480.2225,21637.0
2025-03-18 14:00:00,482.17,484.01,481.4,482.5,34807.0,480.5115,482.3451,479.7441,480.8403,34807.0
2025-03-18 14:30:00,482.5,484.13,482.5,483.66,13897.0,480.8403,482.4647,480.8403,481.9964,13897.0
2025-03-18 15:00:00,483.76,484.3,482.87,484.02,18719.0,482.096,482.6341,481.2091,482.3551,18719.0
2025-03-18 15:30:00,483.81,483.86,481.01,481.46,62598.0,482.1458,482.1957,479.3555,479.8039,62598.0
2025-03-19 09:30:00,478.76,482.78,478.76,481.24,22833.0,477.1132,481.1194,477.1132,479.5847,22833.0
2025-03-19 10:00:00,481.45,482.23,480.69,481.56,11136.0,479.794,480.5713,479.0366,479.9036,11136.0
2025-03-19 10:30:00,481.7,482.38,481.01,481.45,11852.0,480.0431,480.7208,479.3555,479.794,11852.0
2025-03-19 11:00:00,481.45,481.96,480.56,481.49,21053.0,479.794,480.3022,478.907,479.8338,21053.0
2025-03-19 11:30:00,481.56,482.5,480.61,482.22,11593.0,479.9036,480.8403,478.9568,480.5613,11593.0
2025-03-19 12:00:00,481.94,482.23,479.14,479.17,14554.0,480.2823,480.5713,477.4919,477.5218,14554.0
2025-03-19 12:30:00,479.54,482.36,479.33,481.39,18096.0,477.8905,480.7008,477.6812,479.7342,18096.0
2025-03-19 13:00:00,481.13,481.27,480.0,480.28,12090.0,479.4751,479.6146,478.3489,478.628,12090.0
2025-03-19 13:30:00,480.24,480.81,478.09,478.4,11530.0,478.5881,479.1562,476.4455,476.7544,11530.0
2025-03-19 14:00:00,478.0,480.48,477.18,478.84,21316.0,476.3558,478.8273,475.5386,477.1929,21316.0
2025-03-19 14:30:00,479.25,481.78,478.85,481.38,16112.0,477.6015,480.1228,477.2029,479.7242,16112.0
2025-03-19 15:00:00,481.36,482.82,480.52,480.93,31318.0,479.7043,481.1592,478.8672,479.2757,31318.0
2025-03-19 15:30:00,481.04,482.39,479.15,479.7,97439.0,479.3854,480.7307,477.5019,478.05,97439.0
2025-03-20 09:30:00,476.0,476.0,468.09,474.86,89473.0,474.3627,474.3627,466.4799,473.2266,89473.0
2025-03-20 10:00:00,473.86,478.29,473.86,477.6,33441.0,472.2301,476.6448,472.2301,475.9572,33441.0
2025-03-20 10:30:00,477.73,479.14,477.0,478.39,16729.0,476.0867,477.4919,475.3593,476.7445,16729.0
2025-03-20 11:00:00,478.39,479.2,477.95,478.14,19066.0,476.7445,477.5517,476.306,476.4953,19066.0
2025-03-20 11:30:00,478.44,479.0,477.7,477.88,10427.0,476.7943,477.3524,476.0569,476.2362,10427.0
2025-03-20 12:00:00,477.66,478.53,477.19,477.52,10096.0,476.017,476.884,475.5486,475.8775,10096.0
2025-03-20 12:30:00,478.39,478.82,477.59,477.8,9796.0,476.7445,477.173,475.9472,476.1565,9796.0
2025-03-20 13:00:00,477.83,478.89,476.34,476.67,13095.0,476.1864,477.2428,474.7015,475.0304,13095.0
2025-03-20 13:30:00,476.98,479.11,476.94,478.54,15015.0,475.3393,477.462,475.2995,476.894,15015.0
2025-03-20 14:00:00,478.36,479.68,478.18,478.64,29599.0,476.7146,478.03,476.5352,476.9936,29599.0
2025-03-20 14:30:00,478.65,480.54,478.55,479.28,27530.0,477.0036,478.8871,476.9039,477.6314,27530.0
2025-03-20 15:00:00,479.3,479.99,478.2,478.29,27277.0,477.6513,478.339,476.5551,476.6448,27277.0
2025-03-20 15:30:00,478.4,479.58,476.77,477.02,206187.0,476.7544,477.9304,475.13,475.3792,206187.0
2025-03-21 09:30:00,473.6,475.7,470.59,473.0,203182.0,471.971,474.0637,468.9713,471.373,203182.0
2025-03-21 10:00:00,472.69,472.89,470.5,472.52,11915.0,471.0641,471.2634,468.8816,470.8947,11915.0
2025-03-21 10:30:00,472.19,472.19,469.09,471.56,13855.0,470.5658,470.5658,467.4765,469.938,13855.0
2025-03-21 11:00:00,471.69,471.69,469.24,469.54,13650.0,470.0675,470.0675,467.626,467.9249,13650.0
2025-03-21 11:30:00,469.68,470.26,468.3,469.05,9273.0,468.0644,468.6424,466.6892,467.4366,9273.0
2025-03-21 12:00:00,468.69,471.59,468.53,471.42,17156.0,467.0778,469.9679,466.9184,469.7985,17156.0
2025-03-21 12:30:00,471.46,473.12,470.57,472.81,24316.0,469.8383,471.4926,468.9514,471.1837,24316.0
2025-03-21 13:00:00,472.72,472.95,470.56,470.95,19758.0,471.094,471.3232,468.9414,469.3301,19758.0
2025-03-21 13:30:00,470.65,472.9,470.42,472.04,9269.0,469.0311,471.2734,468.8019,470.4163,9269.0
2025-03-21 14:00:00,472.17,472.18,470.4,470.56,14392.0,470.5459,470.5558,468.782,468.9414,14392.0
2025-03-21 14:30:00,470.6,472.38,470.52,471.79,17685.0,468.9813,470.7552,468.9015,470.1672,17685.0
2025-03-21 15:00:00,471.52,472.22,470.3,471.73,24381.0,469.8981,470.5957,468.6823,470.1074,24381.0
2025-03-21 15:30:00,471.69,472.43,470.35,472.19,143291.0,470.0675,470.805,468.7321,470.5658,143291.0
2025-03-24 09:30:00,476.64,483.23,474.16,480.28,57930.0,475.0005,481.5678,472.529,478.628,57930.0
2025-03-24 10:00:00,479.49,479.49,477.5,478.04,37518.0,477.8407,477.8407,475.8575,476.3957,37518.0
2025-03-24 10:30:00,478.0,479.0,476.35,477.47,23801.0,476.3558,477.3524,474.7115,475.8276,23801.0
2025-03-24 11:00:00,477.6,479.09,477.18,478.25,18890.0,475.9572,477.4421,475.5386,476.605,18890.0
2025-03-24 11:30:00,478.74,479.7,478.64,478.87,13824.0,477.0933,478.05,476.9936,477.2228,13824.0
2025-03-24 12:00:00,479.0,479.34,478.14,478.44,26989.0,477.3524,477.6912,476.4953,476.7943,26989.0
2025-03-24 12:30:00,478.48,478.53,477.74,478.0,9335.0,476.8342,476.884,476.0967,476.3558,9335.0
2025-03-24 13:00:00,477.98,477.98,475.28,476.56,33467.0,476.3359,476.3359,473.6452,474.9208,33467.0
2025-03-24 13:30:00,477.17,477.62,476.91,477.22,9852.0,475.5287,475.9771,475.2696,475.5785,9852.0
2025-03-24 14:00:00,477.01,477.02,475.3,475.94,15741.0,475.3692,475.3792,473.6651,474.3029,15741.0
2025-03-24 14:30:00,475.68,478.71,475.26,478.63,34711.0,474.0438,477.0634,473.6252,476.9837,34711.0
2025-03-24 15:00:00,478.62,480.4,478.39,479.7,19422.0,476.9737,478.7476,476.7445,478.05,19422.0
2025-03-24 15:30:00,479.7,481.42,479.36,480.01,44076.0,478.05,479.7641,477.7111,478.3589,44076.0
2025-03-25 09:30:00,481.71,482.16,478.06,478.3,47260.0,480.0531,480.5015,476.4156,476.6548,47260.0
2025-03-25 10:00:00,478.43,480.01,478.26,479.65,28603.0,476.7843,478.3589,476.6149,478.0001,28603.0
2025-03-25 10:30:00,480.36,480.75,478.55,478.75,23768.0,478.7077,479.0964,476.9039,477.1032,23768.0
2025-03-25 11:00:00,478.76,479.44,478.08,478.08,13060.0,477.1132,477.7909,476.4355,476.4355,13060.0
2025-03-25 11:30:00,478.25,479.66,477.61,478.62,10671.0,476.605,478.0101,475.9672,476.9737,10671.0
2025-03-25 12:00:00,478.23,479.05,477.87,479.05,8181.0,476.585,477.4022,476.2263,477.4022,8181.0
2025-03-25 12:30:00,479.05,479.95,478.57,479.8,12920.0,477.4022,478.2991,476.9239,478.1496,12920.0
2025-03-25 13:00:00,480.15,480.42,479.35,479.58,7682.0,478.4984,478.7675,477.7012,477.9304,7682.0
2025-03-25 13:30:00,479.75,480.29,479.27,479.51,8504.0,478.0998,478.6379,477.6215,477.8606,8504.0
2025-03-25 14:00:00,479.46,479.92,478.87,479.02,16956.0,477.8108,478.2692,477.2228,477.3723,16956.0
2025-03-25 14:30:00,479.02,479.05,478.3,478.52,15000.0,477.3723,477.4022,476.6548,476.874,15000.0
2025-03-25 15:00:00,478.46,479.82,478.17,478.42,27537.0,476.8142,478.1696,476.5252,476.7744,27537.0
2025-03-25 15:30:00,478.41,480.55,477.15,479.31,87840.0,476.7644,478.897,475.5087,477.6613,87840.0
2025-03-26 09:30:00,481.47,484.64,477.18,481.07,42747.0,479.8139,482.973,475.5386,479.4153,42747.0
2025-03-26 10:00:00,481.15,482.83,480.17,481.51,35022.0,479.495,481.1692,478.5184,479.8537,35022.0
2025-03-26 10:30:00,481.57,482.05,480.54,481.42,24127.0,479.9135,480.3919,478.8871,479.7641,24127.0
2025-03-26 11:00:00,481.71,482.71,481.0,481.22,16616.0,480.0531,481.0496,479.3455,479.5647,16616.0
2025-03-26 11:30:00,481.48,482.65,481.31,482.34,19116.0,479.8238,480.9898,479.6544,480.6809,19116.0
2025-03-26 12:00:00,482.0,483.24,481.76,483.0,19501.0,480.3421,481.5778,480.1029,481.3386,19501.0
2025-03-26 12:30:00,483.49,483.86,481.09,481.09,11726.0,481.8269,482.1957,479.4352,479.4352,11726.0
2025-03-26 13:00:00,481.09,481.44,478.67,479.06,15329.0,479.4352,479.784,477.0235,477.4122,15329.0
2025-03-26 13:30:00,478.49,480.95,478.05,479.61,20877.0,476.8441,479.2957,476.4056,477.9603,20877.0
2025-03-26 14:00:00,479.41,481.45,479.29,481.26,10350.0,477.761,479.794,477.6414,479.6046,10350.0
2025-03-26 14:30:00,480.83,481.5,479.86,480.62,15878.0,479.1761,479.8438,478.2094,478.9668,15878.0
2025-03-26 15:00:00,480.95,482.15,480.53,481.42,29131.0,479.2957,480.4915,478.8771,479.7641,29131.0
2025-03-26 15:30:00,481.47,484.89,481.32,483.24,75421.0,479.8139,483.2221,479.6644,481.5778,75421.0
2025-03-27 09:30:00,481.91,485.93,480.5,485.09,55381.0,480.2524,484.2585,478.8472,483.4214,55381.0
2025-03-27 10:00:00,484.42,487.3,481.86,487.1,45560.0,482.7537,485.6238,480.2025,485.4245,45560.0
2025-03-27 10:30:00,487.38,490.58,486.15,487.82,63241.0,485.7036,488.8925,484.4778,486.142,63241.0
2025-03-27 11:00:00,487.55,488.45,485.47,485.5,12845.0,485.873,486.7699,483.8001,483.83,12845.0
2025-03-27 11:30:00,485.0,485.09,480.81,483.8,41810.0,483.3317,483.4214,479.1562,482.1359,41810.0
2025-03-27 12:00:00,483.83,485.08,483.45,484.04,10330.0,482.1658,483.4115,481.7871,482.375,10330.0
2025-03-27 12:30:00,484.46,484.52,481.67,481.68,11979.0,482.7936,482.8534,480.0132,480.0232,11979.0
2025-03-27 13:00:00,481.74,481.93,480.24,481.2,20690.0,480.083,480.2723,478.5881,479.5448,20690.0
2025-03-27 13:30:00,481.2,482.75,480.11,480.83,23545.0,479.5448,481.0895,478.4586,479.1761,23545.0
2025-03-27 14:00:00,481.1,484.11,481.1,483.58,10654.0,479.4452,482.4448,479.4452,481.9166,10654.0
2025-03-27 14:30:00,483.03,483.03,480.5,480.81,18239.0,481.3685,481.3685,478.8472,479.1562,18239.0
2025-03-27 15:00:00,480.71,483.66,480.71,483.59,17256.0,479.0565,481.9964,479.0565,481.9266,17256.0
2025-03-27 15:30:00,483.43,483.43,478.81,479.5,114852.0,481.7671,481.7671,477.163,477.8507,114852.0
2025-03-28 09:30:00,477.59,479.55,471.47,471.57,42185.0,475.9472,477.9005,469.8483,469.9479,42185.0
2025-03-28 10:00:00,471.69,474.01,469.64,470.3,60722.0,470.0675,472.3795,468.0246,468.6823,60722.0
2025-03-28 10:30:00,470.72,471.54,468.21,469.5,33778.0,469.1009,469.918,466.5995,467.8851,33778.0
2025-03-28 11:00:00,469.1,469.27,467.58,468.29,39206.0,467.4864,467.6558,465.9717,466.6792,39206.0
2025-03-28 11:30:00,468.31,469.74,467.75,467.75,21492.0,466.6991,468.1242,466.1411,466.1411,21492.0
2025-03-28 12:00:00,467.7,468.24,466.43,466.62,24890.0,466.0912,466.6294,464.8256,465.015,24890.0
2025-03-28 12:30:00,466.97,468.19,466.96,467.38,25916.0,465.3638,466.5796,465.3538,465.7723,25916.0
2025-03-28 13:00:00,467.23,467.23,464.74,464.9,21657.0,465.6229,465.6229,463.1414,463.3009,21657.0
2025-03-28 13:30:00,464.91,465.37,464.03,465.1,30150.0,463.3108,463.7693,462.4339,463.5002,30150.0
2025-03-28 14:00:00,465.44,466.24,463.76,464.52,24799.0,463.839,464.6363,462.1648,462.9222,24799.0
2025-03-28 14:30:00,464.76,464.91,462.75,464.88,45561.0,463.1614,463.3108,461.1583,463.2809,45561.0
2025-03-28 15:00:00,464.75,465.55,463.64,464.14,54913.0,463.1514,463.9486,462.0452,462.5435,54913.0
2025-03-28 15:30:00,464.34,468.88,464.06,465.03,109108.0,462.7428,467.2672,462.4638,463.4304,109108.0
2025-03-31 09:30:00,460.76,462.58,458.38,460.22,123369.0,460.76,462.58,458.38,460.22,123369.0
2025-03-31 10:00:00,460.04,464.25,460.0,462.85,52386.0,460.04,464.25,460.0,462.85,52386.0
2025-03-31 10:30:00,462.85,466.22,462.85,464.01,43186.0,462.85,466.22,462.85,464.01,43186.0
2025-03-31 11:00:00,464.31,466.61,463.71,464.48,41338.0,464.31,466.61,463.71,464.48,41338.0
2025-03-31 11:30:00,464.48,465.48,463.56,464.75,18415.0,464.48,465.48,463.56,464.75,18415.0
2025-03-31 12:00:00,465.02,465.37,463.21,465.09,16970.0,465.02,465.37,463.21,465.09,16970.0
2025-03-31 12:30:00,464.82,466.17,464.82,465.18,10389.0,464.82,466.17,464.82,465.18,10389.0
2025-03-31 13:00:00,465.17,467.1,464.5,464.84,7933.0,465.17,467.1,464.5,464.84,7933.0
2025-03-31 13:30:00,465.3,465.98,464.46,464.46,8583.0,465.3,465.98,464.46,464.46,8583.0
2025-03-31 14:00:00,464.83,468.44,464.68,467.68,43789.0,464.83,468.44,464.68,467.68,43789.0
2025-03-31 14:30:00,467.71,470.02,467.67,468.83,26252.0,467.71,470.02,467.67,468.83,26252.0
2025-03-31 15:00:00,468.68,471.35,468.68,469.88,28813.0,468.68,471.35,468.68,469.88,28813.0
2025-03-31 15:30:00,469.68,472.91,469.14,469.58,136285.0,469.68,472.91,469.14,469.58,136285.0
2025-04-01 09:30:00,469.36,472.34,467.35,470.2,59795.0,469.36,472.34,467.35,470.2,59795.0
2025-04-01 10:00:00,469.68,470.43,466.01,468.09,25139.0,469.68,470.43,466.01,468.09,25139.0
2025-04-01 10:30:00,468.09,474.6,467.8,474.54,35398.0,468.09,474.6,467.8,474.54,35398.0
2025-04-01 11:00:00,474.54,479.14,474.35,477.36,58251.0,474.54,479.14,474.35,477.36,58251.0
2025-04-01 11:30:00,477.28,478.89,477.12,478.86,68760.0,477.28,478.89,477.12,478.86,68760.0
2025-04-01 12:00:00,478.89,479.56,478.16,478.25,27621.0,478.89,479.56,478.16,478.25,27621.0
2025-04-01 12:30:00,477.92,478.56,476.01,478.56,23531.0,477.92,478.56,476.01,478.56,23531.0
2025-04-01 13:00:00,478.16,478.45,477.17,477.54,30003.0,478.16,478.45,477.17,477.54,30003.0
2025-04-01 13:30:00,477.8,478.06,476.9,477.11,40127.0,477.8,478.06,476.9,477.11,40127.0
2025-04-01 14:00:00,477.24,477.3,475.62,475.97,52810.0,477.24,477.3,475.62,475.97,52810.0
2025-04-01 14:30:00,476.04,476.4,474.24,475.21,39201.0,476.04,476.4,474.24,475.21,39201.0
2025-04-01 15:00:00,475.28,477.52,475.08,477.1,35439.0,475.28,477.52,475.08,477.1,35439.0
2025-04-01 15:30:00,477.19,478.82,476.45,478.6,84094.0,477.19,478.82,476.45,478.6,84094.0
2025-04-02 09:30:00,473.44,474.39,467.24,467.92,73083.0,473.44,474.39,467.24,467.92,73083.0
2025-04-02 10:00:00,467.5,473.25,464.78,473.25,38899.0,467.5,473.25,464.78,473.25,38899.0
2025-04-02 10:30:00,472.68,473.59,471.58,472.46,30027.0,472.68,473.59,471.58,472.46,30027.0
2025-04-02 11:00:00,472.47,472.58,470.84,472.31,19659.0,472.47,472.58,470.84,472.31,19659.0
2025-04-02 11:30:00,472.3,472.6,469.3,470.3,20472.0,472.3,472.6,469.3,470.3,20472.0
2025-04-02 12:00:00,470.44,472.54,470.14,471.97,43350.0,470.44,472.54,470.14,471.97,43350.0
2025-04-02 12:30:00,472.19,472.74,470.74,472.24,28350.0,472.19,472.74,470.74,472.24,28350.0
2025-04-02 13:00:00,472.5,474.49,472.18,472.94,19774.0,472.5,474.49,472.18,472.94,19774.0
2025-04-02 13:30:00,472.85,472.97,469.46,470.61,42167.0,472.85,472.97,469.46,470.61,42167.0
2025-04-02 14:00:00,470.71,470.83,467.63,467.63,19783.0,470.71,470.83,467.63,467.63,19783.0
2025-04-02 14:30:00,467.08,470.46,467.07,467.88,37642.0,467.08,470.46,467.07,467.88,37642.0
2025-04-02 15:00:00,467.94,469.54,467.8,469.54,29810.0,467.94,469.54,467.8,469.54,29810.0
2025-04-02 15:30:00,468.88,472.53,468.86,470.51,237532.0,468.88,472.53,468.86,470.51,237532.0
2025-04-03 09:30:00,456.55,463.69,455.64,461.66,108869.0,456.55,463.69,455.64,461.66,108869.0
2025-04-03 10:00:00,461.66,463.24,456.3,457.19,169953.0,461.66,463.24,456.3,457.19,169953.0
2025-04-03 10:30:00,456.95,458.63,453.7,454.68,145921.0,456.95,458.63,453.7,454.68,145921.0
2025-04-03 11:00:00,454.45,456.53,453.67,453.98,100711.0,454.45,456.53,453.67,453.98,100711.0
2025-04-03 11:30:00,454.18,455.25,452.21,454.11,104616.0,454.18,455.25,452.21,454.11,104616.0
2025-04-03 12:00:00,454.0,456.98,454.0,455.91,73610.0,454.0,456.98,454.0,455.91,73610.0
2025-04-03 12:30:00,456.62,456.88,453.93,454.28,64090.0,456.62,456.88,453.93,454.28,64090.0
2025-04-03 13:00:00,454.29,455.26,452.38,453.88,82283.0,454.29,455.26,452.38,453.88,82283.0
2025-04-03 13:30:00,453.63,456.04,453.43,453.89,55340.0,453.63,456.04,453.43,453.89,55340.0
2025-04-03 14:00:00,453.89,454.38,450.32,451.09,83720.0,453.89,454.38,450.32,451.09,83720.0
2025-04-03 14:30:00,451.1,452.24,450.16,451.24,64316.0,451.1,452.24,450.16,451.24,64316.0
2025-04-03 15:00:00,451.24,452.45,449.07,449.78,82596.0,451.24,452.45,449.07,449.78,82596.0
2025-04-03 15:30:00,449.68,450.66,446.6,447.18,102353.0,449.68,450.66,446.6,447.18,102353.0
2025-04-04 09:30:00,426.46,429.53,420.04,426.38,279996.0,426.46,429.53,420.04,426.38,279996.0
2025-04-04 10:00:00,425.71,433.6,424.82,431.39,226347.0,425.71,433.6,424.82,431.39,226347.0
2025-04-04 10:30:00,431.11,431.44,424.15,429.08,196662.0,431.11,431.44,424.15,429.08,196662.0
2025-04-04 11:00:00,429.08,438.79,428.78,432.25,222664.0,429.08,438.79,428.78,432.25,222664.0
2025-04-04 11:30:00,432.33,433.2,428.41,430.91,61468.0,432.33,433.2,428.41,430.91,61468.0
2025-04-04 12:00:00,430.87,432.79,426.44,428.36,71642.0,430.87,432.79,426.44,428.36,71642.0
2025-04-04 12:30:00,427.76,431.69,427.27,430.15,61176.0,427.76,431.69,427.27,430.15,61176.0
2025-04-04 13:00:00,430.72,432.57,427.25,430.56,50290.0,430.72,432.57,427.25,430.56,50290.0
2025-04-04 13:30:00,430.56,433.83,428.51,432.02,90760.0,430.56,433.83,428.51,432.02,90760.0
2025-04-04 14:00:00,432.52,433.88,427.89,429.23,80650.0,432.52,433.88,427.89,429.23,80650.0
2025-04-04 14:30:00,429.33,429.96,426.08,428.96,105654.0,429.33,429.96,426.08,428.96,105654.0
2025-04-04 15:00:00,428.55,430.98,427.05,430.26,104934.0,428.55,430.98,427.05,430.26,104934.0
2025-04-04 15:30:00,429.56,434.31,427.76,430.02,323873.0,429.56,434.31,427.76,430.02,323873.0
2025-04-07 09:30:00,417.13,423.5,412.5,422.29,206194.0,417.13,423.5,412.5,422.29,206194.0
2025-04-07 10:00:00,422.12,441.04,418.02,418.8,170034.0,422.12,441.04,418.02,418.8,170034.0
2025-04-07 10:30:00,419.26,425.94,415.8,424.01,135859.0,419.26,425.94,415.8,424.01,135859.0
2025-04-07 11:00:00,424.01,428.09,413.27,413.27,114560.0,424.01,428.09,413.27,413.27,114560.0
2025-04-07 11:30:00,414.62,421.94,414.61,417.6,56088.0,414.62,421.94,414.61,417.6,56088.0
2025-04-07 12:00:00,417.59,418.42,412.3,415.45,61161.0,417.59,418.42,412.3,415.45,61161.0
2025-04-07 12:30:00,415.12,417.31,413.99,415.6,51573.0,415.12,417.31,413.99,415.6,51573.0
2025-04-07 13:00:00,416.13,423.25,415.64,422.98,66043.0,416.13,423.25,415.64,422.98,66043.0
2025-04-07 13:30:00,423.16,427.7,420.6,426.89,108057.0,423.16,427.7,420.6,426.89,108057.0
2025-04-07 14:00:00,426.79,428.34,420.69,421.35,129681.0,426.79,428.34,420.69,421.35,129681.0
2025-04-07 14:30:00,421.37,424.77,420.38,421.94,52575.0,421.37,424.77,420.38,421.94,52575.0
2025-04-07 15:00:00,421.92,423.95,417.52,418.65,146547.0,421.92,423.95,417.52,418.65,146547.0
2025-04-07 15:30:00,418.88,423.37,417.87,423.0,323323.0,418.88,423.37,417.87,423.0,323323.0
2025-04-08 09:30:00,433.46,435.59,423.5,426.33,107168.0,433.46,435.59,423.5,426.33,107168.0
2025-04-08 10:00:00,426.33,432.01,426.33,431.65,76129.0,426.33,432.01,426.33,431.65,76129.0
2025-04-08 10:30:00,431.97,432.55,426.92,426.92,47220.0,431.97,432.55,426.92,426.92,47220.0
2025-04-08 11:00:00,426.59,427.94,422.45,422.98,48803.0,426.59,427.94,422.45,422.98,48803.0
2025-04-08 11:30:00,423.27,427.15,422.55,426.68,43304.0,423.27,427.15,422.55,426.68,43304.0
2025-04-08 12:00:00,426.36,428.37,423.07,425.94,56230.0,426.36,428.37,423.07,425.94,56230.0
2025-04-08 12:30:00,426.04,427.14,420.15,420.45,68133.0,426.04,427.14,420.15,420.45,68133.0
2025-04-08 13:00:00,420.51,421.36,416.81,416.99,40669.0,420.51,421.36,416.81,416.99,40669.0
2025-04-08 13:30:00,416.98,420.55,415.52,419.44,36307.0,416.98,420.55,415.52,419.44,36307.0
2025-04-08 14:00:00,419.17,420.02,417.0,417.45,51555.0,419.17,420.02,417.0,417.45,51555.0
2025-04-08 14:30:00,417.85,421.5,416.29,416.56,51465.0,417.85,421.5,416.29,416.56,51465.0
2025-04-08 15:00:00,416.56,416.86,412.02,414.53,76657.0,416.56,416.86,412.02,414.53,76657.0
2025-04-08 15:30:00,414.13,414.43,406.08,412.93,183190.0,414.13,414.43,406.08,412.93,183190.0
2025-04-09 09:30:00,407.72,413.27,404.42,411.38,143809.0,407.72,413.27,404.42,411.38,143809.0
2025-04-09 10:00:00,412.13,415.0,407.82,412.0,126699.0,412.13,415.0,407.82,412.0,126699.0
2025-04-09 10:30:00,411.87,418.96,410.12,410.98,120700.0,411.87,418.96,410.12,410.98,120700.0
2025-04-09 11:00:00,410.98,416.68,410.16,415.0,83165.0,410.98,416.68,410.16,415.0,83165.0
2025-04-09 11:30:00,414.99,416.51,412.41,412.61,86338.0,414.99,416.51,412.41,412.61,86338.0
2025-04-09 12:00:00,412.38,415.82,412.38,414.2,31438.0,412.38,415.82,412.38,414.2,31438.0
2025-04-09 12:30:00,414.2,415.64,413.38,414.33,26172.0,414.2,415.64,413.38,414.33,26172.0
2025-04-09 13:00:00,414.55,445.71,412.18,439.6,147643.0,414.55,445.71,412.18,439.6,147643.0
2025-04-09 13:30:00,439.3,451.1,437.23,450.04,217805.0,439.3,451.1,437.23,450.04,217805.0
2025-04-09 14:00:00,451.12,455.67,447.01,450.91,150833.0,451.12,455.67,447.01,450.91,150833.0
2025-04-09 14:30:00,450.56,452.06,440.97,443.28,156478.0,450.56,452.06,440.97,443.28,156478.0
2025-04-09 15:00:00,442.91,451.95,442.07,449.92,51285.0,442.91,451.95,442.07,449.92,51285.0
2025-04-09 15:30:00,449.91,455.67,448.42,452.93,211143.0,449.91,455.67,448.42,452.93,211143.0
2025-04-10 09:30:00,444.36,445.99,436.26,441.93,91638.0,444.36,445.99,436.26,441.93,91638.0
2025-04-10 10:00:00,441.93,442.44,437.77,440.09,66020.0,441.93,442.44,437.77,440.09,66020.0
2025-04-10 10:30:00,440.51,442.2,436.88,437.3,48916.0,440.51,442.2,436.88,437.3,48916.0
2025-04-10 11:00:00,437.64,440.39,437.21,438.55,65892.0,437.64,440.39,437.21,438.55,65892.0
2025-04-10 11:30:00,438.44,438.71,435.44,436.94,32369.0,438.44,438.71,435.44,436.94,32369.0
2025-04-10 12:00:00,437.43,438.31,428.53,430.16,38249.0,437.43,438.31,428.53,430.16,38249.0
2025-04-10 12:30:00,430.15,438.2,430.14,438.2,85334.0,430.15,438.2,430.14,438.2,85334.0
2025-04-10 13:00:00,438.42,443.94,432.71,436.83,57902.0,438.42,443.94,432.71,436.83,57902.0
2025-04-10 13:30:00,436.84,443.99,436.32,442.8,43592.0,436.84,443.99,436.32,442.8,43592.0
2025-04-10 14:00:00,442.8,446.4,439.43,446.4,39555.0,442.8,446.4,439.43,446.4,39555.0
2025-04-10 14:30:00,445.63,448.16,443.29,445.48,38089.0,445.63,448.16,443.29,445.48,38089.0
2025-04-10 15:00:00,445.48,449.23,444.2,444.96,129998.0,445.48,449.23,444.2,444.96,129998.0
2025-04-10 15:30:00,444.56,447.58,439.24,444.19,229311.0,444.56,447.58,439.24,444.19,229311.0
2025-04-11 09:30:00,444.25,452.32,441.5,451.52,105362.0,444.25,452.32,441.5,451.52,105362.0
2025-04-11 10:00:00,451.52,451.52,441.91,442.83,22680.0,451.52,451.52,441.91,442.83,22680.0
2025-04-11 10:30:00,443.05,447.27,443.03,443.69,17442.0,443.05,447.27,443.03,443.69,17442.0
2025-04-11 11:00:00,444.14,447.21,441.98,443.78,13565.0,444.14,447.21,441.98,443.78,13565.0
2025-04-11 11:30:00,444.55,448.61,443.63,448.06,46679.0,444.55,448.61,443.63,448.06,46679.0
2025-04-11 12:00:00,448.65,452.32,447.41,451.99,17706.0,448.65,452.32,447.41,451.99,17706.0
2025-04-11 12:30:00,453.5,457.62,453.25,455.59,41526.0,453.5,457.62,453.25,455.59,41526.0
2025-04-11 13:00:00,455.72,456.57,453.78,453.8,25734.0,455.72,456.57,453.78,453.8,25734.0
2025-04-11 13:30:00,454.74,461.82,454.42,458.35,25617.0,454.74,461.82,454.42,458.35,25617.0
2025-04-11 14:00:00,458.25,459.91,457.38,459.33,22411.0,458.25,459.91,457.38,459.33,22411.0
2025-04-11 14:30:00,459.33,461.88,459.02,459.59,38427.0,459.33,461.88,459.02,459.59,38427.0
2025-04-11 15:00:00,460.03,463.01,459.81,461.53,40105.0,460.03,463.01,459.81,461.53,40105.0
2025-04-11 15:30:00,461.87,463.38,458.99,459.19,104152.0,461.87,463.38,458.99,459.19,104152.0
2025-04-14 09:30:00,464.33,466.88,461.46,465.7,78343.0,464.33,466.88,461.46,465.7,78343.0
2025-04-14 10:00:00,465.7,470.45,464.59,470.31,42474.0,465.7,470.45,464.59,470.31,42474.0
2025-04-14 10:30:00,470.45,472.78,469.93,471.04,36513.0,470.45,472.78,469.93,471.04,36513.0
2025-04-14 11:00:00,471.04,471.36,468.94,469.16,26690.0,471.04,471.36,468.94,469.16,26690.0
2025-04-14 11:30:00,469.03,471.15,465.63,466.12,27838.0,469.03,471.15,465.63,466.12,27838.0
2025-04-14 12:00:00,465.89,468.62,465.03,466.56,33648.0,465.89,468.62,465.03,466.56,33648.0
2025-04-14 12:30:00,466.6,468.82,466.19,466.33,13638.0,466.6,468.82,466.19,466.33,13638.0
2025-04-14 13:00:00,466.21,469.4,466.2,468.32,25200.0,466.21,469.4,466.2,468.32,25200.0
2025-04-14 13:30:00,468.47,470.4,468.03,470.0,29431.0,468.47,470.4,468.03,470.0,29431.0
2025-04-14 14:00:00,470.2,471.24,468.96,470.75,23476.0,470.2,471.24,468.96,470.75,23476.0
2025-04-14 14:30:00,470.82,471.74,469.98,470.74,19713.0,470.82,471.74,469.98,470.74,19713.0
2025-04-14 15:00:00,470.56,472.32,470.52,470.93,30014.0,470.56,472.32,470.52,470.93,30014.0
2025-04-14 15:30:00,470.62,471.42,467.62,468.01,170289.0,470.62,471.42,467.62,468.01,170289.0
2025-04-15 09:30:00,464.68,467.13,460.95,463.51,59878.0,464.68,467.13,460.95,463.51,59878.0
2025-04-15 10:00:00,463.93,466.2,462.02,463.28,23288.0,463.93,466.2,462.02,463.28,23288.0
2025-04-15 10:30:00,463.73,466.53,463.19,465.58,15901.0,463.73,466.53,463.19,465.58,15901.0
2025-04-15 11:00:00,465.66,466.84,464.37,464.89,14281.0,465.66,466.84,464.37,464.89,14281.0
2025-04-15 11:30:00,464.63,466.36,464.62,465.98,8956.0,464.63,466.36,464.62,465.98,8956.0
2025-04-15 12:00:00,466.51,467.04,464.97,465.14,14234.0,466.51,467.04,464.97,465.14,14234.0
2025-04-15 12:30:00,465.38,465.95,464.66,465.57,15176.0,465.38,465.95,464.66,465.57,15176.0
2025-04-15 13:00:00,465.38,465.53,464.0,464.25,16425.0,465.38,465.53,464.0,464.25,16425.0
2025-04-15 13:30:00,464.26,464.26,462.07,462.39,12332.0,464.26,464.26,462.07,462.39,12332.0
2025-04-15 14:00:00,463.29,463.29,461.34,462.06,13954.0,463.29,463.29,461.34,462.06,13954.0
2025-04-15 14:30:00,461.71,463.95,461.71,463.28,15393.0,461.71,463.95,461.71,463.28,15393.0
2025-04-15 15:00:00,462.97,464.21,462.84,462.94,20140.0,462.97,464.21,462.84,462.94,20140.0
2025-04-15 15:30:00,462.94,463.09,460.65,461.13,75480.0,462.94,463.09,460.65,461.13,75480.0
2025-04-16 09:30:00,458.03,460.81,450.84,458.9,71755.0,458.03,460.81,450.84,458.9,71755.0
2025-04-16 10:00:00,458.99,459.75,457.79,459.29,13753.0,458.99,459.75,457.79,459.29,13753.0
2025-04-16 10:30:00,459.71,460.99,458.97,460.2,10056.0,459.71,460.99,458.97,460.2,10056.0
2025-04-16 11:00:00,459.94,461.59,458.87,460.92,20419.0,459.94,461.59,458.87,460.92,20419.0
2025-04-16 11:30:00,460.89,460.89,457.94,458.32,9696.0,460.89,460.89,457.94,458.32,9696.0
2025-04-16 12:00:00,458.03,459.57,457.68,458.9,12967.0,458.03,459.57,457.68,458.9,12967.0
2025-04-16 12:30:00,459.12,459.75,458.49,459.1,17208.0,459.12,459.75,458.49,459.1,17208.0
2025-04-16 13:00:00,459.09,460.67,458.69,460.13,18434.0,459.09,460.67,458.69,460.13,18434.0
2025-04-16 13:30:00,459.98,459.98,451.14,451.33,41532.0,459.98,459.98,451.14,451.33,41532.0
2025-04-16 14:00:00,451.97,453.57,451.47,453.4,16058.0,451.97,453.57,451.47,453.4,16058.0
2025-04-16 14:30:00,453.64,453.64,450.76,450.76,18791.0,453.64,453.64,450.76,450.76,18791.0
2025-04-16 15:00:00,450.54,450.86,448.85,449.0,20517.0,450.54,450.86,448.85,449.0,20517.0
2025-04-16 15:30:00,449.0,453.2,448.68,452.25,80812.0,449.0,453.2,448.68,452.25,80812.0
2025-04-17 09:30:00,453.63,456.68,451.81,455.43,96377.0,453.63,456.68,451.81,455.43,96377.0
2025-04-17 10:00:00,454.68,456.38,451.78,452.7,25761.0,454.68,456.38,451.78,452.7,25761.0
2025-04-17 10:30:00,452.56,454.24,452.01,452.38,15888.0,452.56,454.24,452.01,452.38,15888.0
2025-04-17 11:00:00,452.81,456.06,452.8,454.05,18401.0,452.81,456.06,452.8,454.05,18401.0
2025-04-17 11:30:00,454.26,455.5,454.2,454.37,27426.0,454.26,455.5,454.2,454.37,27426.0
2025-04-17 12:00:00,455.13,457.05,453.37,456.81,16491.0,455.13,457.05,453.37,456.81,16491.0
2025-04-17 12:30:00,457.04,458.08,456.3,456.96,21886.0,457.04,458.08,456.3,456.96,21886.0
2025-04-17 13:00:00,457.03,457.77,455.39,455.76,11628.0,457.03,457.77,455.39,455.76,11628.0
2025-04-17 13:30:00,456.01,458.87,455.77,457.78,13053.0,456.01,458.87,455.77,457.78,13053.0
2025-04-17 14:00:00,457.57,458.77,457.19,457.43,26936.0,457.57,458.77,457.19,457.43,26936.0
2025-04-17 14:30:00,457.56,458.23,455.73,455.74,17409.0,457.56,458.23,455.73,455.74,17409.0
2025-04-17 15:00:00,455.74,456.34,454.83,455.47,24869.0,455.74,456.34,454.83,455.47,24869.0
2025-04-17 15:30:00,455.8,456.54,451.52,452.23,117916.0,455.8,456.54,451.52,452.23,117916.0
2025-04-21 09:30:00,450.42,451.86,448.6,448.6,26115.0,450.42,451.86,448.6,448.6,26115.0
2025-04-21 10:00:00,449.31,449.31,443.99,445.27,35804.0,449.31,449.31,443.99,445.27,35804.0
2025-04-21 10:30:00,445.28,445.95,441.6,442.05,29000.0,445.28,445.95,441.6,442.05,29000.0
2025-04-21 11:00:00,442.0,442.13,440.0,440.91,33418.0,442.0,442.13,440.0,440.91,33418.0
2025-04-21 11:30:00,440.86,441.39,437.53,438.31,28906.0,440.86,441.39,437.53,438.31,28906.0
2025-04-21 12:00:00,437.88,440.51,437.88,439.26,24771.0,437.88,440.51,437.88,439.26,24771.0
2025-04-21 12:30:00,439.87,440.59,438.29,438.52,21766.0,439.87,440.59,438.29,438.52,21766.0
2025-04-21 13:00:00,438.37,438.99,436.4,437.03,28729.0,438.37,438.99,436.4,437.03,28729.0
2025-04-21 13:30:00,437.07,437.88,436.29,436.57,22914.0,437.07,437.88,436.29,436.57,22914.0
2025-04-21 14:00:00,436.54,437.5,435.95,437.38,24947.0,436.54,437.5,435.95,437.38,24947.0
2025-04-21 14:30:00,437.62,438.72,436.94,437.28,26822.0,437.62,438.72,436.94,437.28,26822.0
2025-04-21 15:00:00,437.28,438.95,437.08,438.06,33054.0,437.28,438.95,437.08,438.06,33054.0
2025-04-21 15:30:00,438.54,442.07,437.96,441.68,85358.0,438.54,442.07,437.96,441.68,85358.0
2025-04-22 09:30:00,446.25,451.93,446.25,449.83,31209.0,446.25,451.93,446.25,449.83,31209.0
2025-04-22 10:00:00,450.2,451.04,449.4,449.92,28041.0,450.2,451.04,449.4,449.92,28041.0
2025-04-22 10:30:00,449.99,452.89,449.97,452.84,12104.0,449.99,452.89,449.97,452.84,12104.0
2025-04-22 11:00:00,452.94,454.34,452.79,453.4,22520.0,452.94,454.34,452.79,453.4,22520.0
2025-04-22 11:30:00,453.34,455.5,452.3,455.22,11780.0,453.34,455.5,452.3,455.22,11780.0
2025-04-22 12:00:00,455.31,458.25,455.3,457.66,25510.0,455.31,458.25,455.3,457.66,25510.0
2025-04-22 12:30:00,457.63,457.72,456.06,456.12,11263.0,457.63,457.72,456.06,456.12,11263.0
2025-04-22 13:00:00,456.41,457.0,450.76,451.3,25476.0,456.41,457.0,450.76,451.3,25476.0
2025-04-22 13:30:00,451.23,452.41,450.77,451.64,5628.0,451.23,452.41,450.77,451.64,5628.0
2025-04-22 14:00:00,451.7,455.54,451.4,455.16,19641.0,451.7,455.54,451.4,455.16,19641.0
2025-04-22 14:30:00,455.16,456.5,455.16,456.11,10858.0,455.16,456.5,455.16,456.11,10858.0
2025-04-22 15:00:00,456.34,456.34,454.08,454.82,17262.0,456.34,456.34,454.08,454.82,17262.0
2025-04-22 15:30:00,454.76,456.52,454.24,454.77,35591.0,454.76,456.52,454.24,454.77,35591.0
2025-04-23 09:30:00,462.95,471.96,462.71,469.68,57443.0,462.95,471.96,462.71,469.68,57443.0
2025-04-23 10:00:00,469.74,471.2,465.16,467.19,20585.0,469.74,471.2,465.16,467.19,20585.0
2025-04-23 10:30:00,467.48,468.02,463.65,464.86,19500.0,467.48,468.02,463.65,464.86,19500.0
2025-04-23 11:00:00,463.87,465.34,459.19,459.88,25162.0,463.87,465.34,459.19,459.88,25162.0
2025-04-23 11:30:00,459.88,461.16,457.02,458.51,35460.0,459.88,461.16,457.02,458.51,35460.0
2025-04-23 12:00:00,457.9,458.11,454.37,456.42,13593.0,457.9,458.11,454.37,456.42,13593.0
2025-04-23 12:30:00,456.95,458.55,456.57,458.4,10133.0,456.95,458.55,456.57,458.4,10133.0
2025-04-23 13:00:00,457.83,460.02,456.77,459.15,11134.0,457.83,460.02,456.77,459.15,11134.0
2025-04-23 13:30:00,458.44,460.68,457.04,459.81,34175.0,458.44,460.68,457.04,459.81,34175.0
2025-04-23 14:00:00,459.74,460.73,459.12,459.18,20272.0,459.74,460.73,459.12,459.18,20272.0
2025-04-23 14:30:00,459.42,460.0,457.5,457.59,19378.0,459.42,460.0,457.5,457.59,19378.0
2025-04-23 15:00:00,457.74,457.85,455.13,455.57,27700.0,457.74,457.85,455.13,455.57,27700.0
2025-04-23 15:30:00,455.94,458.23,455.63,456.44,106166.0,455.94,458.23,455.63,456.44,106166.0
2025-04-24 09:30:00,458.52,462.86,456.97,462.74,24831.0,458.52,462.86,456.97,462.74,24831.0
2025-04-24 10:00:00,462.86,466.33,461.74,465.47,23038.0,462.86,466.33,461.74,465.47,23038.0
2025-04-24 10:30:00,465.35,465.98,464.22,465.07,15966.0,465.35,465.98,464.22,465.07,15966.0
2025-04-24 11:00:00,465.37,466.07,464.04,464.11,16797.0,465.37,466.07,464.04,464.11,16797.0
2025-04-24 11:30:00,464.11,464.11,462.41,462.57,8219.0,464.11,464.11,462.41,462.57,8219.0
2025-04-24 12:00:00,462.4,464.8,462.29,463.83,16754.0,462.4,464.8,462.29,463.83,16754.0
2025-04-24 12:30:00,464.05,465.0,463.74,464.19,7533.0,464.05,465.0,463.74,464.19,7533.0
2025-04-24 13:00:00,463.97,464.48,462.79,463.73,10804.0,463.97,464.48,462.79,463.73,10804.0
2025-04-24 13:30:00,464.1,464.51,463.93,464.44,4846.0,464.1,464.51,463.93,464.44,4846.0
2025-04-24 14:00:00,464.44,465.8,464.43,465.27,9188.0,464.44,465.8,464.43,465.27,9188.0
2025-04-24 14:30:00,465.22,466.51,465.22,465.78,16554.0,465.22,466.51,465.22,465.78,16554.0
2025-04-24 15:00:00,465.78,465.85,464.4,465.0,21483.0,465.78,465.85,464.4,465.0,21483.0
2025-04-24 15:30:00,464.7,466.31,463.38,464.6,102463.0,464.7,466.31,463.38,464.6,102463.0
2025-04-25 09:30:00,464.15,465.97,460.73,461.21,32714.0,464.15,465.97,460.73,461.21,32714.0
2025-04-25 10:00:00,461.41,462.86,458.65,459.22,20655.0,461.41,462.86,458.65,459.22,20655.0
2025-04-25 10:30:00,458.91,461.33,458.49,461.17,21364.0,458.91,461.33,458.49,461.17,21364.0
2025-04-25 11:00:00,461.36,461.39,458.91,459.2,11402.0,461.36,461.39,458.91,459.2,11402.0
2025-04-25 11:30:00,459.25,460.5,458.73,460.17,9544.0,459.25,460.5,458.73,460.17,9544.0
2025-04-25 12:00:00,460.45,461.1,460.25,460.25,9115.0,460.45,461.1,460.25,460.25,9115.0
2025-04-25 12:30:00,460.29,460.58,459.37,459.78,11594.0,460.29,460.58,459.37,459.78,11594.0
2025-04-25 13:00:00,459.6,460.67,459.6,460.05,35406.0,459.6,460.67,459.6,460.05,35406.0
2025-04-25 13:30:00,460.05,461.58,457.73,458.18,20619.0,460.05,461.58,457.73,458.18,20619.0
2025-04-25 14:00:00,458.18,459.34,457.77,458.86,45232.0,458.18,459.34,457.77,458.86,45232.0
2025-04-25 14:30:00,458.86,460.1,458.71,459.22,27734.0,458.86,460.1,458.71,459.22,27734.0
2025-04-25 15:00:00,459.22,459.87,458.05,458.23,19703.0,459.22,459.87,458.05,458.23,19703.0
2025-04-25 15:30:00,458.16,459.36,457.34,459.29,112602.0,458.16,459.36,457.34,459.29,112602.0
2025-04-28 09:30:00,459.3,465.0,458.42,462.46,32708.0,459.3,465.0,458.42,462.46,32708.0
2025-04-28 10:00:00,462.5,465.02,461.82,464.43,55154.0,462.5,465.02,461.82,464.43,55154.0
2025-04-28 10:30:00,464.61,465.18,461.9,461.9,27674.0,464.61,465.18,461.9,461.9,27674.0
2025-04-28 11:00:00,462.03,462.2,459.47,459.53,13172.0,462.03,462.2,459.47,459.53,13172.0
2025-04-28 11:30:00,459.56,460.47,458.98,459.41,9988.0,459.56,460.47,458.98,459.41,9988.0
2025-04-28 12:00:00,459.63,459.69,458.27,459.41,12410.0,459.63,459.69,458.27,459.41,12410.0
2025-04-28 12:30:00,459.21,459.92,458.48,458.57,13757.0,459.21,459.92,458.48,458.57,13757.0
2025-04-28 13:00:00,458.53,458.54,457.22,457.48,16049.0,458.53,458.54,457.22,457.48,16049.0
2025-04-28 13:30:00,457.27,459.26,457.08,458.98,11431.0,457.27,459.26,457.08,458.98,11431.0
2025-04-28 14:00:00,458.98,460.2,458.74,460.11,15472.0,458.98,460.2,458.74,460.11,15472.0
2025-04-28 14:30:00,460.11,460.86,459.59,459.75,15444.0,460.11,460.86,459.59,459.75,15444.0
2025-04-28 15:00:00,459.59,460.87,459.59,460.55,16039.0,459.59,460.87,459.59,460.55,16039.0
2025-04-28 15:30:00,460.33,461.51,459.7,460.06,49464.0,460.33,461.51,459.7,460.06,49464.0
2025-04-29 09:30:00,457.42,462.9,452.41,452.78,88425.0,457.42,462.9,452.41,452.78,88425.0
2025-04-29 10:00:00,452.49,458.76,452.49,455.0,24795.0,452.49,458.76,452.49,455.0,24795.0
2025-04-29 10:30:00,455.0,457.86,454.88,457.86,19013.0,455.0,457.86,454.88,457.86,19013.0
2025-04-29 11:00:00,457.71,459.03,457.26,458.11,26642.0,457.71,459.03,457.26,458.11,26642.0
2025-04-29 11:30:00,458.11,458.59,456.38,458.16,19923.0,458.11,458.59,456.38,458.16,19923.0
2025-04-29 12:00:00,458.16,461.15,458.11,460.35,14858.0,458.16,461.15,458.11,460.35,14858.0
2025-04-29 12:30:00,460.27,460.62,457.63,457.99,8827.0,460.27,460.62,457.63,457.99,8827.0
2025-04-29 13:00:00,458.03,460.66,458.02,459.8,9568.0,458.03,460.66,458.02,459.8,9568.0
2025-04-29 13:30:00,460.12,462.24,460.12,461.96,6405.0,460.12,462.24,460.12,461.96,6405.0
2025-04-29 14:00:00,462.06,462.72,461.38,461.74,9885.0,462.06,462.72,461.38,461.74,9885.0
2025-04-29 14:30:00,461.82,462.52,461.0,461.19,15493.0,461.82,462.52,461.0,461.19,15493.0
2025-04-29 15:00:00,461.47,461.78,461.05,461.35,9003.0,461.47,461.78,461.05,461.35,9003.0
2025-04-29 15:30:00,461.27,462.29,460.32,460.64,45341.0,461.27,462.29,460.32,460.64,45341.0
2025-04-30 09:30:00,460.45,460.45,452.0,452.4,40237.0,460.45,460.45,452.0,452.4,40237.0
2025-04-30 10:00:00,453.04,455.88,452.5,455.72,18221.0,453.04,455.88,452.5,455.72,18221.0
2025-04-30 10:30:00,455.89,456.49,454.86,455.97,19354.0,455.89,456.49,454.86,455.97,19354.0
2025-04-30 11:00:00,455.49,457.87,455.47,457.52,7435.0,455.49,457.87,455.47,457.52,7435.0
2025-04-30 11:30:00,457.24,458.04,457.01,457.68,7878.0,457.24,458.04,457.01,457.68,7878.0
2025-04-30 12:00:00,457.71,458.36,456.55,456.55,8286.0,457.71,458.36,456.55,456.55,8286.0
2025-04-30 12:30:00,455.97,457.93,455.92,457.69,20273.0,455.97,457.93,455.92,457.69,20273.0
2025-04-30 13:00:00,457.91,459.3,457.46,459.06,17012.0,457.91,459.3,457.46,459.06,17012.0
2025-04-30 13:30:00,459.06,459.66,458.49,458.78,11533.0,459.06,459.66,458.49,458.78,11533.0
2025-04-30 14:00:00,459.01,460.79,458.68,459.29,14412.0,459.01,460.79,458.68,459.29,14412.0
2025-04-30 14:30:00,459.74,459.77,458.55,459.05,31668.0,459.74,459.77,458.55,459.05,31668.0
2025-04-30 15:00:00,459.06,460.18,458.69,459.49,15052.0,459.06,460.18,458.69,459.49,15052.0
2025-04-30 15:30:00,459.52,465.29,458.81,463.1,107737.0,459.52,465.29,458.81,463.1,107737.0
2025-05-01 09:30:00,465.0,479.67,464.24,477.79,141037.0,465.0,479.67,464.24,477.79,141037.0
2025-05-01 10:00:00,478.22,483.61,477.9,482.89,115565.0,478.22,483.61,477.9,482.89,115565.0
2025-05-01 10:30:00,483.08,483.99,479.0,483.46,100855.0,483.08,483.99,479.0,483.46,100855.0
2025-05-01 11:00:00,482.92,483.69,480.6,483.37,50123.0,482.92,483.69,480.6,483.37,50123.0
2025-05-01 11:30:00,483.37,485.47,483.35,484.5,90951.0,483.37,485.47,483.35,484.5,90951.0
2025-05-01 12:00:00,484.34,484.83,481.42,481.67,40223.0,484.34,484.83,481.42,481.67,40223.0
2025-05-01 12:30:00,481.65,482.69,481.19,482.6,33651.0,481.65,482.69,481.19,482.6,33651.0
2025-05-01 13:00:00,482.58,484.85,482.24,483.53,32099.0,482.58,484.85,482.24,483.53,32099.0
2025-05-01 13:30:00,483.77,484.43,481.96,482.04,33872.0,483.77,484.43,481.96,482.04,33872.0
2025-05-01 14:00:00,482.36,483.06,480.76,481.33,36822.0,482.36,483.06,480.76,481.33,36822.0
2025-05-01 14:30:00,481.22,482.3,480.93,481.92,22297.0,481.22,482.3,480.93,481.92,22297.0
2025-05-01 15:00:00,481.91,483.79,481.5,483.62,38448.0,481.91,483.79,481.5,483.62,38448.0
2025-05-01 15:30:00,483.55,485.38,479.82,480.02,130557.0,483.55,485.38,479.82,480.02,130557.0
2025-05-02 09:30:00,487.13,492.31,483.91,485.49,98565.0,487.13,492.31,483.91,485.49,98565.0
2025-05-02 10:00:00,485.47,487.36,484.15,486.84,21198.0,485.47,487.36,484.15,486.84,21198.0
2025-05-02 10:30:00,486.73,486.83,484.01,486.25,21054.0,486.73,486.83,484.01,486.25,21054.0
2025-05-02 11:00:00,486.43,486.48,481.01,482.37,29234.0,486.43,486.48,481.01,482.37,29234.0
2025-05-02 11:30:00,482.64,486.6,482.64,484.72,15730.0,482.64,486.6,482.64,484.72,15730.0
2025-05-02 12:00:00,484.77,486.89,484.77,484.95,20370.0,484.77,486.89,484.77,484.95,20370.0
2025-05-02 12:30:00,484.86,485.78,483.04,483.75,31792.0,484.86,485.78,483.04,483.75,31792.0
2025-05-02 13:00:00,483.45,484.46,482.98,483.86,22149.0,483.45,484.46,482.98,483.86,22149.0
2025-05-02 13:30:00,483.86,483.93,483.02,483.39,19883.0,483.86,483.93,483.02,483.39,19883.0
2025-05-02 14:00:00,483.35,484.25,482.8,483.68,35600.0,483.35,484.25,482.8,483.68,35600.0
2025-05-02 14:30:00,483.8,484.05,482.35,483.27,17209.0,483.8,484.05,482.35,483.27,17209.0
2025-05-02 15:00:00,483.01,483.38,482.48,482.66,41567.0,483.01,483.38,482.48,482.66,41567.0
2025-05-02 15:30:00,482.79,482.88,480.68,481.54,106719.0,482.79,482.88,480.68,481.54,106719.0
2025-05-05 09:30:00,480.57,481.31,477.25,480.21,48919.0,480.57,481.31,477.25,480.21,48919.0
2025-05-05 10:00:00,480.49,482.89,479.95,482.89,20645.0,480.49,482.89,479.95,482.89,20645.0
2025-05-05 10:30:00,482.89,483.04,481.65,482.5,26379.0,482.89,483.04,481.65,482.5,26379.0
2025-05-05 11:00:00,482.74,484.53,482.52,483.81,20400.0,482.74,484.53,482.52,483.81,20400.0
2025-05-05 11:30:00,483.77,484.57,482.91,483.58,24712.0,483.77,484.57,482.91,483.58,24712.0
2025-05-05 12:00:00,483.59,485.2,483.48,485.11,41085.0,483.59,485.2,483.48,485.11,41085.0
2025-05-05 12:30:00,485.1,485.16,483.95,484.22,20059.0,485.1,485.16,483.95,484.22,20059.0
2025-05-05 13:00:00,484.22,484.22,483.07,483.28,25903.0,484.22,484.22,483.07,483.28,25903.0
2025-05-05 13:30:00,483.45,484.45,483.16,484.23,11644.0,483.45,484.45,483.16,484.23,11644.0
2025-05-05 14:00:00,484.22,484.88,483.83,484.39,12814.0,484.22,484.88,483.83,484.39,12814.0
2025-05-05 14:30:00,484.39,484.81,484.0,484.07,35676.0,484.39,484.81,484.0,484.07,35676.0
2025-05-05 15:00:00,484.14,485.13,483.7,484.06,30024.0,484.14,485.13,483.7,484.06,30024.0
2025-05-05 15:30:00,484.06,484.06,481.17,481.33,89499.0,484.06,484.06,481.17,481.33,89499.0
2025-05-06 09:30:00,478.05,481.77,477.35,479.49,39812.0,478.05,481.77,477.35,479.49,39812.0
2025-05-06 10:00:00,479.5,481.5,479.19,481.26,30860.0,479.5,481.5,479.19,481.26,30860.0
2025-05-06 10:30:00,480.83,481.32,478.86,478.86,12877.0,480.83,481.32,478.86,478.86,12877.0
2025-05-06 11:00:00,479.37,480.44,479.03,480.43,18641.0,479.37,480.44,479.03,480.43,18641.0
2025-05-06 11:30:00,480.43,480.92,477.41,477.41,10139.0,480.43,480.92,477.41,477.41,10139.0
2025-05-06 12:00:00,477.82,479.93,477.51,477.94,17107.0,477.82,479.93,477.51,477.94,17107.0
2025-05-06 12:30:00,478.46,478.94,476.0,476.21,10079.0,478.46,478.94,476.0,476.21,10079.0
2025-05-06 13:00:00,476.13,477.46,475.73,476.16,16542.0,476.13,477.46,475.73,476.16,16542.0
2025-05-06 13:30:00,476.77,476.91,475.4,475.96,8872.0,476.77,476.91,475.4,475.96,8872.0
2025-05-06 14:00:00,475.96,479.52,475.96,479.5,13210.0,475.96,479.52,475.96,479.5,13210.0
2025-05-06 14:30:00,479.47,480.15,479.1,480.03,19312.0,479.47,480.15,479.1,480.03,19312.0
2025-05-06 15:00:00,480.17,480.17,477.87,478.54,24664.0,480.17,480.17,477.87,478.54,24664.0
2025-05-06 15:30:00,478.54,478.79,475.01,475.05,75755.0,478.54,478.79,475.01,475.05,75755.0
2025-05-07 09:30:00,475.09,477.41,472.6,476.11,44783.0,475.09,477.41,472.6,476.11,44783.0
2025-05-07 10:00:00,475.86,475.91,473.35,474.22,14315.0,475.86,475.91,473.35,474.22,14315.0
2025-05-07 10:30:00,474.22,475.55,473.66,474.17,9140.0,474.22,475.55,473.66,474.17,9140.0
2025-05-07 11:00:00,473.79,475.57,473.78,475.49,7016.0,473.79,475.57,473.78,475.49,7016.0
2025-05-07 11:30:00,475.52,476.15,474.57,475.31,19876.0,475.52,476.15,474.57,475.31,19876.0
2025-05-07 12:00:00,475.31,476.74,474.79,474.79,12534.0,475.31,476.74,474.79,474.79,12534.0
2025-05-07 12:30:00,474.75,476.72,474.75,476.72,9937.0,474.75,476.72,474.75,476.72,9937.0
2025-05-07 13:00:00,476.58,477.39,476.0,476.31,8215.0,476.58,477.39,476.0,476.31,8215.0
2025-05-07 13:30:00,476.32,476.32,473.05,473.05,11306.0,476.32,476.32,473.05,473.05,11306.0
2025-05-07 14:00:00,473.0,474.98,470.0,470.01,52739.0,473.0,474.98,470.0,470.01,52739.0
2025-05-07 14:30:00,470.31,473.84,469.26,473.44,29047.0,470.31,473.84,469.26,473.44,29047.0
2025-05-07 15:00:00,473.34,474.01,471.02,471.3,22168.0,473.34,474.01,471.02,471.3,22168.0
2025-05-07 15:30:00,471.21,473.64,469.65,472.18,81722.0,471.21,473.64,469.65,472.18,81722.0
2025-05-08 09:30:00,477.91,481.21,476.51,479.63,38194.0,477.91,481.21,476.51,479.63,38194.0
2025-05-08 10:00:00,479.2,481.86,479.2,481.76,33851.0,479.2,481.86,479.2,481.76,33851.0
2025-05-08 10:30:00,481.76,482.3,478.91,479.91,24288.0,481.76,482.3,478.91,479.91,24288.0
2025-05-08 11:00:00,479.7,486.55,479.7,486.32,58475.0,479.7,486.55,479.7,486.32,58475.0
2025-05-08 11:30:00,486.15,490.01,485.97,489.86,40048.0,486.15,490.01,485.97,489.86,40048.0
2025-05-08 12:00:00,489.94,491.9,489.45,491.23,46996.0,489.94,491.9,489.45,491.23,46996.0
2025-05-08 12:30:00,491.47,493.58,491.46,492.53,18867.0,491.47,493.58,491.46,492.53,18867.0
2025-05-08 13:00:00,492.66,493.13,491.02,492.0,24937.0,492.66,493.13,491.02,492.0,24937.0
2025-05-08 13:30:00,492.11,492.5,489.89,490.16,59774.0,492.11,492.5,489.89,490.16,59774.0
2025-05-08 14:00:00,490.16,491.43,489.96,491.15,73093.0,490.16,491.43,489.96,491.15,73093.0
2025-05-08 14:30:00,491.15,492.83,491.13,491.93,19509.0,491.15,492.83,491.13,491.93,19509.0
2025-05-08 15:00:00,491.86,494.02,491.4,493.73,47341.0,491.86,494.02,491.4,493.73,47341.0
2025-05-08 15:30:00,493.77,494.19,489.97,490.2,153887.0,493.77,494.19,489.97,490.2,153887.0
2025-05-09 09:30:00,490.72,492.47,490.72,492.17,23147.0,490.72,492.47,490.72,492.17,23147.0
2025-05-09 10:00:00,492.18,492.9,489.12,490.27,18310.0,492.18,492.9,489.12,490.27,18310.0
2025-05-09 10:30:00,490.56,492.18,489.99,490.57,14457.0,490.56,492.18,489.99,490.57,14457.0
2025-05-09 11:00:00,490.31,491.06,489.9,490.96,7343.0,490.31,491.06,489.9,490.96,7343.0
2025-05-09 11:30:00,490.71,492.78,490.0,492.78,21440.0,490.71,492.78,490.0,492.78,21440.0
2025-05-09 12:00:00,492.84,492.89,491.14,491.73,11329.0,492.84,492.89,491.14,491.73,11329.0
2025-05-09 12:30:00,491.36,491.89,490.61,490.83,5849.0,491.36,491.89,490.61,490.83,5849.0
2025-05-09 13:00:00,491.04,492.66,490.6,492.46,8663.0,491.04,492.66,490.6,492.46,8663.0
2025-05-09 13:30:00,492.61,493.25,492.15,492.46,7886.0,492.61,493.25,492.15,492.46,7886.0
2025-05-09 14:00:00,492.87,492.87,491.94,492.0,5697.0,492.87,492.87,491.94,492.0,5697.0
2025-05-09 14:30:00,492.11,492.65,492.0,492.58,6025.0,492.11,492.65,492.0,492.58,6025.0
2025-05-09 15:00:00,492.64,493.93,492.04,492.72,20096.0,492.64,493.93,492.04,492.72,20096.0
2025-05-09 15:30:00,492.67,492.8,491.25,492.33,56693.0,492.67,492.8,491.25,492.33,56693.0
2025-05-12 09:30:00,507.74,514.0,502.7,506.99,124325.0,507.74,514.0,502.7,506.99,124325.0
2025-05-12 10:00:00,508.04,509.76,501.81,503.06,36319.0,508.04,509.76,501.81,503.06,36319.0
2025-05-12 10:30:00,503.43,504.28,499.81,500.0,31826.0,503.43,504.28,499.81,500.0,31826.0
2025-05-12 11:00:00,500.0,500.0,495.42,496.65,38357.0,500.0,500.0,495.42,496.65,38357.0
2025-05-12 11:30:00,497.02,497.6,495.11,495.19,45234.0,497.02,497.6,495.11,495.19,45234.0
2025-05-12 12:00:00,495.18,497.7,495.08,497.25,43458.0,495.18,497.7,495.08,497.25,43458.0
2025-05-12 12:30:00,497.23,499.36,497.0,499.04,67377.0,497.23,499.36,497.0,499.04,67377.0
2025-05-12 13:00:00,499.04,499.31,498.14,498.63,45418.0,499.04,499.31,498.14,498.63,45418.0
2025-05-12 13:30:00,498.68,499.18,496.62,497.0,20089.0,498.68,499.18,496.62,497.0,20089.0
2025-05-12 14:00:00,497.0,498.33,496.98,497.5,46819.0,497.0,498.33,496.98,497.5,46819.0
2025-05-12 14:30:00,497.53,497.9,496.49,496.55,26083.0,497.53,497.9,496.49,496.55,26083.0
2025-05-12 15:00:00,496.75,497.57,496.18,496.18,14005.0,496.75,497.57,496.18,496.18,14005.0
2025-05-12 15:30:00,496.22,496.44,493.96,495.58,111428.0,496.22,496.44,493.96,495.58,111428.0
2025-05-13 09:30:00,496.02,497.0,492.97,495.39,134581.0,496.02,497.0,492.97,495.39,134581.0
2025-05-13 10:00:00,495.46,499.32,495.45,497.99,31940.0,495.46,499.32,495.45,497.99,31940.0
2025-05-13 10:30:00,498.47,500.24,496.24,499.0,60687.0,498.47,500.24,496.24,499.0,60687.0
2025-05-13 11:00:00,498.92,500.0,498.41,499.45,19652.0,498.92,500.0,498.41,499.45,19652.0
2025-05-13 11:30:00,499.13,500.29,498.67,498.73,24745.0,499.13,500.29,498.67,498.73,24745.0
2025-05-13 12:00:00,498.83,499.08,497.81,498.35,15013.0,498.83,499.08,497.81,498.35,15013.0
2025-05-13 12:30:00,498.34,498.38,496.5,496.93,15431.0,498.34,498.38,496.5,496.93,15431.0
2025-05-13 13:00:00,497.03,498.5,496.32,498.39,25546.0,497.03,498.5,496.32,498.39,25546.0
2025-05-13 13:30:00,498.29,498.68,497.76,497.81,15885.0,498.29,498.68,497.76,497.81,15885.0
2025-05-13 14:00:00,498.0,499.64,497.69,499.23,24403.0,498.0,499.64,497.69,499.23,24403.0
2025-05-13 14:30:00,498.9,500.86,498.82,500.68,18171.0,498.9,500.86,498.82,500.68,18171.0
2025-05-13 15:00:00,500.56,500.75,500.19,500.31,23417.0,500.56,500.75,500.19,500.31,23417.0
2025-05-13 15:30:00,500.49,501.66,498.33,498.38,126533.0,500.49,501.66,498.33,498.38,126533.0
2025-05-14 09:30:00,498.77,501.02,496.4,498.94,101547.0,498.77,501.02,496.4,498.94,101547.0
2025-05-14 10:00:00,498.94,499.48,496.64,498.48,46540.0,498.94,499.48,496.64,498.48,46540.0
2025-05-14 10:30:00,498.22,499.09,497.93,498.25,17539.0,498.22,499.09,497.93,498.25,17539.0
2025-05-14 11:00:00,498.33,498.83,496.46,498.74,13360.0,498.33,498.83,496.46,498.74,13360.0
2025-05-14 11:30:00,498.54,499.32,497.65,498.53,24478.0,498.54,499.32,497.65,498.53,24478.0
2025-05-14 12:00:00,498.4,499.1,498.21,499.06,14699.0,498.4,499.1,498.21,499.06,14699.0
2025-05-14 12:30:00,498.83,499.19,497.25,498.15,17995.0,498.83,499.19,497.25,498.15,17995.0
2025-05-14 13:00:00,498.14,498.34,496.06,496.76,26754.0,498.14,498.34,496.06,496.76,26754.0
2025-05-14 13:30:00,496.86,497.9,496.41,497.8,18326.0,496.86,497.9,496.41,497.8,18326.0
2025-05-14 14:00:00,497.68,499.0,497.58,498.23,26567.0,497.68,499.0,497.58,498.23,26567.0
2025-05-14 14:30:00,498.41,499.45,498.18,498.76,22648.0,498.41,499.45,498.18,498.76,22648.0
2025-05-14 15:00:00,498.76,499.03,497.44,497.67,37389.0,498.76,499.03,497.44,497.67,37389.0
2025-05-14 15:30:00,497.62,498.68,496.2,496.94,195871.0,497.62,498.68,496.2,496.94,195871.0
2025-05-15 09:30:00,517.35,529.15,517.35,523.07,305560.0,517.35,529.15,517.35,523.07,305560.0
2025-05-15 10:00:00,523.45,531.54,518.94,519.82,223413.0,523.45,531.54,518.94,519.82,223413.0
2025-05-15 10:30:00,519.31,522.81,517.51,521.85,121135.0,519.31,522.81,517.51,521.85,121135.0
2025-05-15 11:00:00,521.74,523.6,519.14,523.22,85379.0,521.74,523.6,519.14,523.22,85379.0
2025-05-15 11:30:00,523.26,523.75,521.22,522.13,82725.0,523.26,523.75,521.22,522.13,82725.0
2025-05-15 12:00:00,521.64,523.58,514.62,516.75,72082.0,521.64,523.58,514.62,516.75,72082.0
2025-05-15 12:30:00,516.85,517.87,512.86,513.91,75039.0,516.85,517.87,512.86,513.91,75039.0
2025-05-15 13:00:00,514.16,516.38,509.04,509.04,65979.0,514.16,516.38,509.04,509.04,65979.0
2025-05-15 13:30:00,509.35,510.22,508.2,509.89,58722.0,509.35,510.22,508.2,509.89,58722.0
2025-05-15 14:00:00,509.89,514.57,509.26,513.06,45682.0,509.89,514.57,509.26,513.06,45682.0
2025-05-15 14:30:00,513.57,517.33,513.56,516.69,78579.0,513.57,517.33,513.56,516.69,78579.0
2025-05-15 15:00:00,516.95,518.87,515.7,518.87,108461.0,516.95,518.87,515.7,518.87,108461.0
2025-05-15 15:30:00,518.62,519.95,514.49,515.99,225719.0,518.62,519.95,514.49,515.99,225719.0
2025-05-16 09:30:00,515.8,523.1,515.8,522.76,166370.0,515.8,523.1,515.8,522.76,166370.0
2025-05-16 10:00:00,522.44,531.0,521.69,529.09,181001.0,522.44,531.0,521.69,529.09,181001.0
2025-05-16 10:30:00,528.73,530.23,526.37,527.0,79979.0,528.73,530.23,526.37,527.0,79979.0
2025-05-16 11:00:00,527.59,527.59,525.21,525.84,26328.0,527.59,527.59,525.21,525.84,26328.0
2025-05-16 11:30:00,526.1,528.64,525.67,528.32,40634.0,526.1,528.64,525.67,528.32,40634.0
2025-05-16 12:00:00,528.5,531.32,527.95,531.14,51893.0,528.5,531.32,527.95,531.14,51893.0
2025-05-16 12:30:00,531.14,533.2,531.14,532.3,64813.0,531.14,533.2,531.14,532.3,64813.0
2025-05-16 13:00:00,532.3,532.77,530.46,532.24,38502.0,532.3,532.77,530.46,532.24,38502.0
2025-05-16 13:30:00,532.55,533.57,532.22,532.33,69484.0,532.55,533.57,532.22,532.33,69484.0
2025-05-16 14:00:00,532.33,533.54,531.06,531.43,50153.0,532.33,533.54,531.06,531.43,50153.0
2025-05-16 14:30:00,531.21,532.6,530.49,531.5,34950.0,531.21,532.6,530.49,531.5,34950.0
2025-05-16 15:00:00,531.42,533.78,531.19,531.19,58088.0,531.42,533.78,531.19,531.19,58088.0
2025-05-16 15:30:00,531.09,531.96,529.47,531.57,178814.0,531.09,531.96,529.47,531.57,178814.0
2025-05-19 09:30:00,526.01,527.99,521.55,527.95,62708.0,526.01,527.99,521.55,527.95,62708.0
2025-05-19 10:00:00,528.0,529.22,525.78,526.56,51342.0,528.0,529.22,525.78,526.56,51342.0
2025-05-19 10:30:00,526.98,529.21,526.32,527.88,50551.0,526.98,529.21,526.32,527.88,50551.0
2025-05-19 11:00:00,527.92,530.23,527.76,529.08,45618.0,527.92,530.23,527.76,529.08,45618.0
2025-05-19 11:30:00,529.19,531.47,529.02,530.38,20265.0,529.19,531.47,529.02,530.38,20265.0
2025-05-19 12:00:00,530.16,532.47,530.16,532.47,19944.0,530.16,532.47,530.16,532.47,19944.0
2025-05-19 12:30:00,532.23,532.4,531.21,532.18,18612.0,532.23,532.4,531.21,532.18,18612.0
2025-05-19 13:00:00,532.04,532.31,530.52,531.31,14152.0,532.04,532.31,530.52,531.31,14152.0
2025-05-19 13:30:00,531.3,531.3,529.66,530.16,14602.0,531.3,531.3,529.66,530.16,14602.0
2025-05-19 14:00:00,530.23,530.82,529.11,529.75,13665.0,530.23,530.82,529.11,529.75,13665.0
2025-05-19 14:30:00,529.76,530.41,529.66,530.02,18839.0,529.76,530.41,529.66,530.02,18839.0
2025-05-19 15:00:00,530.14,530.26,528.96,529.45,15885.0,530.14,530.26,528.96,529.45,15885.0
2025-05-19 15:30:00,529.54,530.17,529.14,530.15,55384.0,529.54,530.17,529.14,530.15,55384.0
2025-05-20 09:30:00,527.69,529.13,525.22,529.13,38683.0,527.69,529.13,525.22,529.13,38683.0
2025-05-20 10:00:00,529.02,529.33,528.04,529.25,85192.0,529.02,529.33,528.04,529.25,85192.0
2025-05-20 10:30:00,529.01,529.75,528.04,528.47,26936.0,529.01,529.75,528.04,528.47,26936.0
2025-05-20 11:00:00,528.33,528.77,525.93,526.61,35831.0,528.33,528.77,525.93,526.61,35831.0
2025-05-20 11:30:00,526.2,526.2,524.1,525.35,34177.0,526.2,526.2,524.1,525.35,34177.0
2025-05-20 12:00:00,525.05,526.83,525.02,526.78,24013.0,525.05,526.83,525.02,526.78,24013.0
2025-05-20 12:30:00,526.9,527.25,526.43,527.06,9028.0,526.9,527.25,526.43,527.06,9028.0
2025-05-20 13:00:00,526.92,527.5,526.79,527.26,11032.0,526.92,527.5,526.79,527.26,11032.0
2025-05-20 13:30:00,527.26,527.78,527.18,527.59,9854.0,527.26,527.78,527.18,527.59,9854.0
2025-05-20 14:00:00,527.39,527.62,525.45,525.81,23754.0,527.39,527.62,525.45,525.81,23754.0
2025-05-20 14:30:00,525.74,526.47,525.51,525.58,12125.0,525.74,526.47,525.51,525.58,12125.0
2025-05-20 15:00:00,525.61,525.61,523.81,524.47,20351.0,525.61,525.61,523.81,524.47,20351.0
2025-05-20 15:30:00,524.35,526.35,524.35,525.99,64573.0,524.35,526.35,524.35,525.99,64573.0
2025-05-21 09:30:00,519.57,523.01,519.38,522.37,44330.0,519.57,523.01,519.38,522.37,44330.0
2025-05-21 10:00:00,522.62,522.71,520.59,521.72,22969.0,522.62,522.71,520.59,521.72,22969.0
2025-05-21 10:30:00,521.23,521.23,519.75,520.35,16175.0,521.23,521.23,519.75,520.35,16175.0
2025-05-21 11:00:00,520.38,520.72,519.03,519.21,13329.0,520.38,520.72,519.03,519.21,13329.0
2025-05-21 11:30:00,518.83,519.78,518.78,518.8,12824.0,518.83,519.78,518.78,518.8,12824.0
2025-05-21 12:00:00,518.99,520.0,518.72,519.41,27961.0,518.99,520.0,518.72,519.41,27961.0
2025-05-21 12:30:00,519.58,519.93,519.05,519.38,10076.0,519.58,519.93,519.05,519.38,10076.0
2025-05-21 13:00:00,519.54,519.74,514.42,514.42,39802.0,519.54,519.74,514.42,514.42,39802.0
2025-05-21 13:30:00,514.12,517.04,514.08,516.25,20329.0,514.12,517.04,514.08,516.25,20329.0
2025-05-21 14:00:00,516.45,516.45,514.99,516.37,9944.0,516.45,516.45,514.99,516.37,9944.0
2025-05-21 14:30:00,516.16,517.2,515.61,516.49,23890.0,516.16,517.2,515.61,516.49,23890.0
2025-05-21 15:00:00,516.67,516.84,514.87,515.41,19993.0,516.67,516.84,514.87,515.41,19993.0
2025-05-21 15:30:00,515.55,516.76,514.59,514.78,79756.0,515.55,516.76,514.59,514.78,79756.0
2025-05-22 09:30:00,512.82,514.0,511.35,512.69,52119.0,512.82,514.0,511.35,512.69,52119.0
2025-05-22 10:00:00,512.71,515.26,512.22,513.1,28658.0,512.71,515.26,512.22,513.1,28658.0
2025-05-22 10:30:00,513.42,514.48,512.43,514.1,13799.0,513.42,514.48,512.43,514.1,13799.0
2025-05-22 11:00:00,514.1,515.37,514.03,514.95,10813.0,514.1,515.37,514.03,514.95,10813.0
2025-05-22 11:30:00,514.76,516.58,514.76,516.27,9011.0,514.76,516.58,514.76,516.27,9011.0
2025-05-22 12:00:00,516.4,517.19,515.83,515.84,15987.0,516.4,517.19,515.83,515.84,15987.0
2025-05-22 12:30:00,515.99,516.41,515.19,515.85,6688.0,515.99,516.41,515.19,515.85,6688.0
2025-05-22 13:00:00,516.07,518.29,515.76,518.07,8899.0,516.07,518.29,515.76,518.07,8899.0
2025-05-22 13:30:00,517.97,518.63,517.21,518.39,11221.0,517.97,518.63,517.21,518.39,11221.0
2025-05-22 14:00:00,518.27,519.16,518.2,518.48,15957.0,518.27,519.16,518.2,518.48,15957.0
2025-05-22 14:30:00,518.37,518.65,517.79,518.42,11175.0,518.37,518.65,517.79,518.42,11175.0
2025-05-22 15:00:00,518.68,518.83,517.85,518.71,18811.0,518.68,518.83,517.85,518.71,18811.0
2025-05-22 15:30:00,518.64,518.95,515.0,515.8,79006.0,518.64,518.95,515.0,515.8,79006.0
2025-05-23 09:30:00,510.95,514.98,510.52,514.11,30496.0,510.95,514.98,510.52,514.11,30496.0
2025-05-23 10:00:00,514.3,516.77,512.13,512.58,51003.0,514.3,516.77,512.13,512.58,51003.0
2025-05-23 10:30:00,512.64,513.77,510.01,510.87,24440.0,512.64,513.77,510.01,510.87,24440.0
2025-05-23 11:00:00,510.82,511.99,510.0,511.6,21125.0,510.82,511.99,510.0,511.6,21125.0
2025-05-23 11:30:00,511.6,512.77,510.76,510.79,23399.0,511.6,512.77,510.76,510.79,23399.0
2025-05-23 12:00:00,510.89,511.09,510.0,510.88,10388.0,510.89,511.09,510.0,510.88,10388.0
2025-05-23 12:30:00,510.51,510.99,509.68,510.28,8558.0,510.51,510.99,509.68,510.28,8558.0
2025-05-23 13:00:00,510.56,512.16,510.4,511.87,5452.0,510.56,512.16,510.4,511.87,5452.0
2025-05-23 13:30:00,512.04,512.04,510.91,511.18,7001.0,512.04,512.04,510.91,511.18,7001.0
2025-05-23 14:00:00,511.02,512.0,510.6,511.0,5588.0,511.02,512.0,510.6,511.0,5588.0
2025-05-23 14:30:00,511.17,511.59,510.75,510.96,8310.0,511.17,511.59,510.75,510.96,8310.0
2025-05-23 15:00:00,510.82,511.74,510.16,510.3,7902.0,510.82,511.74,510.16,510.3,7902.0
2025-05-23 15:30:00,510.29,510.61,508.69,509.71,54467.0,510.29,510.61,508.69,509.71,54467.0
2025-05-27 09:30:00,512.79,514.95,509.16,509.44,58072.0,512.79,514.95,509.16,509.44,58072.0
2025-05-27 10:00:00,509.75,512.35,508.37,511.56,37191.0,509.75,512.35,508.37,511.56,37191.0
2025-05-27 10:30:00,511.56,512.49,508.99,509.11,25305.0,511.56,512.49,508.99,509.11,25305.0
2025-05-27 11:00:00,509.41,509.44,505.8,507.75,43886.0,509.41,509.44,505.8,507.75,43886.0
2025-05-27 11:30:00,507.75,509.51,507.36,508.46,21212.0,507.75,509.51,507.36,508.46,21212.0
2025-05-27 12:00:00,508.45,509.8,508.2,509.05,16764.0,508.45,509.8,508.2,509.05,16764.0
2025-05-27 12:30:00,508.97,509.95,508.32,509.95,19106.0,508.97,509.95,508.32,509.95,19106.0
2025-05-27 13:00:00,509.95,509.95,508.94,509.17,9779.0,509.95,509.95,508.94,509.17,9779.0
2025-05-27 13:30:00,509.01,510.77,509.01,510.77,12561.0,509.01,510.77,509.01,510.77,12561.0
2025-05-27 14:00:00,510.58,510.97,510.14,510.77,7829.0,510.58,510.97,510.14,510.77,7829.0
2025-05-27 14:30:00,510.77,511.24,509.95,510.0,8082.0,510.77,511.24,509.95,510.0,8082.0
2025-05-27 15:00:00,509.99,510.61,509.31,509.44,17156.0,509.99,510.61,509.31,509.44,17156.0
2025-05-27 15:30:00,509.52,509.89,508.31,509.57,90231.0,509.52,509.89,508.31,509.57,90231.0
2025-05-28 09:30:00,510.37,511.72,508.29,511.72,37156.0,510.37,511.72,508.29,511.72,37156.0
2025-05-28 10:00:00,511.3,511.72,508.64,509.2,20890.0,511.3,511.72,508.64,509.2,20890.0
2025-05-28 10:30:00,508.83,509.27,505.84,507.28,24706.0,508.83,509.27,505.84,507.28,24706.0
2025-05-28 11:00:00,507.51,508.03,506.13,506.4,16678.0,507.51,508.03,506.13,506.4,16678.0
2025-05-28 11:30:00,506.26,507.85,506.11,506.93,14795.0,506.26,507.85,506.11,506.93,14795.0
2025-05-28 12:00:00,507.58,508.39,507.06,507.85,7181.0,507.58,508.39,507.06,507.85,7181.0
2025-05-28 12:30:00,507.82,508.46,507.51,508.11,5901.0,507.82,508.46,507.51,508.11,5901.0
2025-05-28 13:00:00,508.31,509.24,508.23,508.56,14104.0,508.31,509.24,508.23,508.56,14104.0
2025-05-28 13:30:00,508.51,509.0,508.11,508.74,4681.0,508.51,509.0,508.11,508.74,4681.0
2025-05-28 14:00:00,508.74,509.46,508.73,509.14,5438.0,508.74,509.46,508.73,509.14,5438.0
2025-05-28 14:30:00,509.38,509.78,507.43,508.88,10232.0,509.38,509.78,507.43,508.88,10232.0
2025-05-28 15:00:00,508.88,510.22,508.75,509.16,20972.0,508.88,510.22,508.75,509.16,20972.0
2025-05-28 15:30:00,509.16,509.25,507.46,507.94,54854.0,509.16,509.25,507.46,507.94,54854.0
2025-05-29 09:30:00,510.5,510.5,506.72,508.54,30222.0,510.5,510.5,506.72,508.54,30222.0
2025-05-29 10:00:00,508.49,509.18,506.77,508.08,16979.0,508.49,509.18,506.77,508.08,16979.0
2025-05-29 10:30:00,507.96,508.21,505.89,507.75,16663.0,507.96,508.21,505.89,507.75,16663.0
2025-05-29 11:00:00,507.69,507.89,506.42,507.28,15438.0,507.69,507.89,506.42,507.28,15438.0
2025-05-29 11:30:00,507.42,507.42,503.21,503.21,15661.0,507.42,507.42,503.21,503.21,15661.0
2025-05-29 12:00:00,502.98,504.5,502.79,504.5,19658.0,502.98,504.5,502.79,504.5,19658.0
2025-05-29 12:30:00,504.35,505.19,504.2,504.68,11870.0,504.35,505.19,504.2,504.68,11870.0
2025-05-29 13:00:00,505.02,505.49,504.45,504.82,14292.0,505.02,505.49,504.45,504.82,14292.0
2025-05-29 13:30:00,504.38,505.79,504.38,505.08,11165.0,504.38,505.79,504.38,505.08,11165.0
2025-05-29 14:00:00,505.15,505.69,503.64,504.0,12825.0,505.15,505.69,503.64,504.0,12825.0
2025-05-29 14:30:00,504.38,505.91,504.21,504.52,12610.0,504.38,505.91,504.21,504.52,12610.0
2025-05-29 15:00:00,504.35,504.76,503.02,503.22,18965.0,504.35,504.76,503.02,503.22,18965.0
2025-05-29 15:30:00,503.22,503.76,502.08,503.17,104687.0,503.22,503.76,502.08,503.17,104687.0
2025-05-30 09:30:00,505.18,513.85,503.11,505.14,138589.0,505.18,513.85,503.11,505.14,138589.0
2025-05-30 10:00:00,505.61,507.95,505.61,507.03,21762.0,505.61,507.95,505.61,507.03,21762.0
2025-05-30 10:30:00,507.2,507.9,506.32,506.43,29972.0,507.2,507.9,506.32,506.43,29972.0
2025-05-30 11:00:00,506.33,508.03,505.86,506.65,15461.0,506.33,508.03,505.86,506.65,15461.0
2025-05-30 11:30:00,506.71,507.75,506.44,507.19,19264.0,506.71,507.75,506.44,507.19,19264.0
2025-05-30 12:00:00,507.41,508.12,505.16,505.18,20180.0,507.41,508.12,505.16,505.18,20180.0
2025-05-30 12:30:00,505.37,507.53,504.68,506.64,26568.0,505.37,507.53,504.68,506.64,26568.0
2025-05-30 13:00:00,506.78,508.39,506.65,508.37,10773.0,506.78,508.39,506.65,508.37,10773.0
2025-05-30 13:30:00,508.3,509.24,507.27,508.92,32904.0,508.3,509.24,507.27,508.92,32904.0
2025-05-30 14:00:00,509.1,510.49,508.85,510.06,19283.0,509.1,510.49,508.85,510.06,19283.0
2025-05-30 14:30:00,510.01,510.08,508.92,509.08,13011.0,510.01,510.08,508.92,509.08,13011.0
2025-05-30 15:00:00,509.02,509.56,507.56,508.45,28954.0,509.02,509.56,507.56,508.45,28954.0
2025-05-30 15:30:00,508.45,508.57,505.53,506.14,112327.0,508.45,508.57,505.53,506.14,112327.0
2025-06-02 09:30:00,506.16,507.13,501.47,501.83,60665.0,506.16,507.13,501.47,501.83,60665.0
2025-06-02 10:00:00,501.5,505.87,501.02,505.07,23311.0,501.5,505.87,501.02,505.07,23311.0
2025-06-02 10:30:00,505.26,506.5,505.0,506.44,12795.0,505.26,506.5,505.0,506.44,12795.0
2025-06-02 11:00:00,506.12,506.27,503.74,503.8,19118.0,506.12,506.27,503.74,503.8,19118.0
2025-06-02 11:30:00,503.61,504.31,503.12,503.9,10765.0,503.61,504.31,503.12,503.9,10765.0
2025-06-02 12:00:00,503.89,505.09,503.88,504.57,21644.0,503.89,505.09,503.88,504.57,21644.0
2025-06-02 12:30:00,504.81,505.29,504.68,505.24,22851.0,504.81,505.29,504.68,505.24,22851.0
2025-06-02 13:00:00,505.57,506.04,504.84,505.08,14657.0,505.57,506.04,504.84,505.08,14657.0
2025-06-02 13:30:00,505.27,506.69,505.05,506.59,11374.0,505.27,506.69,505.05,506.59,11374.0
2025-06-02 14:00:00,506.61,507.37,506.01,506.87,18263.0,506.61,507.37,506.01,506.87,18263.0
2025-06-02 14:30:00,507.12,507.92,507.09,507.8,14858.0,507.12,507.92,507.09,507.8,14858.0
2025-06-02 15:00:00,507.86,509.28,507.27,508.98,31613.0,507.86,509.28,507.27,508.98,31613.0
2025-06-02 15:30:00,508.98,508.98,507.51,508.15,79448.0,508.98,508.98,507.51,508.15,79448.0
2025-06-03 09:30:00,506.6,510.2,506.02,507.45,47957.0,506.6,510.2,506.02,507.45,47957.0
2025-06-03 10:00:00,507.85,512.2,507.45,512.2,34471.0,507.85,512.2,507.45,512.2,34471.0
2025-06-03 10:30:00,512.04,512.08,510.19,510.76,20712.0,512.04,512.08,510.19,510.76,20712.0
2025-06-03 11:00:00,510.5,512.95,510.46,512.42,35251.0,510.5,512.95,510.46,512.42,35251.0
2025-06-03 11:30:00,512.43,513.18,511.26,512.36,16268.0,512.43,513.18,511.26,512.36,16268.0
2025-06-03 12:00:00,512.37,513.3,512.37,512.77,16662.0,512.37,513.3,512.37,512.77,16662.0
2025-06-03 12:30:00,512.98,513.16,512.5,513.06,17577.0,512.98,513.16,512.5,513.06,17577.0
2025-06-03 13:00:00,512.9,513.6,512.7,513.58,12161.0,512.9,513.6,512.7,513.58,12161.0
2025-06-03 13:30:00,513.7,514.07,513.24,513.34,18525.0,513.7,514.07,513.24,513.34,18525.0
2025-06-03 14:00:00,513.46,514.0,512.67,514.0,25232.0,513.46,514.0,512.67,514.0,25232.0
2025-06-03 14:30:00,514.07,514.68,513.9,513.97,39317.0,514.07,514.68,513.9,513.97,39317.0
2025-06-03 15:00:00,514.09,514.34,513.1,513.36,30795.0,514.09,514.34,513.1,513.36,30795.0
2025-06-03 15:30:00,513.29,514.13,512.51,513.41,77520.0,513.29,514.13,512.51,513.41,77520.0
2025-06-04 09:30:00,514.44,515.81,512.65,514.82,34416.0,514.44,515.81,512.65,514.82,34416.0
2025-06-04 10:00:00,514.71,516.73,513.65,515.88,69440.0,514.71,516.73,513.65,515.88,69440.0
2025-06-04 10:30:00,515.82,516.0,512.7,513.11,40153.0,515.82,516.0,512.7,513.11,40153.0
2025-06-04 11:00:00,513.38,514.03,511.5,512.32,13009.0,513.38,514.03,511.5,512.32,13009.0
2025-06-04 11:30:00,511.8,512.24,510.71,510.85,7910.0,511.8,512.24,510.71,510.85,7910.0
2025-06-04 12:00:00,511.21,511.23,509.7,509.85,11917.0,511.21,511.23,509.7,509.85,11917.0
2025-06-04 12:30:00,509.85,511.19,509.78,510.71,16296.0,509.85,511.19,509.78,510.71,16296.0
2025-06-04 13:00:00,510.76,511.19,510.65,511.12,10743.0,510.76,511.19,510.65,511.12,10743.0
2025-06-04 13:30:00,511.22,511.46,510.97,511.11,6765.0,511.22,511.46,510.97,511.11,6765.0
2025-06-04 14:00:00,511.26,511.39,508.94,508.94,18969.0,511.26,511.39,508.94,508.94,18969.0
2025-06-04 14:30:00,508.94,509.19,508.06,508.42,46498.0,508.94,509.19,508.06,508.42,46498.0
2025-06-04 15:00:00,508.33,509.12,507.45,509.12,21570.0,508.33,509.12,507.45,509.12,21570.0
2025-06-04 15:30:00,509.17,509.92,507.78,507.78,93958.0,509.17,509.92,507.78,507.78,93958.0
2025-06-05 09:30:00,510.1,513.86,508.46,509.42,80171.0,510.1,513.86,508.46,509.42,80171.0
2025-06-05 10:00:00,508.47,510.09,507.05,510.09,39212.0,508.47,510.09,507.05,510.09,39212.0
2025-06-05 10:30:00,509.76,511.2,507.76,509.81,45886.0,509.76,511.2,507.76,509.81,45886.0
2025-06-05 11:00:00,510.02,510.85,509.14,510.85,29381.0,510.02,510.85,509.14,510.85,29381.0
2025-06-05 11:30:00,510.48,511.51,510.17,511.51,19754.0,510.48,511.51,510.17,511.51,19754.0
2025-06-05 12:00:00,511.23,514.0,510.94,513.72,43329.0,511.23,514.0,510.94,513.72,43329.0
2025-06-05 12:30:00,513.73,513.83,511.54,512.74,25693.0,513.73,513.83,511.54,512.74,25693.0
2025-06-05 13:00:00,512.85,514.61,512.73,514.36,18497.0,512.85,514.61,512.73,514.36,18497.0
2025-06-05 13:30:00,514.43,514.91,512.34,512.49,15226.0,514.43,514.91,512.34,512.49,15226.0
2025-06-05 14:00:00,512.41,513.4,511.65,512.69,27576.0,512.41,513.4,511.65,512.69,27576.0
2025-06-05 14:30:00,512.73,513.72,512.6,513.07,23456.0,512.73,513.72,512.6,513.07,23456.0
2025-06-05 15:00:00,513.26,513.5,510.64,511.07,44948.0,513.26,513.5,510.64,511.07,44948.0
2025-06-05 15:30:00,511.12,512.27,510.2,511.07,82544.0,511.12,512.27,510.2,511.07,82544.0
2025-06-06 09:30:00,519.63,526.0,518.02,521.76,99122.0,519.63,526.0,518.02,521.76,99122.0
2025-06-06 10:00:00,522.45,523.38,519.8,523.2,36709.0,522.45,523.38,519.8,523.2,36709.0
2025-06-06 10:30:00,523.18,523.7,522.0,522.42,29494.0,523.18,523.7,522.0,522.42,29494.0
2025-06-06 11:00:00,522.38,524.29,519.48,520.2,25688.0,522.38,524.29,519.48,520.2,25688.0
2025-06-06 11:30:00,520.19,522.52,519.67,522.39,24687.0,520.19,522.52,519.67,522.39,24687.0
2025-06-06 12:00:00,522.53,522.53,521.42,522.02,32612.0,522.53,522.53,521.42,522.02,32612.0
2025-06-06 12:30:00,521.89,524.51,521.72,523.01,137084.0,521.89,524.51,521.72,523.01,137084.0
2025-06-06 13:00:00,523.19,523.47,521.58,522.79,16497.0,523.19,523.47,521.58,522.79,16497.0
2025-06-06 13:30:00,522.81,523.55,522.16,522.28,20033.0,522.81,523.55,522.16,522.28,20033.0
2025-06-06 14:00:00,522.27,523.45,522.2,522.32,24820.0,522.27,523.45,522.2,522.32,24820.0
2025-06-06 14:30:00,522.12,523.31,521.33,521.38,31949.0,522.12,523.31,521.33,521.38,31949.0
2025-06-06 15:00:00,521.56,522.08,520.88,521.16,25777.0,521.56,522.08,520.88,521.16,25777.0
2025-06-06 15:30:00,521.27,521.51,518.67,519.84,96625.0,521.27,521.51,518.67,519.84,96625.0
2025-06-09 09:30:00,520.0,523.01,518.85,521.33,74232.0,520.0,523.01,518.85,521.33,74232.0
2025-06-09 10:00:00,521.22,522.53,518.66,519.66,25680.0,521.22,522.53,518.66,519.66,25680.0
2025-06-09 10:30:00,519.5,520.23,517.98,519.32,26827.0,519.5,520.23,517.98,519.32,26827.0
2025-06-09 11:00:00,519.67,520.66,517.6,520.55,46042.0,519.67,520.66,517.6,520.55,46042.0
2025-06-09 11:30:00,520.67,523.36,520.66,522.99,28871.0,520.67,523.36,520.66,522.99,28871.0
2025-06-09 12:00:00,522.92,523.95,522.24,523.94,31737.0,522.92,523.95,522.24,523.94,31737.0
2025-06-09 12:30:00,523.79,524.25,523.03,524.08,19842.0,523.79,524.25,523.03,524.08,19842.0
2025-06-09 13:00:00,523.89,525.46,523.88,524.85,15779.0,523.89,525.46,523.88,524.85,15779.0
2025-06-09 13:30:00,524.81,525.36,524.66,525.03,23105.0,524.81,525.36,524.66,525.03,23105.0
2025-06-09 14:00:00,525.36,525.57,524.57,525.4,19772.0,525.36,525.57,524.57,525.4,19772.0
2025-06-09 14:30:00,525.4,525.61,523.67,524.42,23352.0,525.4,525.61,523.67,524.42,23352.0
2025-06-09 15:00:00,524.43,524.58,523.65,523.79,34886.0,524.43,524.58,523.65,523.79,34886.0
2025-06-09 15:30:00,523.92,523.93,521.34,521.48,99577.0,523.92,523.93,521.34,521.48,99577.0
2025-06-10 09:30:00,519.93,520.61,508.96,513.27,120325.0,519.93,520.61,508.96,513.27,120325.0
2025-06-10 10:00:00,513.28,516.03,511.6,515.96,26896.0,513.28,516.03,511.6,515.96,26896.0
2025-06-10 10:30:00,516.0,516.0,513.52,514.3,16654.0,516.0,516.0,513.52,514.3,16654.0
2025-06-10 11:00:00,514.08,516.16,513.44,515.32,22782.0,514.08,516.16,513.44,515.32,22782.0
2025-06-10 11:30:00,515.06,515.55,513.75,515.27,21409.0,515.06,515.55,513.75,515.27,21409.0
2025-06-10 12:00:00,515.37,515.8,513.91,514.14,12802.0,515.37,515.8,513.91,514.14,12802.0
2025-06-10 12:30:00,514.14,516.12,513.84,516.08,35658.0,514.14,516.12,513.84,516.08,35658.0
2025-06-10 13:00:00,515.86,516.66,514.92,515.17,27488.0,515.86,516.66,514.92,515.17,27488.0
2025-06-10 13:30:00,515.28,515.67,513.95,514.1,13358.0,515.28,515.67,513.95,514.1,13358.0
2025-06-10 14:00:00,513.96,514.46,512.72,514.19,23945.0,513.96,514.46,512.72,514.19,23945.0
2025-06-10 14:30:00,514.51,515.57,514.03,515.1,27513.0,514.51,515.57,514.03,515.1,27513.0
2025-06-10 15:00:00,515.36,515.76,514.6,514.97,31594.0,515.36,515.76,514.6,514.97,31594.0
2025-06-10 15:30:00,514.97,516.61,513.3,515.9,179827.0,514.97,516.61,513.3,515.9,179827.0
2025-06-11 09:30:00,518.21,518.43,512.63,517.25,48651.0,518.21,518.43,512.63,517.25,48651.0
2025-06-11 10:00:00,517.59,517.69,515.63,516.9,34711.0,517.59,517.69,515.63,516.9,34711.0
2025-06-11 10:30:00,516.89,517.7,515.17,517.12,21666.0,516.89,517.7,515.17,517.12,21666.0
2025-06-11 11:00:00,517.39,519.35,517.39,518.76,57264.0,517.39,519.35,517.39,518.76,57264.0
2025-06-11 11:30:00,518.42,518.84,517.48,518.81,14998.0,518.42,518.84,517.48,518.81,14998.0
2025-06-11 12:00:00,518.64,518.73,517.32,518.52,17158.0,518.64,518.73,517.32,518.52,17158.0
2025-06-11 12:30:00,518.7,518.98,517.98,518.75,12340.0,518.7,518.98,517.98,518.75,12340.0
2025-06-11 13:00:00,518.75,520.24,518.54,520.09,25004.0,518.75,520.24,518.54,520.09,25004.0
2025-06-11 13:30:00,520.27,521.3,519.74,520.86,35701.0,520.27,521.3,519.74,520.86,35701.0
2025-06-11 14:00:00,520.98,520.98,518.07,519.97,18856.0,520.98,520.98,518.07,519.97,18856.0
2025-06-11 14:30:00,519.72,521.4,519.26,520.46,19446.0,519.72,521.4,519.26,520.46,19446.0
2025-06-11 15:00:00,520.46,521.1,519.81,520.76,18155.0,520.46,521.1,519.81,520.76,18155.0
2025-06-11 15:30:00,520.91,521.61,520.15,520.78,90954.0,520.91,521.61,520.15,520.78,90954.0
2025-06-12 09:30:00,518.5,518.5,515.0,515.97,42151.0,518.5,518.5,515.0,515.97,42151.0
2025-06-12 10:00:00,516.18,518.82,515.47,518.66,28557.0,516.18,518.82,515.47,518.66,28557.0
2025-06-12 10:30:00,518.7,519.74,518.36,519.34,13535.0,518.7,519.74,518.36,519.34,13535.0
2025-06-12 11:00:00,519.44,520.11,517.23,518.38,23588.0,519.44,520.11,517.23,518.38,23588.0
2025-06-12 11:30:00,518.71,518.71,517.72,517.83,10245.0,518.71,518.71,517.72,517.83,10245.0
2025-06-12 12:00:00,517.96,518.36,516.64,516.64,5944.0,517.96,518.36,516.64,516.64,5944.0
2025-06-12 12:30:00,517.42,518.72,517.08,518.26,9991.0,517.42,518.72,517.08,518.26,9991.0
2025-06-12 13:00:00,518.23,519.47,518.2,518.72,26219.0,518.23,519.47,518.2,518.72,26219.0
2025-06-12 13:30:00,518.54,519.37,518.33,518.33,12283.0,518.54,519.37,518.33,518.33,12283.0
2025-06-12 14:00:00,518.59,518.92,517.11,517.12,14629.0,518.59,518.92,517.11,517.12,14629.0
2025-06-12 14:30:00,516.87,517.27,516.64,517.12,14906.0,516.87,517.27,516.64,517.12,14906.0
2025-06-12 15:00:00,517.22,517.68,515.72,515.78,25676.0,517.22,517.68,515.72,515.78,25676.0
2025-06-12 15:30:00,515.63,517.33,515.5,517.09,82880.0,515.63,517.33,515.5,517.09,82880.0
2025-06-13 09:30:00,513.0,515.03,510.99,513.33,45694.0,513.0,515.03,510.99,513.33,45694.0
2025-06-13 10:00:00,513.42,513.74,511.27,512.14,14184.0,513.42,513.74,511.27,512.14,14184.0
2025-06-13 10:30:00,512.13,513.56,511.12,513.53,13702.0,512.13,513.56,511.12,513.53,13702.0
2025-06-13 11:00:00,513.69,515.87,513.04,515.1,9388.0,513.69,515.87,513.04,515.1,9388.0
2025-06-13 11:30:00,515.51,516.3,514.67,515.56,8713.0,515.51,516.3,514.67,515.56,8713.0
2025-06-13 12:00:00,515.67,516.4,515.19,515.34,13016.0,515.67,516.4,515.19,515.34,13016.0
2025-06-13 12:30:00,515.44,516.04,514.81,515.21,11972.0,515.44,516.04,514.81,515.21,11972.0
2025-06-13 13:00:00,515.22,515.3,513.98,513.98,6626.0,515.22,515.3,513.98,513.98,6626.0
2025-06-13 13:30:00,513.67,514.6,513.56,514.23,4451.0,513.67,514.6,513.56,514.23,4451.0
2025-06-13 14:00:00,514.44,514.65,511.72,512.18,8683.0,514.44,514.65,511.72,512.18,8683.0
2025-06-13 14:30:00,511.97,512.02,510.65,511.25,24182.0,511.97,512.02,510.65,511.25,24182.0
2025-06-13 15:00:00,511.24,511.24,508.04,508.35,32870.0,511.24,511.24,508.04,508.35,32870.0
2025-06-13 15:30:00,508.31,509.71,507.73,509.58,76859.0,508.31,509.71,507.73,509.58,76859.0
2025-06-16 09:30:00,515.28,516.76,512.85,514.79,86329.0,515.28,516.76,512.85,514.79,86329.0
2025-06-16 10:00:00,514.49,517.81,514.49,517.11,21033.0,514.49,517.81,514.49,517.11,21033.0
2025-06-16 10:30:00,517.09,520.54,517.08,520.25,42607.0,517.09,520.54,517.08,520.25,42607.0
2025-06-16 11:00:00,519.89,522.97,519.6,522.56,29744.0,519.89,522.97,519.6,522.56,29744.0
2025-06-16 11:30:00,522.5,524.68,522.0,524.42,31193.0,522.5,524.68,522.0,524.42,31193.0
2025-06-16 12:00:00,524.46,526.23,523.91,524.96,47205.0,524.46,526.23,523.91,524.96,47205.0
2025-06-16 12:30:00,525.51,525.51,523.08,523.32,26303.0,525.51,525.51,523.08,523.32,26303.0
2025-06-16 13:00:00,523.43,525.7,522.93,525.43,23583.0,523.43,525.7,522.93,525.43,23583.0
2025-06-16 13:30:00,525.77,526.3,524.75,525.47,33568.0,525.77,526.3,524.75,525.47,33568.0
2025-06-16 14:00:00,525.72,526.44,525.25,526.13,16482.0,525.72,526.44,525.25,526.13,16482.0
2025-06-16 14:30:00,526.03,526.25,525.43,525.96,28214.0,526.03,526.25,525.43,525.96,28214.0
2025-06-16 15:00:00,526.16,526.16,524.21,524.22,35624.0,526.16,526.16,524.21,524.22,35624.0
2025-06-16 15:30:00,524.08,525.32,523.85,524.44,69231.0,524.08,525.32,523.85,524.44,69231.0
2025-06-17 09:30:00,522.88,523.76,520.05,523.1,35098.0,522.88,523.76,520.05,523.1,35098.0
2025-06-17 10:00:00,523.01,524.99,523.0,523.36,40106.0,523.01,524.99,523.0,523.36,40106.0
2025-06-17 10:30:00,523.36,523.38,519.9,520.55,21013.0,523.36,523.38,519.9,520.55,21013.0
2025-06-17 11:00:00,520.48,522.5,520.23,522.34,11738.0,520.48,522.5,520.23,522.34,11738.0
2025-06-17 11:30:00,522.58,523.62,521.96,523.43,12054.0,522.58,523.62,521.96,523.43,12054.0
2025-06-17 12:00:00,523.43,524.73,523.42,523.93,19119.0,523.43,524.73,523.42,523.93,19119.0
2025-06-17 12:30:00,523.9,524.56,523.6,523.6,13712.0,523.9,524.56,523.6,523.6,13712.0
2025-06-17 13:00:00,523.79,524.57,522.46,522.62,15780.0,523.79,524.57,522.46,522.62,15780.0
2025-06-17 13:30:00,522.31,523.33,521.3,522.11,14999.0,522.31,523.33,521.3,522.11,14999.0
2025-06-17 14:00:00,521.92,522.2,521.2,521.57,12922.0,521.92,522.2,521.2,521.57,12922.0
2025-06-17 14:30:00,521.64,522.36,521.35,521.89,34516.0,521.64,522.36,521.35,521.89,34516.0
2025-06-17 15:00:00,521.89,522.97,521.81,522.77,26101.0,521.89,522.97,521.81,522.77,26101.0
2025-06-17 15:30:00,522.88,523.27,522.02,522.89,57101.0,522.88,523.27,522.02,522.89,57101.0
2025-06-18 09:30:00,522.0,529.06,521.34,528.72,41096.0,522.0,529.06,521.34,528.72,41096.0
2025-06-18 10:00:00,528.53,530.42,525.27,529.5,75972.0,528.53,530.42,525.27,529.5,75972.0
2025-06-18 10:30:00,529.5,531.11,528.45,530.89,21444.0,529.5,531.11,528.45,530.89,21444.0
2025-06-18 11:00:00,531.25,531.38,528.42,530.27,46946.0,531.25,531.38,528.42,530.27,46946.0
2025-06-18 11:30:00,530.22,530.45,528.97,529.55,12104.0,530.22,530.45,528.97,529.55,12104.0
2025-06-18 12:00:00,529.54,530.2,529.13,529.5,13723.0,529.54,530.2,529.13,529.5,13723.0
2025-06-18 12:30:00,529.52,529.61,528.9,529.26,6637.0,529.52,529.61,528.9,529.26,6637.0
2025-06-18 13:00:00,529.14,529.61,528.87,529.35,6015.0,529.14,529.61,528.87,529.35,6015.0
2025-06-18 13:30:00,529.5,529.93,528.69,529.8,8647.0,529.5,529.93,528.69,529.8,8647.0
2025-06-18 14:00:00,530.13,531.04,528.59,529.33,7948.0,530.13,531.04,528.59,529.33,7948.0
2025-06-18 14:30:00,529.28,530.86,527.51,528.05,29910.0,529.28,530.86,527.51,528.05,29910.0
2025-06-18 15:00:00,527.96,529.2,526.68,526.68,22557.0,527.96,529.2,526.68,526.68,22557.0
2025-06-18 15:30:00,526.38,527.73,524.84,525.09,48261.0,526.38,527.73,524.84,525.09,48261.0
2025-06-20 09:30:00,528.45,530.0,524.54,528.67,243315.0,528.45,530.0,524.54,528.67,243315.0
2025-06-20 10:00:00,529.0,529.72,526.97,527.77,13742.0,529.0,529.72,526.97,527.77,13742.0
2025-06-20 10:30:00,527.16,527.16,523.47,524.62,16141.0,527.16,527.16,523.47,524.62,16141.0
2025-06-20 11:00:00,524.25,526.54,523.9,526.18,15601.0,524.25,526.54,523.9,526.18,15601.0
2025-06-20 11:30:00,526.12,526.77,524.76,525.44,19977.0,526.12,526.77,524.76,525.44,19977.0
2025-06-20 12:00:00,525.44,525.59,523.77,524.33,12188.0,525.44,525.59,523.77,524.33,12188.0
2025-06-20 12:30:00,524.5,524.63,522.71,522.71,5132.0,524.5,524.63,522.71,522.71,5132.0
2025-06-20 13:00:00,523.22,523.45,520.31,520.38,6396.0,523.22,523.45,520.31,520.38,6396.0
2025-06-20 13:30:00,520.35,520.8,519.11,520.06,6225.0,520.35,520.8,519.11,520.06,6225.0
2025-06-20 14:00:00,519.81,520.81,519.69,520.29,8395.0,519.81,520.81,519.69,520.29,8395.0
2025-06-20 14:30:00,520.44,520.8,518.94,519.33,8943.0,520.44,520.8,518.94,519.33,8943.0
2025-06-20 15:00:00,519.56,520.02,519.21,519.69,9167.0,519.56,520.02,519.21,519.69,9167.0
2025-06-20 15:30:00,519.54,522.12,519.53,521.03,78504.0,519.54,522.12,519.53,521.03,78504.0